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 | ₩8,438 | ₩8,946 | ₩8,438 | ₩8,799 | +4.27% | 55.4만 |
| 2026.10.08 | ₩8,091 | ₩8,398 | ₩7,931 | ₩8,385 | +3.63% | 84.7만 |
| 2026.10.07 | ₩7,891 | ₩8,305 | ₩7,864 | ₩8,145 | +3.21% | 76.6만 |
| 2026.10.06 | ₩8,118 | ₩8,118 | ₩7,731 | ₩7,958 | -1.97% | 58.7만 |
| 2026.10.05 | ₩8,024 | ₩8,492 | ₩7,971 | ₩8,091 | +0.83% | 77.8만 |
| 2026.10.02 | ₩7,878 | ₩8,078 | ₩7,544 | ₩8,078 | +2.54% | 64만 |
| 2026.10.01 | ₩7,811 | ₩7,864 | ₩7,290 | ₩7,824 | +0.17% | 66.3만 |
| 2026.09.30 | ₩7,691 | ₩7,811 | ₩7,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,691 |
| 0.00% |
| 107만 |
| 2026.09.29 | ₩7,424 | ₩7,851 | ₩7,223 | ₩7,637 | +2.88% | 81만 |
|---|
| 2026.09.28 | ₩7,197 | ₩7,450 | ₩6,836 | ₩7,424 | +3.15% | 98만 |
|---|
| 2026.09.25 | ₩6,983 | ₩7,290 | ₩6,903 | ₩7,237 | +3.63% | 77.6만 |
|---|
| 2026.09.24 | ₩6,823 | ₩7,023 | ₩6,516 | ₩6,890 | +0.98% | 83.4만 |
|---|
| 2026.09.23 | ₩6,970 | ₩7,197 | ₩6,703 | ₩6,743 | -3.26% | 112.7만 |
|---|
| 2026.09.22 | ₩7,317 | ₩7,611 | ₩7,157 | ₩7,397 | +1.09% | 71.3만 |
|---|
| 2026.09.21 | ₩7,103 | ₩7,517 | ₩7,063 | ₩7,317 | +3.01% | 73.4만 |
|---|
| 2026.09.18 | ₩7,077 | ₩7,117 | ₩6,823 | ₩7,077 | 0.00% | 137.6만 |
|---|
| 2026.09.17 | ₩7,036 | ₩7,130 | ₩6,850 | ₩7,077 | +0.57% | 60.5만 |
|---|
| 2026.09.16 | ₩6,716 | ₩7,157 | ₩6,569 | ₩7,063 | +5.17% | 105.3만 |
|---|
| 2026.09.15 | ₩6,649 | ₩6,823 | ₩6,529 | ₩6,663 | +0.20% | 58.1만 |
|---|
| 2026.09.14 | ₩6,249 | ₩6,649 | ₩6,249 | ₩6,623 | +5.98% | 72.4만 |
|---|
| 2026.09.11 | ₩6,062 | ₩6,315 | ₩6,008 | ₩6,302 | +3.96% | 64.6만 |
|---|
| 2026.09.10 | ₩6,222 | ₩6,289 | ₩6,088 | ₩6,209 | -0.21% | 72.4만 |
|---|
| 2026.09.09 | ₩6,262 | ₩6,382 | ₩6,035 | ₩6,302 | +0.64% | 99.3만 |
|---|
| 2026.09.08 | ₩6,489 | ₩6,556 | ₩6,142 | ₩6,275 | -3.29% | 83.4만 |
|---|
| 2026.09.04 | ₩6,489 | ₩6,569 | ₩6,195 | ₩6,542 | +0.82% | 120만 |
|---|
| 2026.09.03 | ₩6,729 | ₩7,036 | ₩6,476 | ₩6,489 | -3.57% | 104만 |
|---|
| 2026.09.02 | ₩6,195 | ₩6,796 | ₩6,195 | ₩6,623 | +6.90% | 121.3만 |
|---|
| 2026.09.01 | ₩6,155 | ₩6,249 | ₩6,022 | ₩6,235 | +1.30% | 72.9만 |
|---|
| 2026.08.31 | ₩6,663 | ₩6,663 | ₩6,169 | ₩6,209 | -6.81% | 76.5만 |
|---|
| 2026.08.28 | ₩6,235 | ₩6,823 | ₩6,235 | ₩6,729 | +7.92% | 82.7만 |
|---|
| 2026.08.27 | ₩6,476 | ₩6,476 | ₩6,062 | ₩6,235 | -3.71% | 67.7만 |
|---|
| 2026.08.26 | ₩6,569 | ₩6,636 | ₩6,436 | ₩6,476 | -1.42% | 46.4만 |
