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 | ₩8,436 | ₩8,943 | ₩8,436 | ₩8,796 | +4.27% | 55.4만 |
| 2026.10.08 | ₩8,089 | ₩8,396 | ₩7,928 | ₩8,382 | +3.63% | 84.7만 |
| 2026.10.07 | ₩7,888 | ₩8,302 | ₩7,862 | ₩8,142 | +3.21% | 76.6만 |
| 2026.10.06 | ₩8,115 | ₩8,115 | ₩7,728 | ₩7,955 | -1.97% | 58.7만 |
| 2026.10.05 | ₩8,022 | ₩8,489 | ₩7,968 | ₩8,089 | +0.83% | 77.8만 |
| 2026.10.02 | ₩7,875 | ₩8,075 | ₩7,541 | ₩8,075 | +2.54% | 64만 |
| 2026.10.01 | ₩7,808 | ₩7,862 | ₩7,288 | ₩7,822 | +0.17% | 66.3만 |
| 2026.09.30 | ₩7,688 | ₩7,808 | ₩7,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,688 |
| 0.00% |
| 107만 |
| 2026.09.29 | ₩7,421 | ₩7,848 | ₩7,221 | ₩7,635 | +2.88% | 81만 |
|---|
| 2026.09.28 | ₩7,194 | ₩7,448 | ₩6,834 | ₩7,421 | +3.15% | 98만 |
|---|
| 2026.09.25 | ₩6,981 | ₩7,288 | ₩6,901 | ₩7,234 | +3.63% | 77.6만 |
|---|
| 2026.09.24 | ₩6,821 | ₩7,021 | ₩6,514 | ₩6,887 | +0.98% | 83.4만 |
|---|
| 2026.09.23 | ₩6,967 | ₩7,194 | ₩6,700 | ₩6,740 | -3.26% | 112.7만 |
|---|
| 2026.09.22 | ₩7,314 | ₩7,608 | ₩7,154 | ₩7,395 | +1.09% | 71.3만 |
|---|
| 2026.09.21 | ₩7,101 | ₩7,515 | ₩7,061 | ₩7,314 | +3.01% | 73.4만 |
|---|
| 2026.09.18 | ₩7,074 | ₩7,114 | ₩6,821 | ₩7,074 | 0.00% | 137.6만 |
|---|
| 2026.09.17 | ₩7,034 | ₩7,128 | ₩6,847 | ₩7,074 | +0.57% | 60.5만 |
|---|
| 2026.09.16 | ₩6,714 | ₩7,154 | ₩6,567 | ₩7,061 | +5.17% | 105.3만 |
|---|
| 2026.09.15 | ₩6,647 | ₩6,821 | ₩6,527 | ₩6,660 | +0.20% | 58.1만 |
|---|
| 2026.09.14 | ₩6,247 | ₩6,647 | ₩6,247 | ₩6,620 | +5.98% | 72.4만 |
|---|
| 2026.09.11 | ₩6,060 | ₩6,313 | ₩6,006 | ₩6,300 | +3.96% | 64.6만 |
|---|
| 2026.09.10 | ₩6,220 | ₩6,287 | ₩6,086 | ₩6,207 | -0.21% | 72.4만 |
|---|
| 2026.09.09 | ₩6,260 | ₩6,380 | ₩6,033 | ₩6,300 | +0.64% | 99.3만 |
|---|
| 2026.09.08 | ₩6,487 | ₩6,554 | ₩6,140 | ₩6,273 | -3.29% | 83.4만 |
|---|
| 2026.09.04 | ₩6,487 | ₩6,567 | ₩6,193 | ₩6,540 | +0.82% | 120만 |
|---|
| 2026.09.03 | ₩6,727 | ₩7,034 | ₩6,474 | ₩6,487 | -3.57% | 104만 |
|---|
| 2026.09.02 | ₩6,193 | ₩6,794 | ₩6,193 | ₩6,620 | +6.90% | 121.3만 |
|---|
| 2026.09.01 | ₩6,153 | ₩6,247 | ₩6,020 | ₩6,233 | +1.30% | 72.9만 |
|---|
| 2026.08.31 | ₩6,660 | ₩6,660 | ₩6,167 | ₩6,207 | -6.81% | 76.5만 |
|---|
| 2026.08.28 | ₩6,233 | ₩6,821 | ₩6,233 | ₩6,727 | +7.92% | 82.7만 |
|---|
| 2026.08.27 | ₩6,474 | ₩6,474 | ₩6,060 | ₩6,233 | -3.71% | 67.7만 |
|---|
| 2026.08.26 | ₩6,567 | ₩6,634 | ₩6,433 | ₩6,474 | -1.42% | 46.4만 |
