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 | ₩8,441 | ₩8,949 | ₩8,441 | ₩8,802 | +4.27% | 55.4만 |
| 2026.10.08 | ₩8,094 | ₩8,401 | ₩7,934 | ₩8,388 | +3.63% | 84.7만 |
| 2026.10.07 | ₩7,894 | ₩8,308 | ₩7,867 | ₩8,148 | +3.21% | 76.6만 |
| 2026.10.06 | ₩8,121 | ₩8,121 | ₩7,734 | ₩7,961 | -1.97% | 58.7만 |
| 2026.10.05 | ₩8,027 | ₩8,495 | ₩7,974 | ₩8,094 | +0.83% | 77.8만 |
| 2026.10.02 | ₩7,881 | ₩8,081 | ₩7,547 | ₩8,081 | +2.54% | 64만 |
| 2026.10.01 | ₩7,814 | ₩7,867 | ₩7,293 | ₩7,827 | +0.17% | 66.3만 |
| 2026.09.30 | ₩7,694 | ₩7,814 | ₩7,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,694 |
| 0.00% |
| 107만 |
| 2026.09.29 | ₩7,426 | ₩7,854 | ₩7,226 | ₩7,640 | +2.88% | 81만 |
|---|
| 2026.09.28 | ₩7,199 | ₩7,453 | ₩6,839 | ₩7,426 | +3.15% | 98만 |
|---|
| 2026.09.25 | ₩6,986 | ₩7,293 | ₩6,905 | ₩7,239 | +3.63% | 77.6만 |
|---|
| 2026.09.24 | ₩6,825 | ₩7,026 | ₩6,518 | ₩6,892 | +0.98% | 83.4만 |
|---|
| 2026.09.23 | ₩6,972 | ₩7,199 | ₩6,705 | ₩6,745 | -3.26% | 112.7만 |
|---|
| 2026.09.22 | ₩7,320 | ₩7,613 | ₩7,159 | ₩7,400 | +1.09% | 71.3만 |
|---|
| 2026.09.21 | ₩7,106 | ₩7,520 | ₩7,066 | ₩7,320 | +3.01% | 73.4만 |
|---|
| 2026.09.18 | ₩7,079 | ₩7,119 | ₩6,825 | ₩7,079 | 0.00% | 137.6만 |
|---|
| 2026.09.17 | ₩7,039 | ₩7,133 | ₩6,852 | ₩7,079 | +0.57% | 60.5만 |
|---|
| 2026.09.16 | ₩6,718 | ₩7,159 | ₩6,572 | ₩7,066 | +5.17% | 105.3만 |
|---|
| 2026.09.15 | ₩6,652 | ₩6,825 | ₩6,531 | ₩6,665 | +0.20% | 58.1만 |
|---|
| 2026.09.14 | ₩6,251 | ₩6,652 | ₩6,251 | ₩6,625 | +5.98% | 72.4만 |
|---|
| 2026.09.11 | ₩6,064 | ₩6,318 | ₩6,011 | ₩6,304 | +3.96% | 64.6만 |
|---|
| 2026.09.10 | ₩6,224 | ₩6,291 | ₩6,091 | ₩6,211 | -0.21% | 72.4만 |
|---|
| 2026.09.09 | ₩6,264 | ₩6,385 | ₩6,037 | ₩6,304 | +0.64% | 99.3만 |
|---|
| 2026.09.08 | ₩6,491 | ₩6,558 | ₩6,144 | ₩6,278 | -3.29% | 83.4만 |
|---|
| 2026.09.04 | ₩6,491 | ₩6,572 | ₩6,198 | ₩6,545 | +0.82% | 120만 |
|---|
| 2026.09.03 | ₩6,732 | ₩7,039 | ₩6,478 | ₩6,491 | -3.57% | 104만 |
|---|
| 2026.09.02 | ₩6,198 | ₩6,799 | ₩6,198 | ₩6,625 | +6.90% | 121.3만 |
|---|
| 2026.09.01 | ₩6,157 | ₩6,251 | ₩6,024 | ₩6,238 | +1.30% | 72.9만 |
|---|
| 2026.08.31 | ₩6,665 | ₩6,665 | ₩6,171 | ₩6,211 | -6.81% | 76.5만 |
|---|
| 2026.08.28 | ₩6,238 | ₩6,825 | ₩6,238 | ₩6,732 | +7.92% | 82.7만 |
|---|
| 2026.08.27 | ₩6,478 | ₩6,478 | ₩6,064 | ₩6,238 | -3.71% | 67.7만 |
|---|
| 2026.08.26 | ₩6,572 | ₩6,638 | ₩6,438 | ₩6,478 | -1.42% | 46.4만 |
