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 | ₩8,447 | ₩8,954 | ₩8,447 | ₩8,807 | +4.27% | 55.4만 |
| 2026.10.08 | ₩8,099 | ₩8,406 | ₩7,939 | ₩8,393 | +3.63% | 84.7만 |
| 2026.10.07 | ₩7,899 | ₩8,313 | ₩7,872 | ₩8,153 | +3.21% | 76.6만 |
| 2026.10.06 | ₩8,126 | ₩8,126 | ₩7,738 | ₩7,965 | -1.97% | 58.7만 |
| 2026.10.05 | ₩8,032 | ₩8,500 | ₩7,979 | ₩8,099 | +0.83% | 77.8만 |
| 2026.10.02 | ₩7,885 | ₩8,086 | ₩7,551 | ₩8,086 | +2.54% | 64만 |
| 2026.10.01 | ₩7,818 | ₩7,872 | ₩7,297 | ₩7,832 | +0.17% | 66.3만 |
| 2026.09.30 | ₩7,698 | ₩7,818 | ₩7,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,698 |
| 0.00% |
| 107만 |
| 2026.09.29 | ₩7,431 | ₩7,859 | ₩7,230 | ₩7,645 | +2.88% | 81만 |
|---|
| 2026.09.28 | ₩7,204 | ₩7,458 | ₩6,843 | ₩7,431 | +3.15% | 98만 |
|---|
| 2026.09.25 | ₩6,990 | ₩7,297 | ₩6,910 | ₩7,244 | +3.63% | 77.6만 |
|---|
| 2026.09.24 | ₩6,829 | ₩7,030 | ₩6,522 | ₩6,896 | +0.98% | 83.4만 |
|---|
| 2026.09.23 | ₩6,976 | ₩7,204 | ₩6,709 | ₩6,749 | -3.26% | 112.7만 |
|---|
| 2026.09.22 | ₩7,324 | ₩7,618 | ₩7,164 | ₩7,404 | +1.09% | 71.3만 |
|---|
| 2026.09.21 | ₩7,110 | ₩7,524 | ₩7,070 | ₩7,324 | +3.01% | 73.4만 |
|---|
| 2026.09.18 | ₩7,083 | ₩7,123 | ₩6,829 | ₩7,083 | 0.00% | 137.6만 |
|---|
| 2026.09.17 | ₩7,043 | ₩7,137 | ₩6,856 | ₩7,083 | +0.57% | 60.5만 |
|---|
| 2026.09.16 | ₩6,722 | ₩7,164 | ₩6,575 | ₩7,070 | +5.17% | 105.3만 |
|---|
| 2026.09.15 | ₩6,656 | ₩6,829 | ₩6,535 | ₩6,669 | +0.20% | 58.1만 |
|---|
| 2026.09.14 | ₩6,255 | ₩6,656 | ₩6,255 | ₩6,629 | +5.98% | 72.4만 |
|---|
| 2026.09.11 | ₩6,068 | ₩6,322 | ₩6,014 | ₩6,308 | +3.96% | 64.6만 |
|---|
| 2026.09.10 | ₩6,228 | ₩6,295 | ₩6,094 | ₩6,215 | -0.21% | 72.4만 |
|---|
| 2026.09.09 | ₩6,268 | ₩6,388 | ₩6,041 | ₩6,308 | +0.64% | 99.3만 |
|---|
| 2026.09.08 | ₩6,495 | ₩6,562 | ₩6,148 | ₩6,281 | -3.29% | 83.4만 |
|---|
| 2026.09.04 | ₩6,495 | ₩6,575 | ₩6,201 | ₩6,549 | +0.82% | 120만 |
|---|
| 2026.09.03 | ₩6,736 | ₩7,043 | ₩6,482 | ₩6,495 | -3.57% | 104만 |
|---|
| 2026.09.02 | ₩6,201 | ₩6,803 | ₩6,201 | ₩6,629 | +6.90% | 121.3만 |
|---|
| 2026.09.01 | ₩6,161 | ₩6,255 | ₩6,028 | ₩6,241 | +1.30% | 72.9만 |
|---|
| 2026.08.31 | ₩6,669 | ₩6,669 | ₩6,175 | ₩6,215 | -6.81% | 76.5만 |
|---|
| 2026.08.28 | ₩6,241 | ₩6,829 | ₩6,241 | ₩6,736 | +7.92% | 82.7만 |
|---|
| 2026.08.27 | ₩6,482 | ₩6,482 | ₩6,068 | ₩6,241 | -3.71% | 67.7만 |
|---|
| 2026.08.26 | ₩6,575 | ₩6,642 | ₩6,442 | ₩6,482 | -1.42% | 46.4만 |