|---|
| 2026.08.25 | ₩6,687 | ₩6,794 | ₩6,540 | ₩6,580 | -1.60% | 46.2만 |
|---|
| 2026.08.24 | ₩6,580 | ₩6,754 | ₩6,407 | ₩6,594 | +0.20% | 59.9만 |
|---|
| 2026.08.21 | ₩6,153 | ₩6,607 | ₩6,073 | ₩6,567 | +6.72% | 79.4만 |
|---|
| 2026.08.20 | ₩6,367 | ₩6,407 | ₩6,046 | ₩6,086 | -4.40% | 89.5만 |
|---|
| 2026.08.19 | ₩6,180 | ₩6,527 | ₩6,180 | ₩6,407 | +3.67% | 54.9만 |
|---|
| 2026.08.18 | ₩5,953 | ₩6,220 | ₩5,953 | ₩6,180 | +3.81% | 87만 |
|---|
| 2026.08.17 | ₩6,300 | ₩6,300 | ₩5,873 | ₩5,953 | -5.51% | 76만 |
|---|
| 2026.08.14 | ₩6,447 | ₩6,554 | ₩6,287 | ₩6,300 | -2.28% | 50만 |
|---|
| 2026.08.13 | ₩5,820 | ₩6,474 | ₩5,793 | ₩6,447 | +10.78% | 141.1만 |
|---|
| 2026.08.12 | ₩6,006 | ₩6,127 | ₩5,726 | ₩5,779 | -3.78% | 85.5만 |
|---|
| 2026.08.11 | ₩6,046 | ₩6,207 | ₩5,953 | ₩5,993 | -0.88% | 78.2만 |
|---|
| 2026.08.10 | ₩6,380 | ₩6,433 | ₩6,033 | ₩6,127 | -3.97% | 128.9만 |
|---|
| 2026.08.07 | ₩6,620 | ₩6,954 | ₩6,407 | ₩6,460 | -2.42% | 114.9만 |
|---|
| 2026.08.06 | ₩6,380 | ₩6,861 | ₩6,380 | ₩6,620 | +3.77% | 116.4만 |
|---|
| 2026.08.05 | ₩6,100 | ₩6,620 | ₩5,686 | ₩6,393 | +4.81% | 200.9만 |
|---|
| 2026.08.04 | ₩7,875 | ₩8,369 | ₩7,875 | ₩8,289 | +5.25% | 64.1만 |
|---|
| 2026.08.03 | ₩7,822 | ₩8,102 | ₩7,715 | ₩7,915 | +1.19% | 89.7만 |
|---|
| 2026.07.31 | ₩7,515 | ₩7,581 | ₩7,208 | ₩7,568 | +0.71% | 69.5만 |
|---|
| 2026.07.30 | ₩8,009 | ₩8,009 | ₩7,421 | ₩7,555 | -5.67% | 50.4만 |
|---|
| 2026.07.29 | ₩8,262 | ₩8,529 | ₩8,102 | ₩8,142 | -1.45% | 52.2만 |
|---|
| 2026.07.28 | ₩7,995 | ₩8,462 | ₩7,995 | ₩8,329 | +4.17% | 40.4만 |
|---|
| 2026.07.27 | ₩7,581 | ₩8,249 | ₩7,555 | ₩7,915 | +4.40% | 91.3만 |
|---|
| 2026.07.24 | ₩7,168 | ₩7,608 | ₩7,168 | ₩7,381 | +2.98% | 75.4만 |
|---|
| 2026.07.23 | ₩7,648 | ₩7,648 | ₩7,074 | ₩7,234 | -5.41% | 63.3만 |
|---|
| 2026.07.22 | ₩8,022 | ₩8,062 | ₩7,621 | ₩7,715 | -3.83% | 52.3만 |
|---|
| 2026.07.21 | ₩8,342 | ₩8,422 | ₩7,968 | ₩8,009 | -4.00% | 39.7만 |
|---|
| 2026.07.20 | ₩8,115 | ₩8,396 | ₩7,915 | ₩8,329 | +2.63% | 54.7만 |
|---|
| 2026.07.17 | ₩8,329 | ₩8,569 | ₩8,022 | ₩8,169 | -1.92% | 31만 |
|---|
| 2026.07.16 | ₩8,542 | ₩8,703 | ₩8,409 | ₩8,516 | -0.31% | 30.2만 |
|---|
| 2026.07.15 | ₩8,209 | ₩8,556 | ₩8,182 | ₩8,422 | +2.60% | 31.7만 |
|---|
| 2026.07.14 | ₩8,089 | ₩8,169 | ₩7,915 | ₩8,142 | +0.66% | 46.5만 |
|---|
| 2026.07.13 | ₩8,289 | ₩8,462 | ₩7,968 | ₩8,235 | -0.64% | 86.8만 |
|---|