|---|
| 2026.08.25 | ₩6,692 | ₩6,799 | ₩6,545 | ₩6,585 | -1.60% | 46.2만 |
|---|
| 2026.08.24 | ₩6,585 | ₩6,759 | ₩6,411 | ₩6,598 | +0.20% | 59.9만 |
|---|
| 2026.08.21 | ₩6,157 | ₩6,612 | ₩6,077 | ₩6,572 | +6.72% | 79.4만 |
|---|
| 2026.08.20 | ₩6,371 | ₩6,411 | ₩6,051 | ₩6,091 | -4.40% | 89.5만 |
|---|
| 2026.08.19 | ₩6,184 | ₩6,531 | ₩6,184 | ₩6,411 | +3.67% | 54.9만 |
|---|
| 2026.08.18 | ₩5,957 | ₩6,224 | ₩5,957 | ₩6,184 | +3.81% | 87만 |
|---|
| 2026.08.17 | ₩6,304 | ₩6,304 | ₩5,877 | ₩5,957 | -5.51% | 76만 |
|---|
| 2026.08.14 | ₩6,451 | ₩6,558 | ₩6,291 | ₩6,304 | -2.28% | 50만 |
|---|
| 2026.08.13 | ₩5,824 | ₩6,478 | ₩5,797 | ₩6,451 | +10.78% | 141.1만 |
|---|
| 2026.08.12 | ₩6,011 | ₩6,131 | ₩5,730 | ₩5,783 | -3.78% | 85.5만 |
|---|
| 2026.08.11 | ₩6,051 | ₩6,211 | ₩5,957 | ₩5,997 | -0.88% | 78.2만 |
|---|
| 2026.08.10 | ₩6,385 | ₩6,438 | ₩6,037 | ₩6,131 | -3.97% | 128.9만 |
|---|
| 2026.08.07 | ₩6,625 | ₩6,959 | ₩6,411 | ₩6,465 | -2.42% | 114.9만 |
|---|
| 2026.08.06 | ₩6,385 | ₩6,865 | ₩6,385 | ₩6,625 | +3.77% | 116.4만 |
|---|
| 2026.08.05 | ₩6,104 | ₩6,625 | ₩5,690 | ₩6,398 | +4.81% | 200.9만 |
|---|
| 2026.08.04 | ₩7,881 | ₩8,375 | ₩7,881 | ₩8,295 | +5.25% | 64.1만 |
|---|
| 2026.08.03 | ₩7,827 | ₩8,108 | ₩7,720 | ₩7,921 | +1.19% | 89.7만 |
|---|
| 2026.07.31 | ₩7,520 | ₩7,587 | ₩7,213 | ₩7,573 | +0.71% | 69.5만 |
|---|
| 2026.07.30 | ₩8,014 | ₩8,014 | ₩7,426 | ₩7,560 | -5.67% | 50.4만 |
|---|
| 2026.07.29 | ₩8,268 | ₩8,535 | ₩8,108 | ₩8,148 | -1.45% | 52.2만 |
|---|
| 2026.07.28 | ₩8,001 | ₩8,468 | ₩8,001 | ₩8,335 | +4.17% | 40.4만 |
|---|
| 2026.07.27 | ₩7,587 | ₩8,255 | ₩7,560 | ₩7,921 | +4.40% | 91.3만 |
|---|
| 2026.07.24 | ₩7,173 | ₩7,613 | ₩7,173 | ₩7,386 | +2.98% | 75.4만 |
|---|
| 2026.07.23 | ₩7,653 | ₩7,653 | ₩7,079 | ₩7,239 | -5.41% | 63.3만 |
|---|
| 2026.07.22 | ₩8,027 | ₩8,068 | ₩7,627 | ₩7,720 | -3.83% | 52.3만 |
|---|
| 2026.07.21 | ₩8,348 | ₩8,428 | ₩7,974 | ₩8,014 | -4.00% | 39.7만 |
|---|
| 2026.07.20 | ₩8,121 | ₩8,401 | ₩7,921 | ₩8,335 | +2.63% | 54.7만 |
|---|
| 2026.07.17 | ₩8,335 | ₩8,575 | ₩8,027 | ₩8,174 | -1.92% | 31만 |
|---|
| 2026.07.16 | ₩8,548 | ₩8,709 | ₩8,415 | ₩8,522 | -0.31% | 30.2만 |
|---|
| 2026.07.15 | ₩8,214 | ₩8,562 | ₩8,188 | ₩8,428 | +2.60% | 31.7만 |
|---|
| 2026.07.14 | ₩8,094 | ₩8,174 | ₩7,921 | ₩8,148 | +0.66% | 46.5만 |
|---|
| 2026.07.13 | ₩8,295 | ₩8,468 | ₩7,974 | ₩8,241 | -0.64% | 86.8만 |
|---|