|---|
| 2026.08.25 | ₩6,696 | ₩6,803 | ₩6,549 | ₩6,589 | -1.60% | 46.2만 |
|---|
| 2026.08.24 | ₩6,589 | ₩6,763 | ₩6,415 | ₩6,602 | +0.20% | 59.9만 |
|---|
| 2026.08.21 | ₩6,161 | ₩6,616 | ₩6,081 | ₩6,575 | +6.72% | 79.4만 |
|---|
| 2026.08.20 | ₩6,375 | ₩6,415 | ₩6,054 | ₩6,094 | -4.40% | 89.5만 |
|---|
| 2026.08.19 | ₩6,188 | ₩6,535 | ₩6,188 | ₩6,415 | +3.67% | 54.9만 |
|---|
| 2026.08.18 | ₩5,961 | ₩6,228 | ₩5,961 | ₩6,188 | +3.81% | 87만 |
|---|
| 2026.08.17 | ₩6,308 | ₩6,308 | ₩5,881 | ₩5,961 | -5.51% | 76만 |
|---|
| 2026.08.14 | ₩6,455 | ₩6,562 | ₩6,295 | ₩6,308 | -2.28% | 50만 |
|---|
| 2026.08.13 | ₩5,827 | ₩6,482 | ₩5,800 | ₩6,455 | +10.78% | 141.1만 |
|---|
| 2026.08.12 | ₩6,014 | ₩6,134 | ₩5,733 | ₩5,787 | -3.78% | 85.5만 |
|---|
| 2026.08.11 | ₩6,054 | ₩6,215 | ₩5,961 | ₩6,001 | -0.88% | 78.2만 |
|---|
| 2026.08.10 | ₩6,388 | ₩6,442 | ₩6,041 | ₩6,134 | -3.97% | 128.9만 |
|---|
| 2026.08.07 | ₩6,629 | ₩6,963 | ₩6,415 | ₩6,469 | -2.42% | 114.9만 |
|---|
| 2026.08.06 | ₩6,388 | ₩6,870 | ₩6,388 | ₩6,629 | +3.77% | 116.4만 |
|---|
| 2026.08.05 | ₩6,108 | ₩6,629 | ₩5,693 | ₩6,402 | +4.81% | 200.9만 |
|---|
| 2026.08.04 | ₩7,885 | ₩8,380 | ₩7,885 | ₩8,300 | +5.25% | 64.1만 |
|---|
| 2026.08.03 | ₩7,832 | ₩8,112 | ₩7,725 | ₩7,925 | +1.19% | 89.7만 |
|---|
| 2026.07.31 | ₩7,524 | ₩7,591 | ₩7,217 | ₩7,578 | +0.71% | 69.5만 |
|---|
| 2026.07.30 | ₩8,019 | ₩8,019 | ₩7,431 | ₩7,564 | -5.67% | 50.4만 |
|---|
| 2026.07.29 | ₩8,273 | ₩8,540 | ₩8,112 | ₩8,153 | -1.45% | 52.2만 |
|---|
| 2026.07.28 | ₩8,006 | ₩8,473 | ₩8,006 | ₩8,340 | +4.17% | 40.4만 |
|---|
| 2026.07.27 | ₩7,591 | ₩8,259 | ₩7,564 | ₩7,925 | +4.40% | 91.3만 |
|---|
| 2026.07.24 | ₩7,177 | ₩7,618 | ₩7,177 | ₩7,391 | +2.98% | 75.4만 |
|---|
| 2026.07.23 | ₩7,658 | ₩7,658 | ₩7,083 | ₩7,244 | -5.41% | 63.3만 |
|---|
| 2026.07.22 | ₩8,032 | ₩8,072 | ₩7,631 | ₩7,725 | -3.83% | 52.3만 |
|---|
| 2026.07.21 | ₩8,353 | ₩8,433 | ₩7,979 | ₩8,019 | -4.00% | 39.7만 |
|---|
| 2026.07.20 | ₩8,126 | ₩8,406 | ₩7,925 | ₩8,340 | +2.63% | 54.7만 |
|---|
| 2026.07.17 | ₩8,340 | ₩8,580 | ₩8,032 | ₩8,179 | -1.92% | 31만 |
|---|
| 2026.07.16 | ₩8,553 | ₩8,714 | ₩8,420 | ₩8,527 | -0.31% | 30.2만 |
|---|
| 2026.07.15 | ₩8,219 | ₩8,567 | ₩8,193 | ₩8,433 | +2.60% | 31.7만 |
|---|
| 2026.07.14 | ₩8,099 | ₩8,179 | ₩7,925 | ₩8,153 | +0.66% | 46.5만 |
|---|
| 2026.07.13 | ₩8,300 | ₩8,473 | ₩7,979 | ₩8,246 | -0.64% | 86.8만 |
|---|