|---|
| 2026.08.25 | ₩6,689 | ₩6,796 | ₩6,542 | ₩6,582 | -1.60% | 46.2만 |
|---|
| 2026.08.24 | ₩6,582 | ₩6,756 | ₩6,409 | ₩6,596 | +0.20% | 59.9만 |
|---|
| 2026.08.21 | ₩6,155 | ₩6,609 | ₩6,075 | ₩6,569 | +6.72% | 79.4만 |
|---|
| 2026.08.20 | ₩6,369 | ₩6,409 | ₩6,048 | ₩6,088 | -4.40% | 89.5만 |
|---|
| 2026.08.19 | ₩6,182 | ₩6,529 | ₩6,182 | ₩6,409 | +3.67% | 54.9만 |
|---|
| 2026.08.18 | ₩5,955 | ₩6,222 | ₩5,955 | ₩6,182 | +3.81% | 87만 |
|---|
| 2026.08.17 | ₩6,302 | ₩6,302 | ₩5,875 | ₩5,955 | -5.51% | 76만 |
|---|
| 2026.08.14 | ₩6,449 | ₩6,556 | ₩6,289 | ₩6,302 | -2.28% | 50만 |
|---|
| 2026.08.13 | ₩5,821 | ₩6,476 | ₩5,795 | ₩6,449 | +10.78% | 141.1만 |
|---|
| 2026.08.12 | ₩6,008 | ₩6,129 | ₩5,728 | ₩5,781 | -3.78% | 85.5만 |
|---|
| 2026.08.11 | ₩6,048 | ₩6,209 | ₩5,955 | ₩5,995 | -0.88% | 78.2만 |
|---|
| 2026.08.10 | ₩6,382 | ₩6,436 | ₩6,035 | ₩6,129 | -3.97% | 128.9만 |
|---|
| 2026.08.07 | ₩6,623 | ₩6,956 | ₩6,409 | ₩6,462 | -2.42% | 114.9만 |
|---|
| 2026.08.06 | ₩6,382 | ₩6,863 | ₩6,382 | ₩6,623 | +3.77% | 116.4만 |
|---|
| 2026.08.05 | ₩6,102 | ₩6,623 | ₩5,688 | ₩6,396 | +4.81% | 200.9만 |
|---|
| 2026.08.04 | ₩7,878 | ₩8,372 | ₩7,878 | ₩8,292 | +5.25% | 64.1만 |
|---|
| 2026.08.03 | ₩7,824 | ₩8,105 | ₩7,717 | ₩7,918 | +1.19% | 89.7만 |
|---|
| 2026.07.31 | ₩7,517 | ₩7,584 | ₩7,210 | ₩7,571 | +0.71% | 69.5만 |
|---|
| 2026.07.30 | ₩8,011 | ₩8,011 | ₩7,424 | ₩7,557 | -5.67% | 50.4만 |
|---|
| 2026.07.29 | ₩8,265 | ₩8,532 | ₩8,105 | ₩8,145 | -1.45% | 52.2만 |
|---|
| 2026.07.28 | ₩7,998 | ₩8,465 | ₩7,998 | ₩8,332 | +4.17% | 40.4만 |
|---|
| 2026.07.27 | ₩7,584 | ₩8,251 | ₩7,557 | ₩7,918 | +4.40% | 91.3만 |
|---|
| 2026.07.24 | ₩7,170 | ₩7,611 | ₩7,170 | ₩7,384 | +2.98% | 75.4만 |
|---|
| 2026.07.23 | ₩7,651 | ₩7,651 | ₩7,077 | ₩7,237 | -5.41% | 63.3만 |
|---|
| 2026.07.22 | ₩8,024 | ₩8,065 | ₩7,624 | ₩7,717 | -3.83% | 52.3만 |
|---|
| 2026.07.21 | ₩8,345 | ₩8,425 | ₩7,971 | ₩8,011 | -4.00% | 39.7만 |
|---|
| 2026.07.20 | ₩8,118 | ₩8,398 | ₩7,918 | ₩8,332 | +2.63% | 54.7만 |
|---|
| 2026.07.17 | ₩8,332 | ₩8,572 | ₩8,024 | ₩8,171 | -1.92% | 31만 |
|---|
| 2026.07.16 | ₩8,545 | ₩8,705 | ₩8,412 | ₩8,519 | -0.31% | 30.2만 |
|---|
| 2026.07.15 | ₩8,211 | ₩8,559 | ₩8,185 | ₩8,425 | +2.60% | 31.7만 |
|---|
| 2026.07.14 | ₩8,091 | ₩8,171 | ₩7,918 | ₩8,145 | +0.66% | 46.5만 |
|---|
| 2026.07.13 | ₩8,292 | ₩8,465 | ₩7,971 | ₩8,238 | -0.64% | 86.8만 |
|---|