| 2026.07.10 | ₩8,495 | ₩8,655 | ₩8,281 | ₩8,335 | -1.89% | 50만 |
|---|
| 2026.07.09 | ₩8,161 | ₩8,495 | ₩7,840 | ₩8,495 | +4.09% | 49.3만 |
|---|
| 2026.07.08 | ₩8,468 | ₩8,468 | ₩7,947 | ₩8,174 | -3.47% | 53.5만 |
|---|
| 2026.07.07 | ₩8,388 | ₩8,722 | ₩8,388 | ₩8,602 | +2.55% | 54.1만 |
|---|
| 2026.07.06 | ₩8,068 | ₩8,468 | ₩7,921 | ₩8,335 | +3.31% | 58만 |
|---|
| 2026.07.02 | ₩7,827 | ₩8,268 | ₩7,827 | ₩8,094 | +3.41% | 50.1만 |
|---|
| 2026.07.01 | ₩8,108 | ₩8,281 | ₩7,867 | ₩7,881 | -2.80% | 72.9만 |
|---|
| 2026.06.30 | ₩7,854 | ₩8,068 | ₩7,707 | ₩7,947 | +1.19% | 70.5만 |
|---|
| 2026.06.29 | ₩8,014 | ₩8,094 | ₩7,613 | ₩7,881 | -1.67% | 149.5만 |
|---|
| 2026.06.26 | ₩6,799 | ₩8,014 | ₩6,799 | ₩7,974 | +17.29% | 190.4만 |
|---|
| 2026.06.25 | ₩7,066 | ₩7,199 | ₩6,705 | ₩6,785 | -3.97% | 58.1만 |
|---|
| 2026.06.24 | ₩6,425 | ₩7,159 | ₩6,398 | ₩7,066 | +9.98% | 98.3만 |
|---|
| 2026.06.23 | ₩6,371 | ₩6,638 | ₩6,291 | ₩6,451 | +1.26% | 98.3만 |
|---|
| 2026.06.22 | ₩6,598 | ₩7,026 | ₩6,385 | ₩6,385 | -3.24% | 119.6만 |
|---|
| 2026.06.18 | ₩6,812 | ₩6,852 | ₩6,411 | ₩6,705 | -1.57% | 278.3만 |
|---|
| 2026.06.17 | ₩7,213 | ₩7,413 | ₩6,745 | ₩6,812 | -5.56% | 114.3만 |
|---|
| 2026.06.16 | ₩7,320 | ₩7,547 | ₩7,159 | ₩7,199 | -1.64% | 127.4만 |
|---|
| 2026.06.15 | ₩7,533 | ₩7,800 | ₩7,159 | ₩7,266 | -3.55% | 70.4만 |
|---|
| 2026.06.12 | ₩7,306 | ₩7,547 | ₩7,119 | ₩7,466 | +2.19% | 48.8만 |
|---|
| 2026.06.11 | ₩7,533 | ₩7,613 | ₩7,159 | ₩7,333 | -2.66% | 56.4만 |
|---|
| 2026.06.10 | ₩7,640 | ₩7,867 | ₩7,493 | ₩7,600 | -0.52% | 61.7만 |
|---|
| 2026.06.09 | ₩8,014 | ₩8,134 | ₩7,520 | ₩7,707 | -3.83% | 88.6만 |
|---|
| 2026.06.08 | ₩7,894 | ₩8,081 | ₩7,573 | ₩8,027 | +1.69% | 101.4만 |
|---|
| 2026.06.05 | ₩8,615 | ₩8,775 | ₩7,881 | ₩7,907 | -8.22% | 85.5만 |
|---|
| 2026.06.04 | ₩8,081 | ₩8,762 | ₩8,081 | ₩8,628 | +6.78% | 123.2만 |
|---|
| 2026.06.03 | ₩8,348 | ₩8,348 | ₩7,720 | ₩8,054 | -3.52% | 120만 |
|---|
| 2026.06.02 | ₩8,535 | ₩8,682 | ₩8,321 | ₩8,468 | -0.78% | 123.6만 |
|---|
| 2026.06.01 | ₩7,827 | ₩8,842 | ₩7,827 | ₩8,775 | +12.12% | 234.2만 |
|---|
| 2026.05.29 | ₩7,640 | ₩8,214 | ₩7,493 | ₩7,827 | +2.45% | 251.3만 |
|---|
| 2026.05.28 | ₩7,173 | ₩7,587 | ₩7,079 | ₩7,533 | +5.03% | 191.2만 |
|---|
| 2026.05.27 | ₩7,253 | ₩7,453 | ₩7,133 | ₩7,213 | -0.55% | 121.3만 |
|---|
| 2026.05.26 | ₩7,333 | ₩7,373 | ₩7,173 | ₩7,306 | -0.36% | 108만 |
|---|