| 2026.07.10 | ₩8,489 | ₩8,649 | ₩8,275 | ₩8,329 | -1.89% | 50만 |
|---|
| 2026.07.09 | ₩8,155 | ₩8,489 | ₩7,835 | ₩8,489 | +4.09% | 49.3만 |
|---|
| 2026.07.08 | ₩8,462 | ₩8,462 | ₩7,942 | ₩8,169 | -3.47% | 53.5만 |
|---|
| 2026.07.07 | ₩8,382 | ₩8,716 | ₩8,382 | ₩8,596 | +2.55% | 54.1만 |
|---|
| 2026.07.06 | ₩8,062 | ₩8,462 | ₩7,915 | ₩8,329 | +3.31% | 58만 |
|---|
| 2026.07.02 | ₩7,822 | ₩8,262 | ₩7,822 | ₩8,089 | +3.41% | 50.1만 |
|---|
| 2026.07.01 | ₩8,102 | ₩8,275 | ₩7,862 | ₩7,875 | -2.80% | 72.9만 |
|---|
| 2026.06.30 | ₩7,848 | ₩8,062 | ₩7,702 | ₩7,942 | +1.19% | 70.5만 |
|---|
| 2026.06.29 | ₩8,009 | ₩8,089 | ₩7,608 | ₩7,875 | -1.67% | 149.5만 |
|---|
| 2026.06.26 | ₩6,794 | ₩8,009 | ₩6,794 | ₩7,968 | +17.29% | 190.4만 |
|---|
| 2026.06.25 | ₩7,061 | ₩7,194 | ₩6,700 | ₩6,781 | -3.97% | 58.1만 |
|---|
| 2026.06.24 | ₩6,420 | ₩7,154 | ₩6,393 | ₩7,061 | +9.98% | 98.3만 |
|---|
| 2026.06.23 | ₩6,367 | ₩6,634 | ₩6,287 | ₩6,447 | +1.26% | 98.3만 |
|---|
| 2026.06.22 | ₩6,594 | ₩7,021 | ₩6,380 | ₩6,380 | -3.24% | 119.6만 |
|---|
| 2026.06.18 | ₩6,807 | ₩6,847 | ₩6,407 | ₩6,700 | -1.57% | 278.3만 |
|---|
| 2026.06.17 | ₩7,208 | ₩7,408 | ₩6,740 | ₩6,807 | -5.56% | 114.3만 |
|---|
| 2026.06.16 | ₩7,314 | ₩7,541 | ₩7,154 | ₩7,194 | -1.64% | 127.4만 |
|---|
| 2026.06.15 | ₩7,528 | ₩7,795 | ₩7,154 | ₩7,261 | -3.55% | 70.4만 |
|---|
| 2026.06.12 | ₩7,301 | ₩7,541 | ₩7,114 | ₩7,461 | +2.19% | 48.8만 |
|---|
| 2026.06.11 | ₩7,528 | ₩7,608 | ₩7,154 | ₩7,328 | -2.66% | 56.4만 |
|---|
| 2026.06.10 | ₩7,635 | ₩7,862 | ₩7,488 | ₩7,595 | -0.52% | 61.7만 |
|---|
| 2026.06.09 | ₩8,009 | ₩8,129 | ₩7,515 | ₩7,702 | -3.83% | 88.6만 |
|---|
| 2026.06.08 | ₩7,888 | ₩8,075 | ₩7,568 | ₩8,022 | +1.69% | 101.4만 |
|---|
| 2026.06.05 | ₩8,609 | ₩8,769 | ₩7,875 | ₩7,902 | -8.22% | 85.5만 |
|---|
| 2026.06.04 | ₩8,075 | ₩8,756 | ₩8,075 | ₩8,622 | +6.78% | 123.2만 |
|---|
| 2026.06.03 | ₩8,342 | ₩8,342 | ₩7,715 | ₩8,049 | -3.52% | 120만 |
|---|
| 2026.06.02 | ₩8,529 | ₩8,676 | ₩8,315 | ₩8,462 | -0.78% | 123.6만 |
|---|
| 2026.06.01 | ₩7,822 | ₩8,836 | ₩7,822 | ₩8,769 | +12.12% | 234.2만 |
|---|
| 2026.05.29 | ₩7,635 | ₩8,209 | ₩7,488 | ₩7,822 | +2.45% | 251.3만 |
|---|
| 2026.05.28 | ₩7,168 | ₩7,581 | ₩7,074 | ₩7,528 | +5.03% | 191.2만 |
|---|
| 2026.05.27 | ₩7,248 | ₩7,448 | ₩7,128 | ₩7,208 | -0.55% | 121.3만 |
|---|
| 2026.05.26 | ₩7,328 | ₩7,368 | ₩7,168 | ₩7,301 | -0.36% | 108만 |
|---|