| 2026.07.10 | ₩8,500 | ₩8,660 | ₩8,286 | ₩8,340 | -1.89% | 50만 |
|---|
| 2026.07.09 | ₩8,166 | ₩8,500 | ₩7,845 | ₩8,500 | +4.09% | 49.3만 |
|---|
| 2026.07.08 | ₩8,473 | ₩8,473 | ₩7,952 | ₩8,179 | -3.47% | 53.5만 |
|---|
| 2026.07.07 | ₩8,393 | ₩8,727 | ₩8,393 | ₩8,607 | +2.55% | 54.1만 |
|---|
| 2026.07.06 | ₩8,072 | ₩8,473 | ₩7,925 | ₩8,340 | +3.31% | 58만 |
|---|
| 2026.07.02 | ₩7,832 | ₩8,273 | ₩7,832 | ₩8,099 | +3.41% | 50.1만 |
|---|
| 2026.07.01 | ₩8,112 | ₩8,286 | ₩7,872 | ₩7,885 | -2.80% | 72.9만 |
|---|
| 2026.06.30 | ₩7,859 | ₩8,072 | ₩7,711 | ₩7,952 | +1.19% | 70.5만 |
|---|
| 2026.06.29 | ₩8,019 | ₩8,099 | ₩7,618 | ₩7,885 | -1.67% | 149.5만 |
|---|
| 2026.06.26 | ₩6,803 | ₩8,019 | ₩6,803 | ₩7,979 | +17.29% | 190.4만 |
|---|
| 2026.06.25 | ₩7,070 | ₩7,204 | ₩6,709 | ₩6,789 | -3.97% | 58.1만 |
|---|
| 2026.06.24 | ₩6,428 | ₩7,164 | ₩6,402 | ₩7,070 | +9.98% | 98.3만 |
|---|
| 2026.06.23 | ₩6,375 | ₩6,642 | ₩6,295 | ₩6,455 | +1.26% | 98.3만 |
|---|
| 2026.06.22 | ₩6,602 | ₩7,030 | ₩6,388 | ₩6,388 | -3.24% | 119.6만 |
|---|
| 2026.06.18 | ₩6,816 | ₩6,856 | ₩6,415 | ₩6,709 | -1.57% | 278.3만 |
|---|
| 2026.06.17 | ₩7,217 | ₩7,417 | ₩6,749 | ₩6,816 | -5.56% | 114.3만 |
|---|
| 2026.06.16 | ₩7,324 | ₩7,551 | ₩7,164 | ₩7,204 | -1.64% | 127.4만 |
|---|
| 2026.06.15 | ₩7,538 | ₩7,805 | ₩7,164 | ₩7,270 | -3.55% | 70.4만 |
|---|
| 2026.06.12 | ₩7,311 | ₩7,551 | ₩7,123 | ₩7,471 | +2.19% | 48.8만 |
|---|
| 2026.06.11 | ₩7,538 | ₩7,618 | ₩7,164 | ₩7,337 | -2.66% | 56.4만 |
|---|
| 2026.06.10 | ₩7,645 | ₩7,872 | ₩7,498 | ₩7,605 | -0.52% | 61.7만 |
|---|
| 2026.06.09 | ₩8,019 | ₩8,139 | ₩7,524 | ₩7,711 | -3.83% | 88.6만 |
|---|
| 2026.06.08 | ₩7,899 | ₩8,086 | ₩7,578 | ₩8,032 | +1.69% | 101.4만 |
|---|
| 2026.06.05 | ₩8,620 | ₩8,781 | ₩7,885 | ₩7,912 | -8.22% | 85.5만 |
|---|
| 2026.06.04 | ₩8,086 | ₩8,767 | ₩8,086 | ₩8,634 | +6.78% | 123.2만 |
|---|
| 2026.06.03 | ₩8,353 | ₩8,353 | ₩7,725 | ₩8,059 | -3.52% | 120만 |
|---|
| 2026.06.02 | ₩8,540 | ₩8,687 | ₩8,326 | ₩8,473 | -0.78% | 123.6만 |
|---|
| 2026.06.01 | ₩7,832 | ₩8,847 | ₩7,832 | ₩8,781 | +12.12% | 234.2만 |
|---|
| 2026.05.29 | ₩7,645 | ₩8,219 | ₩7,498 | ₩7,832 | +2.45% | 251.3만 |
|---|
| 2026.05.28 | ₩7,177 | ₩7,591 | ₩7,083 | ₩7,538 | +5.03% | 191.2만 |
|---|
| 2026.05.27 | ₩7,257 | ₩7,458 | ₩7,137 | ₩7,217 | -0.55% | 121.3만 |
|---|
| 2026.05.26 | ₩7,337 | ₩7,377 | ₩7,177 | ₩7,311 | -0.36% | 108만 |
|---|