| 2026.05.22 | ₩6,865 | ₩7,386 | ₩6,865 | ₩7,373 | +7.39% | 104.5만 |
|---|
| 2026.05.21 | ₩6,625 | ₩6,959 | ₩6,558 | ₩6,839 | +3.23% | 139.2만 |
|---|
| 2026.05.20 | ₩7,066 | ₩7,066 | ₩6,638 | ₩6,772 | -4.16% | 136만 |
|---|
| 2026.05.19 | ₩6,932 | ₩7,173 | ₩6,745 | ₩6,946 | +0.19% | 148만 |
|---|
| 2026.05.18 | ₩6,612 | ₩7,133 | ₩6,465 | ₩6,919 | +4.65% | 160.3만 |
|---|
| 2026.05.15 | ₩6,371 | ₩6,745 | ₩6,358 | ₩6,652 | +4.40% | 150.4만 |
|---|
| 2026.05.14 | ₩6,572 | ₩6,799 | ₩6,438 | ₩6,465 | -1.63% | 175.2만 |
|---|
| 2026.05.13 | ₩6,852 | ₩6,852 | ₩6,478 | ₩6,545 | -4.48% | 147.8만 |
|---|
| 2026.05.12 | ₩6,799 | ₩7,066 | ₩6,732 | ₩6,919 | +1.77% | 172.9만 |
|---|
| 2026.05.11 | ₩7,800 | ₩7,974 | ₩6,732 | ₩6,839 | -12.33% | 182.7만 |
|---|
| 2026.05.08 | ₩6,946 | ₩7,867 | ₩6,638 | ₩7,787 | +12.12% | 349만 |
|---|
| 2026.05.07 | ₩6,385 | ₩7,106 | ₩6,104 | ₩6,999 | +9.62% | 325.2만 |
|---|
| 2026.05.06 | ₩7,881 | ₩8,094 | ₩6,051 | ₩6,411 | -18.64% | 712.6만 |
|---|
| 2026.05.05 | ₩9,804 | ₩9,991 | ₩9,457 | ₩9,897 | +0.95% | 123만 |
|---|
| 2026.05.04 | ₩10,031 | ₩10,325 | ₩9,630 | ₩9,697 | -3.33% | 71.8만 |
|---|
| 2026.05.01 | ₩9,951 | ₩10,325 | ₩9,724 | ₩10,205 | +2.55% | 75만 |
|---|
| 2026.04.30 | ₩9,523 | ₩9,871 | ₩9,296 | ₩9,804 | +2.95% | 88.1만 |
|---|
| 2026.04.29 | ₩9,804 | ₩9,937 | ₩9,390 | ₩9,537 | -2.72% | 78.6만 |
|---|
| 2026.04.28 | ₩10,031 | ₩10,325 | ₩9,897 | ₩9,924 | -1.07% | 53.1만 |
|---|
| 2026.04.27 | ₩9,991 | ₩10,352 | ₩9,991 | ₩10,058 | +0.67% | 60.8만 |
|---|
| 2026.04.24 | ₩9,296 | ₩9,991 | ₩9,243 | ₩9,991 | +7.47% | 60.7만 |
|---|
| 2026.04.23 | ₩9,951 | ₩10,004 | ₩9,176 | ₩9,390 | -5.64% | 72.7만 |
|---|
| 2026.04.22 | ₩10,018 | ₩10,151 | ₩9,871 | ₩9,991 | -0.27% | 74.5만 |
|---|
| 2026.04.21 | ₩10,245 | ₩10,498 | ₩9,897 | ₩9,964 | -2.74% | 86.7만 |
|---|
| 2026.04.20 | ₩9,804 | ₩10,245 | ₩9,724 | ₩10,138 | +3.41% | 69.7만 |
|---|
| 2026.04.17 | ₩9,871 | ₩10,205 | ₩9,844 | ₩9,884 | +0.14% | 69.9만 |
|---|
| 2026.04.16 | ₩9,871 | ₩9,937 | ₩9,563 | ₩9,710 | -1.62% | 79.7만 |
|---|
| 2026.04.15 | ₩10,004 | ₩10,338 | ₩9,644 | ₩9,724 | -2.80% | 99.1만 |
|---|
| 2026.04.14 | ₩9,897 | ₩10,418 | ₩9,844 | ₩10,138 | +2.43% | 52.4만 |
|---|
| 2026.04.13 | ₩9,149 | ₩9,937 | ₩9,029 | ₩9,871 | +7.88% | 68.4만 |
|---|
| 2026.04.10 | ₩9,644 | ₩9,684 | ₩9,123 | ₩9,149 | -5.12% | 46.8만 |
|---|
| 2026.04.09 | ₩9,390 | ₩9,630 | ₩9,149 | ₩9,617 | +2.42% | 57.5만 |
|---|