| 2026.07.10 | ₩8,492 | ₩8,652 | ₩8,278 | ₩8,332 | -1.89% | 50만 |
|---|
| 2026.07.09 | ₩8,158 | ₩8,492 | ₩7,838 | ₩8,492 | +4.09% | 49.3만 |
|---|
| 2026.07.08 | ₩8,465 | ₩8,465 | ₩7,944 | ₩8,171 | -3.47% | 53.5만 |
|---|
| 2026.07.07 | ₩8,385 | ₩8,719 | ₩8,385 | ₩8,599 | +2.55% | 54.1만 |
|---|
| 2026.07.06 | ₩8,065 | ₩8,465 | ₩7,918 | ₩8,332 | +3.31% | 58만 |
|---|
| 2026.07.02 | ₩7,824 | ₩8,265 | ₩7,824 | ₩8,091 | +3.41% | 50.1만 |
|---|
| 2026.07.01 | ₩8,105 | ₩8,278 | ₩7,864 | ₩7,878 | -2.80% | 72.9만 |
|---|
| 2026.06.30 | ₩7,851 | ₩8,065 | ₩7,704 | ₩7,944 | +1.19% | 70.5만 |
|---|
| 2026.06.29 | ₩8,011 | ₩8,091 | ₩7,611 | ₩7,878 | -1.67% | 149.5만 |
|---|
| 2026.06.26 | ₩6,796 | ₩8,011 | ₩6,796 | ₩7,971 | +17.29% | 190.4만 |
|---|
| 2026.06.25 | ₩7,063 | ₩7,197 | ₩6,703 | ₩6,783 | -3.97% | 58.1만 |
|---|
| 2026.06.24 | ₩6,422 | ₩7,157 | ₩6,396 | ₩7,063 | +9.98% | 98.3만 |
|---|
| 2026.06.23 | ₩6,369 | ₩6,636 | ₩6,289 | ₩6,449 | +1.26% | 98.3만 |
|---|
| 2026.06.22 | ₩6,596 | ₩7,023 | ₩6,382 | ₩6,382 | -3.24% | 119.6만 |
|---|
| 2026.06.18 | ₩6,809 | ₩6,850 | ₩6,409 | ₩6,703 | -1.57% | 278.3만 |
|---|
| 2026.06.17 | ₩7,210 | ₩7,410 | ₩6,743 | ₩6,809 | -5.56% | 114.3만 |
|---|
| 2026.06.16 | ₩7,317 | ₩7,544 | ₩7,157 | ₩7,197 | -1.64% | 127.4만 |
|---|
| 2026.06.15 | ₩7,530 | ₩7,798 | ₩7,157 | ₩7,263 | -3.55% | 70.4만 |
|---|
| 2026.06.12 | ₩7,303 | ₩7,544 | ₩7,117 | ₩7,464 | +2.19% | 48.8만 |
|---|
| 2026.06.11 | ₩7,530 | ₩7,611 | ₩7,157 | ₩7,330 | -2.66% | 56.4만 |
|---|
| 2026.06.10 | ₩7,637 | ₩7,864 | ₩7,490 | ₩7,597 | -0.52% | 61.7만 |
|---|
| 2026.06.09 | ₩8,011 | ₩8,131 | ₩7,517 | ₩7,704 | -3.83% | 88.6만 |
|---|
| 2026.06.08 | ₩7,891 | ₩8,078 | ₩7,571 | ₩8,024 | +1.69% | 101.4만 |
|---|
| 2026.06.05 | ₩8,612 | ₩8,772 | ₩7,878 | ₩7,904 | -8.22% | 85.5만 |
|---|
| 2026.06.04 | ₩8,078 | ₩8,759 | ₩8,078 | ₩8,625 | +6.78% | 123.2만 |
|---|
| 2026.06.03 | ₩8,345 | ₩8,345 | ₩7,717 | ₩8,051 | -3.52% | 120만 |
|---|
| 2026.06.02 | ₩8,532 | ₩8,679 | ₩8,318 | ₩8,465 | -0.78% | 123.6만 |
|---|
| 2026.06.01 | ₩7,824 | ₩8,839 | ₩7,824 | ₩8,772 | +12.12% | 234.2만 |
|---|
| 2026.05.29 | ₩7,637 | ₩8,211 | ₩7,490 | ₩7,824 | +2.45% | 251.3만 |
|---|
| 2026.05.28 | ₩7,170 | ₩7,584 | ₩7,077 | ₩7,530 | +5.03% | 191.2만 |
|---|
| 2026.05.27 | ₩7,250 | ₩7,450 | ₩7,130 | ₩7,210 | -0.55% | 121.3만 |
|---|
| 2026.05.26 | ₩7,330 | ₩7,370 | ₩7,170 | ₩7,303 | -0.36% | 108만 |
|---|