| 2026.05.22 | ₩6,861 | ₩7,381 | ₩6,861 | ₩7,368 | +7.39% | 104.5만 |
|---|
| 2026.05.21 | ₩6,620 | ₩6,954 | ₩6,554 | ₩6,834 | +3.23% | 139.2만 |
|---|
| 2026.05.20 | ₩7,061 | ₩7,061 | ₩6,634 | ₩6,767 | -4.16% | 136만 |
|---|
| 2026.05.19 | ₩6,927 | ₩7,168 | ₩6,740 | ₩6,941 | +0.19% | 148만 |
|---|
| 2026.05.18 | ₩6,607 | ₩7,128 | ₩6,460 | ₩6,914 | +4.65% | 160.3만 |
|---|
| 2026.05.15 | ₩6,367 | ₩6,740 | ₩6,353 | ₩6,647 | +4.40% | 150.4만 |
|---|
| 2026.05.14 | ₩6,567 | ₩6,794 | ₩6,433 | ₩6,460 | -1.63% | 175.2만 |
|---|
| 2026.05.13 | ₩6,847 | ₩6,847 | ₩6,474 | ₩6,540 | -4.48% | 147.8만 |
|---|
| 2026.05.12 | ₩6,794 | ₩7,061 | ₩6,727 | ₩6,914 | +1.77% | 172.9만 |
|---|
| 2026.05.11 | ₩7,795 | ₩7,968 | ₩6,727 | ₩6,834 | -12.33% | 182.7만 |
|---|
| 2026.05.08 | ₩6,941 | ₩7,862 | ₩6,634 | ₩7,782 | +12.12% | 349만 |
|---|
| 2026.05.07 | ₩6,380 | ₩7,101 | ₩6,100 | ₩6,994 | +9.62% | 325.2만 |
|---|
| 2026.05.06 | ₩7,875 | ₩8,089 | ₩6,046 | ₩6,407 | -18.64% | 712.6만 |
|---|
| 2026.05.05 | ₩9,797 | ₩9,984 | ₩9,450 | ₩9,890 | +0.95% | 123만 |
|---|
| 2026.05.04 | ₩10,024 | ₩10,318 | ₩9,624 | ₩9,690 | -3.33% | 71.8만 |
|---|
| 2026.05.01 | ₩9,944 | ₩10,318 | ₩9,717 | ₩10,197 | +2.55% | 75만 |
|---|
| 2026.04.30 | ₩9,517 | ₩9,864 | ₩9,290 | ₩9,797 | +2.95% | 88.1만 |
|---|
| 2026.04.29 | ₩9,797 | ₩9,931 | ₩9,383 | ₩9,530 | -2.72% | 78.6만 |
|---|
| 2026.04.28 | ₩10,024 | ₩10,318 | ₩9,890 | ₩9,917 | -1.07% | 53.1만 |
|---|
| 2026.04.27 | ₩9,984 | ₩10,344 | ₩9,984 | ₩10,051 | +0.67% | 60.8만 |
|---|
| 2026.04.24 | ₩9,290 | ₩9,984 | ₩9,236 | ₩9,984 | +7.47% | 60.7만 |
|---|
| 2026.04.23 | ₩9,944 | ₩9,997 | ₩9,170 | ₩9,383 | -5.64% | 72.7만 |
|---|
| 2026.04.22 | ₩10,011 | ₩10,144 | ₩9,864 | ₩9,984 | -0.27% | 74.5만 |
|---|
| 2026.04.21 | ₩10,238 | ₩10,491 | ₩9,890 | ₩9,957 | -2.74% | 86.7만 |
|---|
| 2026.04.20 | ₩9,797 | ₩10,238 | ₩9,717 | ₩10,131 | +3.41% | 69.7만 |
|---|
| 2026.04.17 | ₩9,864 | ₩10,197 | ₩9,837 | ₩9,877 | +0.14% | 69.9만 |
|---|
| 2026.04.16 | ₩9,864 | ₩9,931 | ₩9,557 | ₩9,704 | -1.62% | 79.7만 |
|---|
| 2026.04.15 | ₩9,997 | ₩10,331 | ₩9,637 | ₩9,717 | -2.80% | 99.1만 |
|---|
| 2026.04.14 | ₩9,890 | ₩10,411 | ₩9,837 | ₩10,131 | +2.43% | 52.4만 |
|---|
| 2026.04.13 | ₩9,143 | ₩9,931 | ₩9,023 | ₩9,864 | +7.88% | 68.4만 |
|---|
| 2026.04.10 | ₩9,637 | ₩9,677 | ₩9,116 | ₩9,143 | -5.12% | 46.8만 |
|---|
| 2026.04.09 | ₩9,383 | ₩9,624 | ₩9,143 | ₩9,610 | +2.42% | 57.5만 |
|---|