| 2026.05.22 | ₩6,870 | ₩7,391 | ₩6,870 | ₩7,377 | +7.39% | 104.5만 |
|---|
| 2026.05.21 | ₩6,629 | ₩6,963 | ₩6,562 | ₩6,843 | +3.23% | 139.2만 |
|---|
| 2026.05.20 | ₩7,070 | ₩7,070 | ₩6,642 | ₩6,776 | -4.16% | 136만 |
|---|
| 2026.05.19 | ₩6,936 | ₩7,177 | ₩6,749 | ₩6,950 | +0.19% | 148만 |
|---|
| 2026.05.18 | ₩6,616 | ₩7,137 | ₩6,469 | ₩6,923 | +4.65% | 160.3만 |
|---|
| 2026.05.15 | ₩6,375 | ₩6,749 | ₩6,362 | ₩6,656 | +4.40% | 150.4만 |
|---|
| 2026.05.14 | ₩6,575 | ₩6,803 | ₩6,442 | ₩6,469 | -1.63% | 175.2만 |
|---|
| 2026.05.13 | ₩6,856 | ₩6,856 | ₩6,482 | ₩6,549 | -4.48% | 147.8만 |
|---|
| 2026.05.12 | ₩6,803 | ₩7,070 | ₩6,736 | ₩6,923 | +1.77% | 172.9만 |
|---|
| 2026.05.11 | ₩7,805 | ₩7,979 | ₩6,736 | ₩6,843 | -12.33% | 182.7만 |
|---|
| 2026.05.08 | ₩6,950 | ₩7,872 | ₩6,642 | ₩7,792 | +12.12% | 349만 |
|---|
| 2026.05.07 | ₩6,388 | ₩7,110 | ₩6,108 | ₩7,003 | +9.62% | 325.2만 |
|---|
| 2026.05.06 | ₩7,885 | ₩8,099 | ₩6,054 | ₩6,415 | -18.64% | 712.6만 |
|---|
| 2026.05.05 | ₩9,810 | ₩9,997 | ₩9,462 | ₩9,903 | +0.95% | 123만 |
|---|
| 2026.05.04 | ₩10,037 | ₩10,331 | ₩9,636 | ₩9,703 | -3.33% | 71.8만 |
|---|
| 2026.05.01 | ₩9,957 | ₩10,331 | ₩9,730 | ₩10,211 | +2.55% | 75만 |
|---|
| 2026.04.30 | ₩9,529 | ₩9,877 | ₩9,302 | ₩9,810 | +2.95% | 88.1만 |
|---|
| 2026.04.29 | ₩9,810 | ₩9,943 | ₩9,395 | ₩9,542 | -2.72% | 78.6만 |
|---|
| 2026.04.28 | ₩10,037 | ₩10,331 | ₩9,903 | ₩9,930 | -1.07% | 53.1만 |
|---|
| 2026.04.27 | ₩9,997 | ₩10,358 | ₩9,997 | ₩10,064 | +0.67% | 60.8만 |
|---|
| 2026.04.24 | ₩9,302 | ₩9,997 | ₩9,248 | ₩9,997 | +7.47% | 60.7만 |
|---|
| 2026.04.23 | ₩9,957 | ₩10,010 | ₩9,182 | ₩9,395 | -5.64% | 72.7만 |
|---|
| 2026.04.22 | ₩10,024 | ₩10,157 | ₩9,877 | ₩9,997 | -0.27% | 74.5만 |
|---|
| 2026.04.21 | ₩10,251 | ₩10,505 | ₩9,903 | ₩9,970 | -2.74% | 86.7만 |
|---|
| 2026.04.20 | ₩9,810 | ₩10,251 | ₩9,730 | ₩10,144 | +3.41% | 69.7만 |
|---|
| 2026.04.17 | ₩9,877 | ₩10,211 | ₩9,850 | ₩9,890 | +0.14% | 69.9만 |
|---|
| 2026.04.16 | ₩9,877 | ₩9,943 | ₩9,569 | ₩9,716 | -1.62% | 79.7만 |
|---|
| 2026.04.15 | ₩10,010 | ₩10,344 | ₩9,649 | ₩9,730 | -2.80% | 99.1만 |
|---|
| 2026.04.14 | ₩9,903 | ₩10,425 | ₩9,850 | ₩10,144 | +2.43% | 52.4만 |
|---|
| 2026.04.13 | ₩9,155 | ₩9,943 | ₩9,035 | ₩9,877 | +7.88% | 68.4만 |
|---|
| 2026.04.10 | ₩9,649 | ₩9,689 | ₩9,128 | ₩9,155 | -5.12% | 46.8만 |
|---|
| 2026.04.09 | ₩9,395 | ₩9,636 | ₩9,155 | ₩9,623 | +2.42% | 57.5만 |
|---|