| 2026.05.22 | ₩6,863 | ₩7,384 | ₩6,863 | ₩7,370 | +7.39% | 104.5만 |
|---|
| 2026.05.21 | ₩6,623 | ₩6,956 | ₩6,556 | ₩6,836 | +3.23% | 139.2만 |
|---|
| 2026.05.20 | ₩7,063 | ₩7,063 | ₩6,636 | ₩6,769 | -4.16% | 136만 |
|---|
| 2026.05.19 | ₩6,930 | ₩7,170 | ₩6,743 | ₩6,943 | +0.19% | 148만 |
|---|
| 2026.05.18 | ₩6,609 | ₩7,130 | ₩6,462 | ₩6,916 | +4.65% | 160.3만 |
|---|
| 2026.05.15 | ₩6,369 | ₩6,743 | ₩6,356 | ₩6,649 | +4.40% | 150.4만 |
|---|
| 2026.05.14 | ₩6,569 | ₩6,796 | ₩6,436 | ₩6,462 | -1.63% | 175.2만 |
|---|
| 2026.05.13 | ₩6,850 | ₩6,850 | ₩6,476 | ₩6,542 | -4.48% | 147.8만 |
|---|
| 2026.05.12 | ₩6,796 | ₩7,063 | ₩6,729 | ₩6,916 | +1.77% | 172.9만 |
|---|
| 2026.05.11 | ₩7,798 | ₩7,971 | ₩6,729 | ₩6,836 | -12.33% | 182.7만 |
|---|
| 2026.05.08 | ₩6,943 | ₩7,864 | ₩6,636 | ₩7,784 | +12.12% | 349만 |
|---|
| 2026.05.07 | ₩6,382 | ₩7,103 | ₩6,102 | ₩6,996 | +9.62% | 325.2만 |
|---|
| 2026.05.06 | ₩7,878 | ₩8,091 | ₩6,048 | ₩6,409 | -18.64% | 712.6만 |
|---|
| 2026.05.05 | ₩9,800 | ₩9,987 | ₩9,453 | ₩9,894 | +0.95% | 123만 |
|---|
| 2026.05.04 | ₩10,027 | ₩10,321 | ₩9,627 | ₩9,693 | -3.33% | 71.8만 |
|---|
| 2026.05.01 | ₩9,947 | ₩10,321 | ₩9,720 | ₩10,201 | +2.55% | 75만 |
|---|
| 2026.04.30 | ₩9,520 | ₩9,867 | ₩9,293 | ₩9,800 | +2.95% | 88.1만 |
|---|
| 2026.04.29 | ₩9,800 | ₩9,934 | ₩9,386 | ₩9,533 | -2.72% | 78.6만 |
|---|
| 2026.04.28 | ₩10,027 | ₩10,321 | ₩9,894 | ₩9,920 | -1.07% | 53.1만 |
|---|
| 2026.04.27 | ₩9,987 | ₩10,348 | ₩9,987 | ₩10,054 | +0.67% | 60.8만 |
|---|
| 2026.04.24 | ₩9,293 | ₩9,987 | ₩9,240 | ₩9,987 | +7.47% | 60.7만 |
|---|
| 2026.04.23 | ₩9,947 | ₩10,001 | ₩9,173 | ₩9,386 | -5.64% | 72.7만 |
|---|
| 2026.04.22 | ₩10,014 | ₩10,147 | ₩9,867 | ₩9,987 | -0.27% | 74.5만 |
|---|
| 2026.04.21 | ₩10,241 | ₩10,495 | ₩9,894 | ₩9,961 | -2.74% | 86.7만 |
|---|
| 2026.04.20 | ₩9,800 | ₩10,241 | ₩9,720 | ₩10,134 | +3.41% | 69.7만 |
|---|
| 2026.04.17 | ₩9,867 | ₩10,201 | ₩9,840 | ₩9,880 | +0.14% | 69.9만 |
|---|
| 2026.04.16 | ₩9,867 | ₩9,934 | ₩9,560 | ₩9,707 | -1.62% | 79.7만 |
|---|
| 2026.04.15 | ₩10,001 | ₩10,334 | ₩9,640 | ₩9,720 | -2.80% | 99.1만 |
|---|
| 2026.04.14 | ₩9,894 | ₩10,414 | ₩9,840 | ₩10,134 | +2.43% | 52.4만 |
|---|
| 2026.04.13 | ₩9,146 | ₩9,934 | ₩9,026 | ₩9,867 | +7.88% | 68.4만 |
|---|
| 2026.04.10 | ₩9,640 | ₩9,680 | ₩9,119 | ₩9,146 | -5.12% | 46.8만 |
|---|
| 2026.04.09 | ₩9,386 | ₩9,627 | ₩9,146 | ₩9,613 | +2.42% | 57.5만 |
|---|