| 2026.04.08 | ₩9,664 | ₩9,837 | ₩9,357 | ₩9,423 | -2.49% | 54.1만 |
|---|
| 2026.04.07 | ₩9,317 | ₩9,410 | ₩9,143 | ₩9,277 | -0.43% | 80.2만 |
|---|
| 2026.04.06 | ₩9,103 | ₩9,597 | ₩9,103 | ₩9,370 | +2.93% | 73.6만 |
|---|
| 2026.04.02 | ₩8,970 | ₩9,250 | ₩8,783 | ₩9,143 | +1.93% | 66.1만 |
|---|
| 2026.04.01 | ₩9,143 | ₩9,277 | ₩8,916 | ₩9,196 | +0.58% | 79.9만 |
|---|
| 2026.03.31 | ₩9,076 | ₩9,263 | ₩8,729 | ₩9,143 | +0.74% | 80만 |
|---|
| 2026.03.30 | ₩8,716 | ₩9,063 | ₩8,703 | ₩8,876 | +1.84% | 109.3만 |
|---|
| 2026.03.27 | ₩9,076 | ₩9,170 | ₩8,582 | ₩8,649 | -4.71% | 86.4만 |
|---|
| 2026.03.26 | ₩9,543 | ₩9,904 | ₩9,263 | ₩9,277 | -2.80% | 85.6만 |
|---|
| 2026.03.25 | ₩9,730 | ₩9,864 | ₩9,263 | ₩9,624 | -1.10% | 104만 |
|---|
| 2026.03.24 | ₩9,877 | ₩9,917 | ₩9,584 | ₩9,624 | -2.57% | 103.5만 |
|---|
| 2026.03.23 | ₩10,264 | ₩10,371 | ₩9,810 | ₩9,984 | -2.73% | 131.1만 |
|---|
| 2026.03.20 | ₩10,318 | ₩10,932 | ₩10,051 | ₩10,091 | -2.20% | 889.7만 |
|---|
| 2026.03.19 | ₩9,904 | ₩10,451 | ₩9,904 | ₩10,184 | +2.83% | 110.8만 |
|---|
| 2026.03.18 | ₩10,064 | ₩10,171 | ₩9,864 | ₩10,051 | -0.13% | 101.7만 |
|---|
| 2026.03.17 | ₩10,211 | ₩10,705 | ₩10,131 | ₩10,184 | -0.26% | 100.7만 |
|---|
| 2026.03.16 | ₩9,917 | ₩10,224 | ₩9,730 | ₩10,171 | +2.56% | 99.3만 |
|---|
| 2026.03.13 | ₩10,024 | ₩10,157 | ₩9,770 | ₩9,864 | -1.60% | 99.7만 |
|---|
| 2026.03.12 | ₩10,371 | ₩10,665 | ₩9,997 | ₩10,024 | -3.35% | 132.7만 |
|---|
| 2026.03.11 | ₩11,105 | ₩11,225 | ₩10,785 | ₩10,932 | -1.56% | 85.6만 |
|---|
| 2026.03.10 | ₩11,626 | ₩11,692 | ₩10,825 | ₩11,078 | -4.71% | 120만 |
|---|
| 2026.03.09 | ₩11,412 | ₩11,813 | ₩11,279 | ₩11,799 | +3.39% | 183.4만 |
|---|
| 2026.03.06 | ₩12,173 | ₩12,346 | ₩11,679 | ₩11,772 | -3.29% | 96만 |
|---|
| 2026.03.05 | ₩12,013 | ₩12,573 | ₩11,946 | ₩12,533 | +4.33% | 138.1만 |
|---|
| 2026.03.04 | ₩11,078 | ₩12,039 | ₩10,825 | ₩11,973 | +8.07% | 111만 |
|---|
| 2026.03.03 | ₩10,051 | ₩11,145 | ₩10,037 | ₩11,012 | +9.56% | 131.7만 |
|---|
| 2026.03.02 | ₩10,011 | ₩10,531 | ₩9,837 | ₩10,384 | +3.73% | 113.5만 |
|---|
| 2026.02.27 | ₩10,545 | ₩10,585 | ₩10,184 | ₩10,384 | -1.52% | 120.6만 |
|---|
| 2026.02.26 | ₩10,758 | ₩11,012 | ₩10,625 | ₩10,771 | +0.12% | 99.5만 |
|---|
| 2026.02.25 | ₩10,731 | ₩10,945 | ₩10,491 | ₩10,798 | +0.62% | 100.1만 |
|---|
| 2026.02.24 | ₩10,571 | ₩10,865 | ₩10,478 | ₩10,718 | +1.39% | 77.6만 |
|---|