| 2026.04.08 | ₩9,676 | ₩9,850 | ₩9,369 | ₩9,436 | -2.49% | 54.1만 |
|---|
| 2026.04.07 | ₩9,329 | ₩9,422 | ₩9,155 | ₩9,289 | -0.43% | 80.2만 |
|---|
| 2026.04.06 | ₩9,115 | ₩9,609 | ₩9,115 | ₩9,382 | +2.93% | 73.6만 |
|---|
| 2026.04.02 | ₩8,981 | ₩9,262 | ₩8,794 | ₩9,155 | +1.93% | 66.1만 |
|---|
| 2026.04.01 | ₩9,155 | ₩9,289 | ₩8,928 | ₩9,208 | +0.58% | 79.9만 |
|---|
| 2026.03.31 | ₩9,088 | ₩9,275 | ₩8,741 | ₩9,155 | +0.74% | 80만 |
|---|
| 2026.03.30 | ₩8,727 | ₩9,075 | ₩8,714 | ₩8,888 | +1.84% | 109.3만 |
|---|
| 2026.03.27 | ₩9,088 | ₩9,182 | ₩8,594 | ₩8,660 | -4.71% | 86.4만 |
|---|
| 2026.03.26 | ₩9,556 | ₩9,917 | ₩9,275 | ₩9,289 | -2.80% | 85.6만 |
|---|
| 2026.03.25 | ₩9,743 | ₩9,877 | ₩9,275 | ₩9,636 | -1.10% | 104만 |
|---|
| 2026.03.24 | ₩9,890 | ₩9,930 | ₩9,596 | ₩9,636 | -2.57% | 103.5만 |
|---|
| 2026.03.23 | ₩10,278 | ₩10,384 | ₩9,823 | ₩9,997 | -2.73% | 131.1만 |
|---|
| 2026.03.20 | ₩10,331 | ₩10,946 | ₩10,064 | ₩10,104 | -2.20% | 889.7만 |
|---|
| 2026.03.19 | ₩9,917 | ₩10,465 | ₩9,917 | ₩10,197 | +2.83% | 110.8만 |
|---|
| 2026.03.18 | ₩10,077 | ₩10,184 | ₩9,877 | ₩10,064 | -0.13% | 101.7만 |
|---|
| 2026.03.17 | ₩10,224 | ₩10,719 | ₩10,144 | ₩10,197 | -0.26% | 100.7만 |
|---|
| 2026.03.16 | ₩9,930 | ₩10,237 | ₩9,743 | ₩10,184 | +2.56% | 99.3만 |
|---|
| 2026.03.13 | ₩10,037 | ₩10,171 | ₩9,783 | ₩9,877 | -1.60% | 99.7만 |
|---|
| 2026.03.12 | ₩10,384 | ₩10,678 | ₩10,010 | ₩10,037 | -3.35% | 132.7만 |
|---|
| 2026.03.11 | ₩11,120 | ₩11,240 | ₩10,799 | ₩10,946 | -1.56% | 85.6만 |
|---|
| 2026.03.10 | ₩11,641 | ₩11,708 | ₩10,839 | ₩11,093 | -4.71% | 120만 |
|---|
| 2026.03.09 | ₩11,427 | ₩11,828 | ₩11,293 | ₩11,814 | +3.39% | 183.4만 |
|---|
| 2026.03.06 | ₩12,189 | ₩12,362 | ₩11,694 | ₩11,788 | -3.29% | 96만 |
|---|
| 2026.03.05 | ₩12,028 | ₩12,590 | ₩11,961 | ₩12,550 | +4.33% | 138.1만 |
|---|
| 2026.03.04 | ₩11,093 | ₩12,055 | ₩10,839 | ₩11,988 | +8.07% | 111만 |
|---|
| 2026.03.03 | ₩10,064 | ₩11,160 | ₩10,050 | ₩11,026 | +9.56% | 131.7만 |
|---|
| 2026.03.02 | ₩10,024 | ₩10,545 | ₩9,850 | ₩10,398 | +3.73% | 113.5만 |
|---|
| 2026.02.27 | ₩10,558 | ₩10,598 | ₩10,197 | ₩10,398 | -1.52% | 120.6만 |
|---|
| 2026.02.26 | ₩10,772 | ₩11,026 | ₩10,638 | ₩10,785 | +0.12% | 99.5만 |
|---|
| 2026.02.25 | ₩10,745 | ₩10,959 | ₩10,505 | ₩10,812 | +0.62% | 100.1만 |
|---|
| 2026.02.24 | ₩10,585 | ₩10,879 | ₩10,491 | ₩10,732 | +1.39% | 77.6만 |
|---|