| 2026.04.08 | ₩9,667 | ₩9,840 | ₩9,360 | ₩9,426 | -2.49% | 54.1만 |
|---|
| 2026.04.07 | ₩9,320 | ₩9,413 | ₩9,146 | ₩9,280 | -0.43% | 80.2만 |
|---|
| 2026.04.06 | ₩9,106 | ₩9,600 | ₩9,106 | ₩9,373 | +2.93% | 73.6만 |
|---|
| 2026.04.02 | ₩8,972 | ₩9,253 | ₩8,786 | ₩9,146 | +1.93% | 66.1만 |
|---|
| 2026.04.01 | ₩9,146 | ₩9,280 | ₩8,919 | ₩9,199 | +0.58% | 79.9만 |
|---|
| 2026.03.31 | ₩9,079 | ₩9,266 | ₩8,732 | ₩9,146 | +0.74% | 80만 |
|---|
| 2026.03.30 | ₩8,719 | ₩9,066 | ₩8,705 | ₩8,879 | +1.84% | 109.3만 |
|---|
| 2026.03.27 | ₩9,079 | ₩9,173 | ₩8,585 | ₩8,652 | -4.71% | 86.4만 |
|---|
| 2026.03.26 | ₩9,547 | ₩9,907 | ₩9,266 | ₩9,280 | -2.80% | 85.6만 |
|---|
| 2026.03.25 | ₩9,734 | ₩9,867 | ₩9,266 | ₩9,627 | -1.10% | 104만 |
|---|
| 2026.03.24 | ₩9,880 | ₩9,920 | ₩9,587 | ₩9,627 | -2.57% | 103.5만 |
|---|
| 2026.03.23 | ₩10,268 | ₩10,374 | ₩9,814 | ₩9,987 | -2.73% | 131.1만 |
|---|
| 2026.03.20 | ₩10,321 | ₩10,935 | ₩10,054 | ₩10,094 | -2.20% | 889.7만 |
|---|
| 2026.03.19 | ₩9,907 | ₩10,455 | ₩9,907 | ₩10,187 | +2.83% | 110.8만 |
|---|
| 2026.03.18 | ₩10,067 | ₩10,174 | ₩9,867 | ₩10,054 | -0.13% | 101.7만 |
|---|
| 2026.03.17 | ₩10,214 | ₩10,708 | ₩10,134 | ₩10,187 | -0.26% | 100.7만 |
|---|
| 2026.03.16 | ₩9,920 | ₩10,228 | ₩9,734 | ₩10,174 | +2.56% | 99.3만 |
|---|
| 2026.03.13 | ₩10,027 | ₩10,161 | ₩9,774 | ₩9,867 | -1.60% | 99.7만 |
|---|
| 2026.03.12 | ₩10,374 | ₩10,668 | ₩10,001 | ₩10,027 | -3.35% | 132.7만 |
|---|
| 2026.03.11 | ₩11,109 | ₩11,229 | ₩10,788 | ₩10,935 | -1.56% | 85.6만 |
|---|
| 2026.03.10 | ₩11,630 | ₩11,696 | ₩10,828 | ₩11,082 | -4.71% | 120만 |
|---|
| 2026.03.09 | ₩11,416 | ₩11,816 | ₩11,282 | ₩11,803 | +3.39% | 183.4만 |
|---|
| 2026.03.06 | ₩12,177 | ₩12,351 | ₩11,683 | ₩11,776 | -3.29% | 96만 |
|---|
| 2026.03.05 | ₩12,017 | ₩12,577 | ₩11,950 | ₩12,537 | +4.33% | 138.1만 |
|---|
| 2026.03.04 | ₩11,082 | ₩12,043 | ₩10,828 | ₩11,977 | +8.07% | 111만 |
|---|
| 2026.03.03 | ₩10,054 | ₩11,149 | ₩10,041 | ₩11,015 | +9.56% | 131.7만 |
|---|
| 2026.03.02 | ₩10,014 | ₩10,535 | ₩9,840 | ₩10,388 | +3.73% | 113.5만 |
|---|
| 2026.02.27 | ₩10,548 | ₩10,588 | ₩10,187 | ₩10,388 | -1.52% | 120.6만 |
|---|
| 2026.02.26 | ₩10,762 | ₩11,015 | ₩10,628 | ₩10,775 | +0.12% | 99.5만 |
|---|
| 2026.02.25 | ₩10,735 | ₩10,949 | ₩10,495 | ₩10,802 | +0.62% | 100.1만 |
|---|
| 2026.02.24 | ₩10,575 | ₩10,868 | ₩10,481 | ₩10,722 | +1.39% | 77.6만 |
|---|