| 2026.02.23 | ₩11,092 | ₩11,145 | ₩10,545 | ₩10,665 | -3.85% | 110.7만 |
|---|
| 2026.02.20 | ₩10,785 | ₩11,559 | ₩10,745 | ₩11,225 | +4.08% | 116.5만 |
|---|
| 2026.02.19 | ₩10,718 | ₩10,852 | ₩10,331 | ₩10,785 | +0.62% | 101.7만 |
|---|
| 2026.02.18 | ₩10,571 | ₩10,905 | ₩10,344 | ₩10,852 | +2.65% | 83.6만 |
|---|
| 2026.02.17 | ₩10,691 | ₩10,878 | ₩10,304 | ₩10,571 | -1.12% | 116.6만 |
|---|
| 2026.02.13 | ₩11,372 | ₩11,532 | ₩10,598 | ₩10,811 | -4.93% | 218.2만 |
|---|
| 2026.02.12 | ₩11,959 | ₩12,226 | ₩11,479 | ₩11,492 | -3.91% | 305.2만 |
|---|
| 2026.02.11 | ₩13,227 | ₩13,868 | ₩11,799 | ₩12,280 | -7.16% | 469.4만 |
|---|
| 2026.02.10 | ₩15,657 | ₩16,244 | ₩15,657 | ₩15,964 | +1.96% | 167.1만 |
|---|
| 2026.02.09 | ₩15,737 | ₩15,897 | ₩15,163 | ₩15,603 | -0.85% | 86만 |
|---|
| 2026.02.06 | ₩15,296 | ₩15,884 | ₩15,149 | ₩15,817 | +3.40% | 75.1만 |
|---|
| 2026.02.05 | ₩15,910 | ₩16,044 | ₩15,096 | ₩15,283 | -3.94% | 70.7만 |
|---|
| 2026.02.04 | ₩16,164 | ₩16,484 | ₩15,710 | ₩15,990 | -1.07% | 79.9만 |
|---|
| 2026.02.03 | ₩16,831 | ₩16,951 | ₩15,683 | ₩16,070 | -4.52% | 92만 |
|---|
| 2026.02.02 | ₩17,165 | ₩17,472 | ₩16,965 | ₩17,018 | -0.86% | 45.3만 |
|---|
| 2026.01.30 | ₩17,352 | ₩17,579 | ₩16,991 | ₩17,325 | -0.15% | 88.6만 |
|---|
| 2026.01.29 | ₩17,899 | ₩17,966 | ₩17,152 | ₩17,552 | -1.94% | 92만 |
|---|
| 2026.01.28 | ₩17,832 | ₩18,273 | ₩17,819 | ₩17,979 | +0.82% | 71.1만 |
|---|
| 2026.01.27 | ₩17,659 | ₩18,046 | ₩17,485 | ₩17,832 | +0.98% | 72.8만 |
|---|
| 2026.01.26 | ₩17,058 | ₩17,685 | ₩17,018 | ₩17,659 | +3.52% | 69.7만 |
|---|
| 2026.01.23 | ₩17,459 | ₩17,605 | ₩16,858 | ₩16,938 | -2.98% | 98.5만 |
|---|
| 2026.01.22 | ₩17,085 | ₩17,792 | ₩16,991 | ₩17,512 | +2.50% | 154.7만 |
|---|
| 2026.01.21 | ₩16,684 | ₩17,058 | ₩16,644 | ₩16,791 | +0.64% | 73.7만 |
|---|
| 2026.01.20 | ₩16,244 | ₩17,125 | ₩16,244 | ₩16,604 | +2.22% | 63.6만 |
|---|
| 2026.01.16 | ₩16,978 | ₩16,978 | ₩16,551 | ₩16,671 | -1.81% | 60.9만 |
|---|
| 2026.01.15 | ₩16,818 | ₩17,031 | ₩16,457 | ₩16,911 | +0.56% | 69.7만 |
|---|
| 2026.01.14 | ₩17,218 | ₩17,405 | ₩16,431 | ₩16,698 | -3.02% | 75.9만 |
|---|
| 2026.01.13 | ₩17,645 | ₩17,992 | ₩17,192 | ₩17,218 | -2.42% | 63.4만 |
|---|
| 2026.01.12 | ₩18,646 | ₩18,700 | ₩17,485 | ₩17,565 | -5.80% | 92.6만 |
|---|
| 2026.01.09 | ₩18,753 | ₩18,820 | ₩18,273 | ₩18,753 | 0.00% | 107.8만 |
|---|
| 2026.01.08 | ₩17,352 | ₩19,461 | ₩17,165 | ₩18,767 | +8.15% | 148.6만 |
|---|