| 2026.02.23 | ₩11,106 | ₩11,160 | ₩10,558 | ₩10,678 | -3.85% | 110.7만 |
|---|
| 2026.02.20 | ₩10,799 | ₩11,574 | ₩10,759 | ₩11,240 | +4.08% | 116.5만 |
|---|
| 2026.02.19 | ₩10,732 | ₩10,866 | ₩10,344 | ₩10,799 | +0.62% | 101.7만 |
|---|
| 2026.02.18 | ₩10,585 | ₩10,919 | ₩10,358 | ₩10,866 | +2.65% | 83.6만 |
|---|
| 2026.02.17 | ₩10,705 | ₩10,892 | ₩10,318 | ₩10,585 | -1.12% | 116.6만 |
|---|
| 2026.02.13 | ₩11,387 | ₩11,547 | ₩10,612 | ₩10,825 | -4.93% | 218.2만 |
|---|
| 2026.02.12 | ₩11,975 | ₩12,242 | ₩11,494 | ₩11,507 | -3.91% | 305.2만 |
|---|
| 2026.02.11 | ₩13,245 | ₩13,886 | ₩11,814 | ₩12,296 | -7.16% | 469.4만 |
|---|
| 2026.02.10 | ₩15,677 | ₩16,265 | ₩15,677 | ₩15,984 | +1.96% | 167.1만 |
|---|
| 2026.02.09 | ₩15,757 | ₩15,917 | ₩15,182 | ₩15,623 | -0.85% | 86만 |
|---|
| 2026.02.06 | ₩15,316 | ₩15,904 | ₩15,169 | ₩15,837 | +3.40% | 75.1만 |
|---|
| 2026.02.05 | ₩15,931 | ₩16,064 | ₩15,116 | ₩15,303 | -3.94% | 70.7만 |
|---|
| 2026.02.04 | ₩16,185 | ₩16,506 | ₩15,730 | ₩16,011 | -1.07% | 79.9만 |
|---|
| 2026.02.03 | ₩16,853 | ₩16,973 | ₩15,704 | ₩16,091 | -4.52% | 92만 |
|---|
| 2026.02.02 | ₩17,187 | ₩17,495 | ₩16,987 | ₩17,040 | -0.86% | 45.3만 |
|---|
| 2026.01.30 | ₩17,374 | ₩17,601 | ₩17,013 | ₩17,348 | -0.15% | 88.6만 |
|---|
| 2026.01.29 | ₩17,922 | ₩17,989 | ₩17,174 | ₩17,575 | -1.94% | 92만 |
|---|
| 2026.01.28 | ₩17,855 | ₩18,296 | ₩17,842 | ₩18,002 | +0.82% | 71.1만 |
|---|
| 2026.01.27 | ₩17,682 | ₩18,069 | ₩17,508 | ₩17,855 | +0.98% | 72.8만 |
|---|
| 2026.01.26 | ₩17,080 | ₩17,708 | ₩17,040 | ₩17,682 | +3.52% | 69.7만 |
|---|
| 2026.01.23 | ₩17,481 | ₩17,628 | ₩16,880 | ₩16,960 | -2.98% | 98.5만 |
|---|
| 2026.01.22 | ₩17,107 | ₩17,815 | ₩17,013 | ₩17,535 | +2.50% | 154.7만 |
|---|
| 2026.01.21 | ₩16,706 | ₩17,080 | ₩16,666 | ₩16,813 | +0.64% | 73.7만 |
|---|
| 2026.01.20 | ₩16,265 | ₩17,147 | ₩16,265 | ₩16,626 | +2.22% | 63.6만 |
|---|
| 2026.01.16 | ₩17,000 | ₩17,000 | ₩16,572 | ₩16,693 | -1.81% | 60.9만 |
|---|
| 2026.01.15 | ₩16,840 | ₩17,053 | ₩16,479 | ₩16,933 | +0.56% | 69.7만 |
|---|
| 2026.01.14 | ₩17,241 | ₩17,428 | ₩16,452 | ₩16,719 | -3.02% | 75.9만 |
|---|
| 2026.01.13 | ₩17,668 | ₩18,016 | ₩17,214 | ₩17,241 | -2.42% | 63.4만 |
|---|
| 2026.01.12 | ₩18,671 | ₩18,724 | ₩17,508 | ₩17,588 | -5.80% | 92.6만 |
|---|
| 2026.01.09 | ₩18,778 | ₩18,844 | ₩18,296 | ₩18,778 | 0.00% | 107.8만 |
|---|
| 2026.01.08 | ₩17,374 | ₩19,486 | ₩17,187 | ₩18,791 | +8.15% | 148.6만 |
|---|