| 2026.04.08 | ₩9,670 | ₩9,844 | ₩9,363 | ₩9,430 | -2.49% | 54.1만 |
|---|
| 2026.04.07 | ₩9,323 | ₩9,417 | ₩9,149 | ₩9,283 | -0.43% | 80.2만 |
|---|
| 2026.04.06 | ₩9,109 | ₩9,604 | ₩9,109 | ₩9,376 | +2.93% | 73.6만 |
|---|
| 2026.04.02 | ₩8,976 | ₩9,256 | ₩8,789 | ₩9,149 | +1.93% | 66.1만 |
|---|
| 2026.04.01 | ₩9,149 | ₩9,283 | ₩8,922 | ₩9,203 | +0.58% | 79.9만 |
|---|
| 2026.03.31 | ₩9,083 | ₩9,270 | ₩8,735 | ₩9,149 | +0.74% | 80만 |
|---|
| 2026.03.30 | ₩8,722 | ₩9,069 | ₩8,709 | ₩8,882 | +1.84% | 109.3만 |
|---|
| 2026.03.27 | ₩9,083 | ₩9,176 | ₩8,588 | ₩8,655 | -4.71% | 86.4만 |
|---|
| 2026.03.26 | ₩9,550 | ₩9,911 | ₩9,270 | ₩9,283 | -2.80% | 85.6만 |
|---|
| 2026.03.25 | ₩9,737 | ₩9,871 | ₩9,270 | ₩9,630 | -1.10% | 104만 |
|---|
| 2026.03.24 | ₩9,884 | ₩9,924 | ₩9,590 | ₩9,630 | -2.57% | 103.5만 |
|---|
| 2026.03.23 | ₩10,271 | ₩10,378 | ₩9,817 | ₩9,991 | -2.73% | 131.1만 |
|---|
| 2026.03.20 | ₩10,325 | ₩10,939 | ₩10,058 | ₩10,098 | -2.20% | 889.7만 |
|---|
| 2026.03.19 | ₩9,911 | ₩10,458 | ₩9,911 | ₩10,191 | +2.83% | 110.8만 |
|---|
| 2026.03.18 | ₩10,071 | ₩10,178 | ₩9,871 | ₩10,058 | -0.13% | 101.7만 |
|---|
| 2026.03.17 | ₩10,218 | ₩10,712 | ₩10,138 | ₩10,191 | -0.26% | 100.7만 |
|---|
| 2026.03.16 | ₩9,924 | ₩10,231 | ₩9,737 | ₩10,178 | +2.56% | 99.3만 |
|---|
| 2026.03.13 | ₩10,031 | ₩10,165 | ₩9,777 | ₩9,871 | -1.60% | 99.7만 |
|---|
| 2026.03.12 | ₩10,378 | ₩10,672 | ₩10,004 | ₩10,031 | -3.35% | 132.7만 |
|---|
| 2026.03.11 | ₩11,113 | ₩11,233 | ₩10,792 | ₩10,939 | -1.56% | 85.6만 |
|---|
| 2026.03.10 | ₩11,634 | ₩11,701 | ₩10,832 | ₩11,086 | -4.71% | 120만 |
|---|
| 2026.03.09 | ₩11,420 | ₩11,821 | ₩11,286 | ₩11,807 | +3.39% | 183.4만 |
|---|
| 2026.03.06 | ₩12,181 | ₩12,355 | ₩11,687 | ₩11,781 | -3.29% | 96만 |
|---|
| 2026.03.05 | ₩12,021 | ₩12,582 | ₩11,954 | ₩12,542 | +4.33% | 138.1만 |
|---|
| 2026.03.04 | ₩11,086 | ₩12,048 | ₩10,832 | ₩11,981 | +8.07% | 111만 |
|---|
| 2026.03.03 | ₩10,058 | ₩11,153 | ₩10,044 | ₩11,019 | +9.56% | 131.7만 |
|---|
| 2026.03.02 | ₩10,018 | ₩10,539 | ₩9,844 | ₩10,392 | +3.73% | 113.5만 |
|---|
| 2026.02.27 | ₩10,552 | ₩10,592 | ₩10,191 | ₩10,392 | -1.52% | 120.6만 |
|---|
| 2026.02.26 | ₩10,766 | ₩11,019 | ₩10,632 | ₩10,779 | +0.12% | 99.5만 |
|---|
| 2026.02.25 | ₩10,739 | ₩10,953 | ₩10,498 | ₩10,806 | +0.62% | 100.1만 |
|---|
| 2026.02.24 | ₩10,579 | ₩10,872 | ₩10,485 | ₩10,726 | +1.39% | 77.6만 |
|---|