| 2026.01.07 | ₩16,925 | ₩16,978 | ₩16,324 | ₩16,658 | -1.58% | 53만 |
|---|
| 2026.01.06 | ₩16,578 | ₩16,938 | ₩16,498 | ₩16,871 | +1.77% | 62.4만 |
|---|
| 2026.01.05 | ₩16,871 | ₩17,445 | ₩16,511 | ₩16,604 | -1.58% | 80.3만 |
|---|
| 2026.01.02 | ₩17,445 | ₩17,752 | ₩16,484 | ₩16,885 | -3.21% | 79.2만 |
|---|
| 2025.12.31 | ₩17,312 | ₩17,539 | ₩17,218 | ₩17,258 | -0.31% | 71.9만 |
|---|
| 2025.12.30 | ₩16,951 | ₩17,445 | ₩16,805 | ₩17,352 | +2.36% | 56.9만 |
|---|
| 2025.12.29 | ₩16,751 | ₩17,098 | ₩16,671 | ₩17,045 | +1.75% | 46.5만 |
|---|
| 2025.12.26 | ₩16,978 | ₩17,005 | ₩16,805 | ₩16,898 | -0.47% | 38.7만 |
|---|
| 2025.12.24 | ₩17,018 | ₩17,218 | ₩16,805 | ₩16,978 | -0.24% | 33.6만 |
|---|
| 2025.12.23 | ₩16,724 | ₩17,152 | ₩16,618 | ₩17,085 | +2.15% | 72.1만 |
|---|
| 2025.12.22 | ₩17,098 | ₩17,352 | ₩16,778 | ₩16,845 | -1.48% | 73.6만 |
|---|
| 2025.12.19 | ₩16,204 | ₩17,579 | ₩16,204 | ₩17,071 | +5.35% | 295.9만 |
|---|
| 2025.12.18 | ₩16,044 | ₩16,564 | ₩16,030 | ₩16,337 | +1.83% | 107.7만 |
|---|
| 2025.12.17 | ₩16,351 | ₩16,498 | ₩15,937 | ₩16,004 | -2.12% | 114.2만 |
|---|
| 2025.12.16 | ₩16,738 | ₩16,991 | ₩16,337 | ₩16,351 | -2.31% | 101.1만 |
|---|
| 2025.12.15 | ₩17,832 | ₩17,832 | ₩16,671 | ₩16,764 | -5.99% | 116.5만 |
|---|
| 2025.12.12 | ₩18,420 | ₩18,553 | ₩17,605 | ₩17,725 | -3.77% | 91.8만 |
|---|
| 2025.12.11 | ₩18,927 | ₩19,060 | ₩18,113 | ₩18,166 | -4.02% | 89.7만 |
|---|
| 2025.12.10 | ₩18,032 | ₩18,953 | ₩17,725 | ₩18,873 | +4.66% | 124.5만 |
|---|
| 2025.12.09 | ₩17,645 | ₩18,353 | ₩17,565 | ₩18,099 | +2.57% | 105.7만 |
|---|
| 2025.12.08 | ₩18,713 | ₩19,180 | ₩17,672 | ₩17,779 | -4.99% | 181.1만 |
|---|
| 2025.12.05 | ₩17,459 | ₩18,713 | ₩17,245 | ₩18,566 | +6.35% | 167.3만 |
|---|
| 2025.12.04 | ₩16,711 | ₩17,352 | ₩16,578 | ₩17,312 | +3.59% | 105.6만 |
|---|
| 2025.12.03 | ₩15,990 | ₩16,698 | ₩15,777 | ₩16,671 | +4.26% | 93.2만 |
|---|
| 2025.12.02 | ₩15,697 | ₩16,110 | ₩15,456 | ₩16,030 | +2.13% | 108.7만 |
|---|
| 2025.12.01 | ₩15,056 | ₩15,737 | ₩14,949 | ₩15,643 | +3.90% | 130.3만 |
|---|
| 2025.11.28 | ₩15,109 | ₩15,536 | ₩15,109 | ₩15,243 | +0.88% | 60.5만 |
|---|
| 2025.11.26 | ₩15,123 | ₩15,390 | ₩15,069 | ₩15,083 | -0.26% | 99.6만 |
|---|
| 2025.11.25 | ₩15,243 | ₩15,496 | ₩15,203 | ₩15,256 | +0.09% | 114.7만 |
|---|
| 2025.11.24 | ₩14,575 | ₩15,176 | ₩14,482 | ₩15,096 | +3.57% | 141.6만 |
|---|
| 2025.11.21 | ₩14,162 | ₩15,043 | ₩14,055 | ₩14,549 | +2.73% | 110.3만 |