| 2026.02.23 | ₩11,095 | ₩11,149 | ₩10,548 | ₩10,668 | -3.85% | 110.7만 |
|---|
| 2026.02.20 | ₩10,788 | ₩11,563 | ₩10,748 | ₩11,229 | +4.08% | 116.5만 |
|---|
| 2026.02.19 | ₩10,722 | ₩10,855 | ₩10,334 | ₩10,788 | +0.62% | 101.7만 |
|---|
| 2026.02.18 | ₩10,575 | ₩10,909 | ₩10,348 | ₩10,855 | +2.65% | 83.6만 |
|---|
| 2026.02.17 | ₩10,695 | ₩10,882 | ₩10,308 | ₩10,575 | -1.12% | 116.6만 |
|---|
| 2026.02.13 | ₩11,376 | ₩11,536 | ₩10,601 | ₩10,815 | -4.93% | 218.2만 |
|---|
| 2026.02.12 | ₩11,963 | ₩12,230 | ₩11,483 | ₩11,496 | -3.91% | 305.2만 |
|---|
| 2026.02.11 | ₩13,232 | ₩13,873 | ₩11,803 | ₩12,284 | -7.16% | 469.4만 |
|---|
| 2026.02.10 | ₩15,662 | ₩16,249 | ₩15,662 | ₩15,969 | +1.96% | 167.1만 |
|---|
| 2026.02.09 | ₩15,742 | ₩15,902 | ₩15,168 | ₩15,608 | -0.85% | 86만 |
|---|
| 2026.02.06 | ₩15,301 | ₩15,889 | ₩15,154 | ₩15,822 | +3.40% | 75.1만 |
|---|
| 2026.02.05 | ₩15,915 | ₩16,049 | ₩15,101 | ₩15,288 | -3.94% | 70.7만 |
|---|
| 2026.02.04 | ₩16,169 | ₩16,490 | ₩15,715 | ₩15,996 | -1.07% | 79.9만 |
|---|
| 2026.02.03 | ₩16,837 | ₩16,957 | ₩15,688 | ₩16,076 | -4.52% | 92만 |
|---|
| 2026.02.02 | ₩17,171 | ₩17,478 | ₩16,970 | ₩17,024 | -0.86% | 45.3만 |
|---|
| 2026.01.30 | ₩17,357 | ₩17,584 | ₩16,997 | ₩17,331 | -0.15% | 88.6만 |
|---|
| 2026.01.29 | ₩17,905 | ₩17,972 | ₩17,157 | ₩17,558 | -1.94% | 92만 |
|---|
| 2026.01.28 | ₩17,838 | ₩18,279 | ₩17,825 | ₩17,985 | +0.82% | 71.1만 |
|---|
| 2026.01.27 | ₩17,665 | ₩18,052 | ₩17,491 | ₩17,838 | +0.98% | 72.8만 |
|---|
| 2026.01.26 | ₩17,064 | ₩17,691 | ₩17,024 | ₩17,665 | +3.52% | 69.7만 |
|---|
| 2026.01.23 | ₩17,464 | ₩17,611 | ₩16,863 | ₩16,944 | -2.98% | 98.5만 |
|---|
| 2026.01.22 | ₩17,090 | ₩17,798 | ₩16,997 | ₩17,518 | +2.50% | 154.7만 |
|---|
| 2026.01.21 | ₩16,690 | ₩17,064 | ₩16,650 | ₩16,797 | +0.64% | 73.7만 |
|---|
| 2026.01.20 | ₩16,249 | ₩17,130 | ₩16,249 | ₩16,610 | +2.22% | 63.6만 |
|---|
| 2026.01.16 | ₩16,984 | ₩16,984 | ₩16,556 | ₩16,677 | -1.81% | 60.9만 |
|---|
| 2026.01.15 | ₩16,823 | ₩17,037 | ₩16,463 | ₩16,917 | +0.56% | 69.7만 |
|---|
| 2026.01.14 | ₩17,224 | ₩17,411 | ₩16,436 | ₩16,703 | -3.02% | 75.9만 |
|---|
| 2026.01.13 | ₩17,651 | ₩17,998 | ₩17,197 | ₩17,224 | -2.42% | 63.4만 |
|---|
| 2026.01.12 | ₩18,653 | ₩18,706 | ₩17,491 | ₩17,571 | -5.80% | 92.6만 |
|---|
| 2026.01.09 | ₩18,759 | ₩18,826 | ₩18,279 | ₩18,759 | 0.00% | 107.8만 |
|---|
| 2026.01.08 | ₩17,357 | ₩19,467 | ₩17,171 | ₩18,773 | +8.15% | 148.6만 |
|---|