| 2026.02.23 | ₩11,100 | ₩11,153 | ₩10,552 | ₩10,672 | -3.85% | 110.7만 |
|---|
| 2026.02.20 | ₩10,792 | ₩11,567 | ₩10,752 | ₩11,233 | +4.08% | 116.5만 |
|---|
| 2026.02.19 | ₩10,726 | ₩10,859 | ₩10,338 | ₩10,792 | +0.62% | 101.7만 |
|---|
| 2026.02.18 | ₩10,579 | ₩10,913 | ₩10,352 | ₩10,859 | +2.65% | 83.6만 |
|---|
| 2026.02.17 | ₩10,699 | ₩10,886 | ₩10,311 | ₩10,579 | -1.12% | 116.6만 |
|---|
| 2026.02.13 | ₩11,380 | ₩11,540 | ₩10,605 | ₩10,819 | -4.93% | 218.2만 |
|---|
| 2026.02.12 | ₩11,968 | ₩12,235 | ₩11,487 | ₩11,500 | -3.91% | 305.2만 |
|---|
| 2026.02.11 | ₩13,237 | ₩13,878 | ₩11,807 | ₩12,288 | -7.16% | 469.4만 |
|---|
| 2026.02.10 | ₩15,668 | ₩16,255 | ₩15,668 | ₩15,975 | +1.96% | 167.1만 |
|---|
| 2026.02.09 | ₩15,748 | ₩15,908 | ₩15,173 | ₩15,614 | -0.85% | 86만 |
|---|
| 2026.02.06 | ₩15,307 | ₩15,895 | ₩15,160 | ₩15,828 | +3.40% | 75.1만 |
|---|
| 2026.02.05 | ₩15,921 | ₩16,055 | ₩15,107 | ₩15,294 | -3.94% | 70.7만 |
|---|
| 2026.02.04 | ₩16,175 | ₩16,496 | ₩15,721 | ₩16,001 | -1.07% | 79.9만 |
|---|
| 2026.02.03 | ₩16,843 | ₩16,963 | ₩15,694 | ₩16,082 | -4.52% | 92만 |
|---|
| 2026.02.02 | ₩17,177 | ₩17,484 | ₩16,976 | ₩17,030 | -0.86% | 45.3만 |
|---|
| 2026.01.30 | ₩17,364 | ₩17,591 | ₩17,003 | ₩17,337 | -0.15% | 88.6만 |
|---|
| 2026.01.29 | ₩17,911 | ₩17,978 | ₩17,163 | ₩17,564 | -1.94% | 92만 |
|---|
| 2026.01.28 | ₩17,845 | ₩18,285 | ₩17,831 | ₩17,992 | +0.82% | 71.1만 |
|---|
| 2026.01.27 | ₩17,671 | ₩18,058 | ₩17,497 | ₩17,845 | +0.98% | 72.8만 |
|---|
| 2026.01.26 | ₩17,070 | ₩17,698 | ₩17,030 | ₩17,671 | +3.52% | 69.7만 |
|---|
| 2026.01.23 | ₩17,471 | ₩17,618 | ₩16,870 | ₩16,950 | -2.98% | 98.5만 |
|---|
| 2026.01.22 | ₩17,097 | ₩17,805 | ₩17,003 | ₩17,524 | +2.50% | 154.7만 |
|---|
| 2026.01.21 | ₩16,696 | ₩17,070 | ₩16,656 | ₩16,803 | +0.64% | 73.7만 |
|---|
| 2026.01.20 | ₩16,255 | ₩17,137 | ₩16,255 | ₩16,616 | +2.22% | 63.6만 |
|---|
| 2026.01.16 | ₩16,990 | ₩16,990 | ₩16,562 | ₩16,683 | -1.81% | 60.9만 |
|---|
| 2026.01.15 | ₩16,830 | ₩17,043 | ₩16,469 | ₩16,923 | +0.56% | 69.7만 |
|---|
| 2026.01.14 | ₩17,230 | ₩17,417 | ₩16,442 | ₩16,709 | -3.02% | 75.9만 |
|---|
| 2026.01.13 | ₩17,658 | ₩18,005 | ₩17,204 | ₩17,230 | -2.42% | 63.4만 |
|---|
| 2026.01.12 | ₩18,659 | ₩18,713 | ₩17,497 | ₩17,578 | -5.80% | 92.6만 |
|---|
| 2026.01.09 | ₩18,766 | ₩18,833 | ₩18,285 | ₩18,766 | 0.00% | 107.8만 |
|---|
| 2026.01.08 | ₩17,364 | ₩19,474 | ₩17,177 | ₩18,780 | +8.15% | 148.6만 |
|---|