| 2026.01.07 | ₩16,947 | ₩17,000 | ₩16,345 | ₩16,679 | -1.58% | 53만 |
|---|
| 2026.01.06 | ₩16,599 | ₩16,960 | ₩16,519 | ₩16,893 | +1.77% | 62.4만 |
|---|
| 2026.01.05 | ₩16,893 | ₩17,468 | ₩16,532 | ₩16,626 | -1.58% | 80.3만 |
|---|
| 2026.01.02 | ₩17,468 | ₩17,775 | ₩16,506 | ₩16,906 | -3.21% | 79.2만 |
|---|
| 2025.12.31 | ₩17,334 | ₩17,561 | ₩17,241 | ₩17,281 | -0.31% | 71.9만 |
|---|
| 2025.12.30 | ₩16,973 | ₩17,468 | ₩16,826 | ₩17,374 | +2.36% | 56.9만 |
|---|
| 2025.12.29 | ₩16,773 | ₩17,120 | ₩16,693 | ₩17,067 | +1.75% | 46.5만 |
|---|
| 2025.12.26 | ₩17,000 | ₩17,027 | ₩16,826 | ₩16,920 | -0.47% | 38.7만 |
|---|
| 2025.12.24 | ₩17,040 | ₩17,241 | ₩16,826 | ₩17,000 | -0.24% | 33.6만 |
|---|
| 2025.12.23 | ₩16,746 | ₩17,174 | ₩16,639 | ₩17,107 | +2.15% | 72.1만 |
|---|
| 2025.12.22 | ₩17,120 | ₩17,374 | ₩16,800 | ₩16,866 | -1.48% | 73.6만 |
|---|
| 2025.12.19 | ₩16,225 | ₩17,601 | ₩16,225 | ₩17,094 | +5.35% | 295.9만 |
|---|
| 2025.12.18 | ₩16,064 | ₩16,586 | ₩16,051 | ₩16,359 | +1.83% | 107.7만 |
|---|
| 2025.12.17 | ₩16,372 | ₩16,519 | ₩15,958 | ₩16,024 | -2.12% | 114.2만 |
|---|
| 2025.12.16 | ₩16,759 | ₩17,013 | ₩16,359 | ₩16,372 | -2.31% | 101.1만 |
|---|
| 2025.12.15 | ₩17,855 | ₩17,855 | ₩16,693 | ₩16,786 | -5.99% | 116.5만 |
|---|
| 2025.12.12 | ₩18,443 | ₩18,577 | ₩17,628 | ₩17,748 | -3.77% | 91.8만 |
|---|
| 2025.12.11 | ₩18,951 | ₩19,085 | ₩18,136 | ₩18,189 | -4.02% | 89.7만 |
|---|
| 2025.12.10 | ₩18,056 | ₩18,978 | ₩17,748 | ₩18,898 | +4.66% | 124.5만 |
|---|
| 2025.12.09 | ₩17,668 | ₩18,377 | ₩17,588 | ₩18,123 | +2.57% | 105.7만 |
|---|
| 2025.12.08 | ₩18,737 | ₩19,205 | ₩17,695 | ₩17,802 | -4.99% | 181.1만 |
|---|
| 2025.12.05 | ₩17,481 | ₩18,737 | ₩17,267 | ₩18,590 | +6.35% | 167.3만 |
|---|
| 2025.12.04 | ₩16,733 | ₩17,374 | ₩16,599 | ₩17,334 | +3.59% | 105.6만 |
|---|
| 2025.12.03 | ₩16,011 | ₩16,719 | ₩15,797 | ₩16,693 | +4.26% | 93.2만 |
|---|
| 2025.12.02 | ₩15,717 | ₩16,131 | ₩15,476 | ₩16,051 | +2.13% | 108.7만 |
|---|
| 2025.12.01 | ₩15,075 | ₩15,757 | ₩14,969 | ₩15,664 | +3.90% | 130.3만 |
|---|
| 2025.11.28 | ₩15,129 | ₩15,557 | ₩15,129 | ₩15,263 | +0.88% | 60.5만 |
|---|
| 2025.11.26 | ₩15,142 | ₩15,410 | ₩15,089 | ₩15,102 | -0.26% | 99.6만 |
|---|
| 2025.11.25 | ₩15,263 | ₩15,517 | ₩15,223 | ₩15,276 | +0.09% | 114.7만 |
|---|
| 2025.11.24 | ₩14,594 | ₩15,196 | ₩14,501 | ₩15,116 | +3.57% | 141.6만 |
|---|
| 2025.11.21 | ₩14,180 | ₩15,062 | ₩14,073 | ₩14,568 | +2.73% | 110.3만 |