| 2026.01.07 | ₩16,930 | ₩16,984 | ₩16,329 | ₩16,663 | -1.58% | 53만 |
|---|
| 2026.01.06 | ₩16,583 | ₩16,944 | ₩16,503 | ₩16,877 | +1.77% | 62.4만 |
|---|
| 2026.01.05 | ₩16,877 | ₩17,451 | ₩16,516 | ₩16,610 | -1.58% | 80.3만 |
|---|
| 2026.01.02 | ₩17,451 | ₩17,758 | ₩16,490 | ₩16,890 | -3.21% | 79.2만 |
|---|
| 2025.12.31 | ₩17,317 | ₩17,544 | ₩17,224 | ₩17,264 | -0.31% | 71.9만 |
|---|
| 2025.12.30 | ₩16,957 | ₩17,451 | ₩16,810 | ₩17,357 | +2.36% | 56.9만 |
|---|
| 2025.12.29 | ₩16,757 | ₩17,104 | ₩16,677 | ₩17,050 | +1.75% | 46.5만 |
|---|
| 2025.12.26 | ₩16,984 | ₩17,010 | ₩16,810 | ₩16,904 | -0.47% | 38.7만 |
|---|
| 2025.12.24 | ₩17,024 | ₩17,224 | ₩16,810 | ₩16,984 | -0.24% | 33.6만 |
|---|
| 2025.12.23 | ₩16,730 | ₩17,157 | ₩16,623 | ₩17,090 | +2.15% | 72.1만 |
|---|
| 2025.12.22 | ₩17,104 | ₩17,357 | ₩16,783 | ₩16,850 | -1.48% | 73.6만 |
|---|
| 2025.12.19 | ₩16,209 | ₩17,584 | ₩16,209 | ₩17,077 | +5.35% | 295.9만 |
|---|
| 2025.12.18 | ₩16,049 | ₩16,570 | ₩16,036 | ₩16,343 | +1.83% | 107.7만 |
|---|
| 2025.12.17 | ₩16,356 | ₩16,503 | ₩15,942 | ₩16,009 | -2.12% | 114.2만 |
|---|
| 2025.12.16 | ₩16,743 | ₩16,997 | ₩16,343 | ₩16,356 | -2.31% | 101.1만 |
|---|
| 2025.12.15 | ₩17,838 | ₩17,838 | ₩16,677 | ₩16,770 | -5.99% | 116.5만 |
|---|
| 2025.12.12 | ₩18,426 | ₩18,559 | ₩17,611 | ₩17,731 | -3.77% | 91.8만 |
|---|
| 2025.12.11 | ₩18,933 | ₩19,067 | ₩18,119 | ₩18,172 | -4.02% | 89.7만 |
|---|
| 2025.12.10 | ₩18,038 | ₩18,960 | ₩17,731 | ₩18,880 | +4.66% | 124.5만 |
|---|
| 2025.12.09 | ₩17,651 | ₩18,359 | ₩17,571 | ₩18,105 | +2.57% | 105.7만 |
|---|
| 2025.12.08 | ₩18,719 | ₩19,187 | ₩17,678 | ₩17,785 | -4.99% | 181.1만 |
|---|
| 2025.12.05 | ₩17,464 | ₩18,719 | ₩17,251 | ₩18,572 | +6.35% | 167.3만 |
|---|
| 2025.12.04 | ₩16,717 | ₩17,357 | ₩16,583 | ₩17,317 | +3.59% | 105.6만 |
|---|
| 2025.12.03 | ₩15,996 | ₩16,703 | ₩15,782 | ₩16,677 | +4.26% | 93.2만 |
|---|
| 2025.12.02 | ₩15,702 | ₩16,116 | ₩15,462 | ₩16,036 | +2.13% | 108.7만 |
|---|
| 2025.12.01 | ₩15,061 | ₩15,742 | ₩14,954 | ₩15,648 | +3.90% | 130.3만 |
|---|
| 2025.11.28 | ₩15,114 | ₩15,542 | ₩15,114 | ₩15,248 | +0.88% | 60.5만 |
|---|
| 2025.11.26 | ₩15,128 | ₩15,395 | ₩15,074 | ₩15,088 | -0.26% | 99.6만 |
|---|
| 2025.11.25 | ₩15,248 | ₩15,502 | ₩15,208 | ₩15,261 | +0.09% | 114.7만 |
|---|
| 2025.11.24 | ₩14,580 | ₩15,181 | ₩14,487 | ₩15,101 | +3.57% | 141.6만 |
|---|
| 2025.11.21 | ₩14,166 | ₩15,048 | ₩14,060 | ₩14,554 | +2.73% | 110.3만 |