| 2026.01.07 | ₩16,936 | ₩16,990 | ₩16,335 | ₩16,669 | -1.58% | 53만 |
|---|
| 2026.01.06 | ₩16,589 | ₩16,950 | ₩16,509 | ₩16,883 | +1.77% | 62.4만 |
|---|
| 2026.01.05 | ₩16,883 | ₩17,457 | ₩16,522 | ₩16,616 | -1.58% | 80.3만 |
|---|
| 2026.01.02 | ₩17,457 | ₩17,765 | ₩16,496 | ₩16,896 | -3.21% | 79.2만 |
|---|
| 2025.12.31 | ₩17,324 | ₩17,551 | ₩17,230 | ₩17,270 | -0.31% | 71.9만 |
|---|
| 2025.12.30 | ₩16,963 | ₩17,457 | ₩16,816 | ₩17,364 | +2.36% | 56.9만 |
|---|
| 2025.12.29 | ₩16,763 | ₩17,110 | ₩16,683 | ₩17,057 | +1.75% | 46.5만 |
|---|
| 2025.12.26 | ₩16,990 | ₩17,017 | ₩16,816 | ₩16,910 | -0.47% | 38.7만 |
|---|
| 2025.12.24 | ₩17,030 | ₩17,230 | ₩16,816 | ₩16,990 | -0.24% | 33.6만 |
|---|
| 2025.12.23 | ₩16,736 | ₩17,163 | ₩16,629 | ₩17,097 | +2.15% | 72.1만 |
|---|
| 2025.12.22 | ₩17,110 | ₩17,364 | ₩16,789 | ₩16,856 | -1.48% | 73.6만 |
|---|
| 2025.12.19 | ₩16,215 | ₩17,591 | ₩16,215 | ₩17,083 | +5.35% | 295.9만 |
|---|
| 2025.12.18 | ₩16,055 | ₩16,576 | ₩16,042 | ₩16,349 | +1.83% | 107.7만 |
|---|
| 2025.12.17 | ₩16,362 | ₩16,509 | ₩15,948 | ₩16,015 | -2.12% | 114.2만 |
|---|
| 2025.12.16 | ₩16,749 | ₩17,003 | ₩16,349 | ₩16,362 | -2.31% | 101.1만 |
|---|
| 2025.12.15 | ₩17,845 | ₩17,845 | ₩16,683 | ₩16,776 | -5.99% | 116.5만 |
|---|
| 2025.12.12 | ₩18,432 | ₩18,566 | ₩17,618 | ₩17,738 | -3.77% | 91.8만 |
|---|
| 2025.12.11 | ₩18,940 | ₩19,074 | ₩18,125 | ₩18,179 | -4.02% | 89.7만 |
|---|
| 2025.12.10 | ₩18,045 | ₩18,967 | ₩17,738 | ₩18,887 | +4.66% | 124.5만 |
|---|
| 2025.12.09 | ₩17,658 | ₩18,366 | ₩17,578 | ₩18,112 | +2.57% | 105.7만 |
|---|
| 2025.12.08 | ₩18,726 | ₩19,194 | ₩17,684 | ₩17,791 | -4.99% | 181.1만 |
|---|
| 2025.12.05 | ₩17,471 | ₩18,726 | ₩17,257 | ₩18,579 | +6.35% | 167.3만 |
|---|
| 2025.12.04 | ₩16,723 | ₩17,364 | ₩16,589 | ₩17,324 | +3.59% | 105.6만 |
|---|
| 2025.12.03 | ₩16,001 | ₩16,709 | ₩15,788 | ₩16,683 | +4.26% | 93.2만 |
|---|
| 2025.12.02 | ₩15,708 | ₩16,122 | ₩15,467 | ₩16,042 | +2.13% | 108.7만 |
|---|
| 2025.12.01 | ₩15,066 | ₩15,748 | ₩14,960 | ₩15,654 | +3.90% | 130.3만 |
|---|
| 2025.11.28 | ₩15,120 | ₩15,547 | ₩15,120 | ₩15,253 | +0.88% | 60.5만 |
|---|
| 2025.11.26 | ₩15,133 | ₩15,400 | ₩15,080 | ₩15,093 | -0.26% | 99.6만 |
|---|
| 2025.11.25 | ₩15,253 | ₩15,507 | ₩15,213 | ₩15,267 | +0.09% | 114.7만 |
|---|
| 2025.11.24 | ₩14,586 | ₩15,187 | ₩14,492 | ₩15,107 | +3.57% | 141.6만 |
|---|
| 2025.11.21 | ₩14,172 | ₩15,053 | ₩14,065 | ₩14,559 | +2.73% | 110.3만 |