|---|
| 2025.11.20 | ₩14,086 | ₩14,381 | ₩13,939 | ₩14,073 | -0.09% | 135.2만 |
|---|
| 2025.11.19 | ₩14,421 | ₩14,421 | ₩13,699 | ₩13,926 | -3.43% | 125.5만 |
|---|
| 2025.11.18 | ₩14,127 | ₩14,421 | ₩14,020 | ₩14,260 | +0.95% | 97.1만 |
|---|
| 2025.11.17 | ₩14,434 | ₩14,822 | ₩14,153 | ₩14,207 | -1.57% | 155.6만 |
|---|
| 2025.11.14 | ₩14,808 | ₩14,995 | ₩14,421 | ₩14,487 | -2.17% | 141.3만 |
|---|
| 2025.11.13 | ₩14,969 | ₩15,289 | ₩14,888 | ₩14,942 | -0.18% | 109.9만 |
|---|
| 2025.11.12 | ₩15,075 | ₩15,396 | ₩15,022 | ₩15,102 | +0.18% | 108.3만 |
|---|
| 2025.11.11 | ₩15,316 | ₩15,637 | ₩14,835 | ₩15,075 | -1.57% | 90.4만 |
|---|
| 2025.11.10 | ₩15,476 | ₩15,583 | ₩14,982 | ₩15,276 | -1.30% | 112.8만 |
|---|
| 2025.11.07 | ₩14,969 | ₩15,289 | ₩14,621 | ₩15,089 | +0.80% | 188.8만 |
|---|
| 2025.11.06 | ₩16,105 | ₩16,118 | ₩15,075 | ₩15,169 | -5.81% | 180.9만 |
|---|
| 2025.11.05 | ₩15,811 | ₩16,893 | ₩15,356 | ₩15,837 | +0.17% | 252.9만 |
|---|
| 2025.11.04 | ₩17,187 | ₩17,428 | ₩17,013 | ₩17,200 | +0.08% | 184.1만 |
|---|
| 2025.11.03 | ₩17,748 | ₩17,748 | ₩17,027 | ₩17,441 | -1.73% | 118.6만 |
|---|
| 2025.10.31 | ₩17,842 | ₩18,096 | ₩17,615 | ₩17,735 | -0.60% | 63.2만 |
|---|
| 2025.10.30 | ₩17,601 | ₩17,949 | ₩17,307 | ₩17,722 | +0.68% | 54.9만 |
|---|
| 2025.10.29 | ₩18,243 | ₩18,363 | ₩17,521 | ₩17,802 | -2.42% | 63.1만 |
|---|
| 2025.10.28 | ₩18,844 | ₩18,844 | ₩18,083 | ₩18,256 | -3.12% | 41.2만 |
|---|
| 2025.10.27 | ₩19,138 | ₩19,312 | ₩18,778 | ₩18,844 | -1.54% | 65.5만 |
|---|
| 2025.10.24 | ₩19,299 | ₩19,299 | ₩18,818 | ₩18,951 | -1.80% | 51만 |
|---|
| 2025.10.23 | ₩18,951 | ₩19,045 | ₩18,443 | ₩19,018 | +0.35% | 76.2만 |
|---|
| 2025.10.22 | ₩18,470 | ₩18,804 | ₩18,203 | ₩18,778 | +1.66% | 92.8만 |
|---|
| 2025.10.21 | ₩18,457 | ₩18,858 | ₩18,363 | ₩18,484 | +0.14% | 68.6만 |
|---|
| 2025.10.20 | ₩18,069 | ₩18,644 | ₩18,069 | ₩18,524 | +2.51% | 48.2만 |
|---|
| 2025.10.17 | ₩17,802 | ₩18,270 | ₩17,668 | ₩17,882 | +0.45% | 69.6만 |
|---|
| 2025.10.16 | ₩18,858 | ₩18,925 | ₩17,962 | ₩18,083 | -4.11% | 51.5만 |
|---|
| 2025.10.15 | ₩19,058 | ₩19,232 | ₩18,564 | ₩18,818 | -1.26% | 63.4만 |
|---|
| 2025.10.14 | ₩18,042 | ₩19,125 | ₩18,042 | ₩18,858 | +4.52% | 90.6만 |
|---|
| 2025.10.13 | ₩18,243 | ₩18,657 | ₩18,029 | ₩18,617 | +2.05% | 65만 |
|---|
| 2025.10.10 | ₩18,898 | ₩19,031 | ₩17,762 | ₩17,855 | -5.52% | 92.5만 |
|---|