|---|
| 2025.11.20 | ₩14,068 | ₩14,362 | ₩13,921 | ₩14,055 | -0.09% | 135.2만 |
|---|
| 2025.11.19 | ₩14,402 | ₩14,402 | ₩13,681 | ₩13,908 | -3.43% | 125.5만 |
|---|
| 2025.11.18 | ₩14,108 | ₩14,402 | ₩14,002 | ₩14,242 | +0.95% | 97.1만 |
|---|
| 2025.11.17 | ₩14,415 | ₩14,802 | ₩14,135 | ₩14,188 | -1.57% | 155.6만 |
|---|
| 2025.11.14 | ₩14,789 | ₩14,976 | ₩14,402 | ₩14,469 | -2.17% | 141.3만 |
|---|
| 2025.11.13 | ₩14,949 | ₩15,270 | ₩14,869 | ₩14,923 | -0.18% | 109.9만 |
|---|
| 2025.11.12 | ₩15,056 | ₩15,376 | ₩15,003 | ₩15,083 | +0.18% | 108.3만 |
|---|
| 2025.11.11 | ₩15,296 | ₩15,617 | ₩14,816 | ₩15,056 | -1.57% | 90.4만 |
|---|
| 2025.11.10 | ₩15,456 | ₩15,563 | ₩14,963 | ₩15,256 | -1.30% | 112.8만 |
|---|
| 2025.11.07 | ₩14,949 | ₩15,270 | ₩14,602 | ₩15,069 | +0.80% | 188.8만 |
|---|
| 2025.11.06 | ₩16,084 | ₩16,097 | ₩15,056 | ₩15,149 | -5.81% | 180.9만 |
|---|
| 2025.11.05 | ₩15,790 | ₩16,871 | ₩15,336 | ₩15,817 | +0.17% | 252.9만 |
|---|
| 2025.11.04 | ₩17,165 | ₩17,405 | ₩16,991 | ₩17,178 | +0.08% | 184.1만 |
|---|
| 2025.11.03 | ₩17,725 | ₩17,725 | ₩17,005 | ₩17,418 | -1.73% | 118.6만 |
|---|
| 2025.10.31 | ₩17,819 | ₩18,073 | ₩17,592 | ₩17,712 | -0.60% | 63.2만 |
|---|
| 2025.10.30 | ₩17,579 | ₩17,926 | ₩17,285 | ₩17,699 | +0.68% | 54.9만 |
|---|
| 2025.10.29 | ₩18,219 | ₩18,339 | ₩17,499 | ₩17,779 | -2.42% | 63.1만 |
|---|
| 2025.10.28 | ₩18,820 | ₩18,820 | ₩18,059 | ₩18,233 | -3.12% | 41.2만 |
|---|
| 2025.10.27 | ₩19,114 | ₩19,287 | ₩18,753 | ₩18,820 | -1.54% | 65.5만 |
|---|
| 2025.10.24 | ₩19,274 | ₩19,274 | ₩18,793 | ₩18,927 | -1.80% | 51만 |
|---|
| 2025.10.23 | ₩18,927 | ₩19,020 | ₩18,420 | ₩18,993 | +0.35% | 76.2만 |
|---|
| 2025.10.22 | ₩18,446 | ₩18,780 | ₩18,179 | ₩18,753 | +1.66% | 92.8만 |
|---|
| 2025.10.21 | ₩18,433 | ₩18,833 | ₩18,339 | ₩18,460 | +0.14% | 68.6만 |
|---|
| 2025.10.20 | ₩18,046 | ₩18,620 | ₩18,046 | ₩18,500 | +2.51% | 48.2만 |
|---|
| 2025.10.17 | ₩17,779 | ₩18,246 | ₩17,645 | ₩17,859 | +0.45% | 69.6만 |
|---|
| 2025.10.16 | ₩18,833 | ₩18,900 | ₩17,939 | ₩18,059 | -4.11% | 51.5만 |
|---|
| 2025.10.15 | ₩19,034 | ₩19,207 | ₩18,540 | ₩18,793 | -1.26% | 63.4만 |
|---|
| 2025.10.14 | ₩18,019 | ₩19,100 | ₩18,019 | ₩18,833 | +4.52% | 90.6만 |
|---|
| 2025.10.13 | ₩18,219 | ₩18,633 | ₩18,006 | ₩18,593 | +2.05% | 65만 |
|---|
| 2025.10.10 | ₩18,873 | ₩19,007 | ₩17,739 | ₩17,832 | -5.52% | 92.5만 |
|---|