|---|
| 2025.11.20 | ₩14,078 | ₩14,372 | ₩13,931 | ₩14,065 | -0.09% | 135.2만 |
|---|
| 2025.11.19 | ₩14,412 | ₩14,412 | ₩13,691 | ₩13,918 | -3.43% | 125.5만 |
|---|
| 2025.11.18 | ₩14,118 | ₩14,412 | ₩14,011 | ₩14,252 | +0.95% | 97.1만 |
|---|
| 2025.11.17 | ₩14,425 | ₩14,813 | ₩14,145 | ₩14,198 | -1.57% | 155.6만 |
|---|
| 2025.11.14 | ₩14,799 | ₩14,986 | ₩14,412 | ₩14,479 | -2.17% | 141.3만 |
|---|
| 2025.11.13 | ₩14,960 | ₩15,280 | ₩14,879 | ₩14,933 | -0.18% | 109.9만 |
|---|
| 2025.11.12 | ₩15,066 | ₩15,387 | ₩15,013 | ₩15,093 | +0.18% | 108.3만 |
|---|
| 2025.11.11 | ₩15,307 | ₩15,627 | ₩14,826 | ₩15,066 | -1.57% | 90.4만 |
|---|
| 2025.11.10 | ₩15,467 | ₩15,574 | ₩14,973 | ₩15,267 | -1.30% | 112.8만 |
|---|
| 2025.11.07 | ₩14,960 | ₩15,280 | ₩14,612 | ₩15,080 | +0.80% | 188.8만 |
|---|
| 2025.11.06 | ₩16,095 | ₩16,108 | ₩15,066 | ₩15,160 | -5.81% | 180.9만 |
|---|
| 2025.11.05 | ₩15,801 | ₩16,883 | ₩15,347 | ₩15,828 | +0.17% | 252.9만 |
|---|
| 2025.11.04 | ₩17,177 | ₩17,417 | ₩17,003 | ₩17,190 | +0.08% | 184.1만 |
|---|
| 2025.11.03 | ₩17,738 | ₩17,738 | ₩17,017 | ₩17,431 | -1.73% | 118.6만 |
|---|
| 2025.10.31 | ₩17,831 | ₩18,085 | ₩17,604 | ₩17,724 | -0.60% | 63.2만 |
|---|
| 2025.10.30 | ₩17,591 | ₩17,938 | ₩17,297 | ₩17,711 | +0.68% | 54.9만 |
|---|
| 2025.10.29 | ₩18,232 | ₩18,352 | ₩17,511 | ₩17,791 | -2.42% | 63.1만 |
|---|
| 2025.10.28 | ₩18,833 | ₩18,833 | ₩18,072 | ₩18,245 | -3.12% | 41.2만 |
|---|
| 2025.10.27 | ₩19,127 | ₩19,301 | ₩18,766 | ₩18,833 | -1.54% | 65.5만 |
|---|
| 2025.10.24 | ₩19,287 | ₩19,287 | ₩18,806 | ₩18,940 | -1.80% | 51만 |
|---|
| 2025.10.23 | ₩18,940 | ₩19,033 | ₩18,432 | ₩19,007 | +0.35% | 76.2만 |
|---|
| 2025.10.22 | ₩18,459 | ₩18,793 | ₩18,192 | ₩18,766 | +1.66% | 92.8만 |
|---|
| 2025.10.21 | ₩18,446 | ₩18,846 | ₩18,352 | ₩18,472 | +0.14% | 68.6만 |
|---|
| 2025.10.20 | ₩18,058 | ₩18,633 | ₩18,058 | ₩18,513 | +2.51% | 48.2만 |
|---|
| 2025.10.17 | ₩17,791 | ₩18,259 | ₩17,658 | ₩17,871 | +0.45% | 69.6만 |
|---|
| 2025.10.16 | ₩18,846 | ₩18,913 | ₩17,952 | ₩18,072 | -4.11% | 51.5만 |
|---|
| 2025.10.15 | ₩19,047 | ₩19,220 | ₩18,553 | ₩18,806 | -1.26% | 63.4만 |
|---|
| 2025.10.14 | ₩18,032 | ₩19,114 | ₩18,032 | ₩18,846 | +4.52% | 90.6만 |
|---|
| 2025.10.13 | ₩18,232 | ₩18,646 | ₩18,018 | ₩18,606 | +2.05% | 65만 |
|---|
| 2025.10.10 | ₩18,887 | ₩19,020 | ₩17,751 | ₩17,845 | -5.52% | 92.5만 |
|---|