|---|
| 2025.11.20 | ₩14,073 | ₩14,367 | ₩13,926 | ₩14,060 | -0.09% | 135.2만 |
|---|
| 2025.11.19 | ₩14,407 | ₩14,407 | ₩13,686 | ₩13,913 | -3.43% | 125.5만 |
|---|
| 2025.11.18 | ₩14,113 | ₩14,407 | ₩14,006 | ₩14,246 | +0.95% | 97.1만 |
|---|
| 2025.11.17 | ₩14,420 | ₩14,807 | ₩14,140 | ₩14,193 | -1.57% | 155.6만 |
|---|
| 2025.11.14 | ₩14,794 | ₩14,981 | ₩14,407 | ₩14,473 | -2.17% | 141.3만 |
|---|
| 2025.11.13 | ₩14,954 | ₩15,275 | ₩14,874 | ₩14,927 | -0.18% | 109.9만 |
|---|
| 2025.11.12 | ₩15,061 | ₩15,381 | ₩15,008 | ₩15,088 | +0.18% | 108.3만 |
|---|
| 2025.11.11 | ₩15,301 | ₩15,622 | ₩14,821 | ₩15,061 | -1.57% | 90.4만 |
|---|
| 2025.11.10 | ₩15,462 | ₩15,568 | ₩14,967 | ₩15,261 | -1.30% | 112.8만 |
|---|
| 2025.11.07 | ₩14,954 | ₩15,275 | ₩14,607 | ₩15,074 | +0.80% | 188.8만 |
|---|
| 2025.11.06 | ₩16,089 | ₩16,102 | ₩15,061 | ₩15,154 | -5.81% | 180.9만 |
|---|
| 2025.11.05 | ₩15,795 | ₩16,877 | ₩15,341 | ₩15,822 | +0.17% | 252.9만 |
|---|
| 2025.11.04 | ₩17,171 | ₩17,411 | ₩16,997 | ₩17,184 | +0.08% | 184.1만 |
|---|
| 2025.11.03 | ₩17,731 | ₩17,731 | ₩17,010 | ₩17,424 | -1.73% | 118.6만 |
|---|
| 2025.10.31 | ₩17,825 | ₩18,078 | ₩17,598 | ₩17,718 | -0.60% | 63.2만 |
|---|
| 2025.10.30 | ₩17,584 | ₩17,932 | ₩17,291 | ₩17,705 | +0.68% | 54.9만 |
|---|
| 2025.10.29 | ₩18,225 | ₩18,346 | ₩17,504 | ₩17,785 | -2.42% | 63.1만 |
|---|
| 2025.10.28 | ₩18,826 | ₩18,826 | ₩18,065 | ₩18,239 | -3.12% | 41.2만 |
|---|
| 2025.10.27 | ₩19,120 | ₩19,293 | ₩18,759 | ₩18,826 | -1.54% | 65.5만 |
|---|
| 2025.10.24 | ₩19,280 | ₩19,280 | ₩18,799 | ₩18,933 | -1.80% | 51만 |
|---|
| 2025.10.23 | ₩18,933 | ₩19,026 | ₩18,426 | ₩19,000 | +0.35% | 76.2만 |
|---|
| 2025.10.22 | ₩18,452 | ₩18,786 | ₩18,185 | ₩18,759 | +1.66% | 92.8만 |
|---|
| 2025.10.21 | ₩18,439 | ₩18,840 | ₩18,346 | ₩18,466 | +0.14% | 68.6만 |
|---|
| 2025.10.20 | ₩18,052 | ₩18,626 | ₩18,052 | ₩18,506 | +2.51% | 48.2만 |
|---|
| 2025.10.17 | ₩17,785 | ₩18,252 | ₩17,651 | ₩17,865 | +0.45% | 69.6만 |
|---|
| 2025.10.16 | ₩18,840 | ₩18,906 | ₩17,945 | ₩18,065 | -4.11% | 51.5만 |
|---|
| 2025.10.15 | ₩19,040 | ₩19,213 | ₩18,546 | ₩18,799 | -1.26% | 63.4만 |
|---|
| 2025.10.14 | ₩18,025 | ₩19,107 | ₩18,025 | ₩18,840 | +4.52% | 90.6만 |
|---|
| 2025.10.13 | ₩18,225 | ₩18,639 | ₩18,012 | ₩18,599 | +2.05% | 65만 |
|---|
| 2025.10.10 | ₩18,880 | ₩19,013 | ₩17,745 | ₩17,838 | -5.52% | 92.5만 |
|---|