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 | ₩8,453 | ₩8,961 | ₩8,453 | ₩8,814 | +4.27% | 55.4만 |
| 2026.10.08 | ₩8,105 | ₩8,413 | ₩7,945 | ₩8,399 | +3.63% | 84.7만 |
| 2026.10.07 | ₩7,905 | ₩8,319 | ₩7,878 | ₩8,159 | +3.21% | 76.6만 |
| 2026.10.06 | ₩8,132 | ₩8,132 | ₩7,744 | ₩7,971 | -1.97% | 58.7만 |
| 2026.10.05 | ₩8,038 | ₩8,506 | ₩7,985 | ₩8,105 | +0.83% | 77.8만 |
| 2026.10.02 | ₩7,891 | ₩8,092 | ₩7,557 | ₩8,092 | +2.54% | 64만 |
| 2026.10.01 | ₩7,824 | ₩7,878 | ₩7,303 | ₩7,838 | +0.17% | 66.3만 |
| 2026.09.30 | ₩7,704 | ₩7,824 | ₩7,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,704 |
| 0.00% |
| 107만 |
| 2026.09.29 | ₩7,436 | ₩7,864 | ₩7,236 | ₩7,650 | +2.88% | 81만 |
|---|
| 2026.09.28 | ₩7,209 | ₩7,463 | ₩6,848 | ₩7,436 | +3.15% | 98만 |
|---|
| 2026.09.25 | ₩6,995 | ₩7,303 | ₩6,915 | ₩7,249 | +3.63% | 77.6만 |
|---|
| 2026.09.24 | ₩6,835 | ₩7,035 | ₩6,527 | ₩6,901 | +0.98% | 83.4만 |
|---|
| 2026.09.23 | ₩6,982 | ₩7,209 | ₩6,714 | ₩6,754 | -3.26% | 112.7만 |
|---|
| 2026.09.22 | ₩7,329 | ₩7,624 | ₩7,169 | ₩7,410 | +1.09% | 71.3만 |
|---|
| 2026.09.21 | ₩7,115 | ₩7,530 | ₩7,075 | ₩7,329 | +3.01% | 73.4만 |
|---|
| 2026.09.18 | ₩7,089 | ₩7,129 | ₩6,835 | ₩7,089 | 0.00% | 137.6만 |
|---|
| 2026.09.17 | ₩7,049 | ₩7,142 | ₩6,861 | ₩7,089 | +0.57% | 60.5만 |
|---|
| 2026.09.16 | ₩6,728 | ₩7,169 | ₩6,580 | ₩7,075 | +5.17% | 105.3만 |
|---|
| 2026.09.15 | ₩6,661 | ₩6,835 | ₩6,540 | ₩6,674 | +0.20% | 58.1만 |
|---|
| 2026.09.14 | ₩6,259 | ₩6,661 | ₩6,259 | ₩6,634 | +5.98% | 72.4만 |
|---|
| 2026.09.11 | ₩6,072 | ₩6,326 | ₩6,019 | ₩6,313 | +3.96% | 64.6만 |
|---|
| 2026.09.10 | ₩6,233 | ₩6,300 | ₩6,099 | ₩6,219 | -0.21% | 72.4만 |
|---|
| 2026.09.09 | ₩6,273 | ₩6,393 | ₩6,045 | ₩6,313 | +0.64% | 99.3만 |
|---|
| 2026.09.08 | ₩6,500 | ₩6,567 | ₩6,152 | ₩6,286 | -3.29% | 83.4만 |
|---|
| 2026.09.04 | ₩6,500 | ₩6,580 | ₩6,206 | ₩6,554 | +0.82% | 120만 |
|---|
| 2026.09.03 | ₩6,741 | ₩7,049 | ₩6,487 | ₩6,500 | -3.57% | 104만 |
|---|
| 2026.09.02 | ₩6,206 | ₩6,808 | ₩6,206 | ₩6,634 | +6.90% | 121.3만 |
|---|
| 2026.09.01 | ₩6,166 | ₩6,259 | ₩6,032 | ₩6,246 | +1.30% | 72.9만 |
|---|
| 2026.08.31 | ₩6,674 | ₩6,674 | ₩6,179 | ₩6,219 | -6.81% | 76.5만 |
|---|
| 2026.08.28 | ₩6,246 | ₩6,835 | ₩6,246 | ₩6,741 | +7.92% | 82.7만 |
|---|
| 2026.08.27 | ₩6,487 | ₩6,487 | ₩6,072 | ₩6,246 | -3.71% | 67.7만 |
|---|
| 2026.08.26 | ₩6,580 | ₩6,647 | ₩6,447 | ₩6,487 | -1.42% | 46.4만 |
|---|
| 2026.08.25 | ₩6,701 | ₩6,808 | ₩6,554 | ₩6,594 | -1.60% | 46.2만 |
|---|
| 2026.08.24 | ₩6,594 | ₩6,768 | ₩6,420 | ₩6,607 | +0.20% | 59.9만 |
|---|
| 2026.08.21 | ₩6,166 | ₩6,621 | ₩6,086 | ₩6,580 | +6.72% | 79.4만 |
|---|
| 2026.08.20 | ₩6,380 | ₩6,420 | ₩6,059 | ₩6,099 | -4.40% | 89.5만 |
|---|
| 2026.08.19 | ₩6,193 | ₩6,540 | ₩6,193 | ₩6,420 | +3.67% | 54.9만 |
|---|
| 2026.08.18 | ₩5,965 | ₩6,233 | ₩5,965 | ₩6,193 | +3.81% | 87만 |
|---|
| 2026.08.17 | ₩6,313 | ₩6,313 | ₩5,885 | ₩5,965 | -5.51% | 76만 |
|---|
| 2026.08.14 | ₩6,460 | ₩6,567 | ₩6,300 | ₩6,313 | -2.28% | 50만 |
|---|
| 2026.08.13 | ₩5,831 | ₩6,487 | ₩5,805 | ₩6,460 | +10.78% | 141.1만 |
|---|
| 2026.08.12 | ₩6,019 | ₩6,139 | ₩5,738 | ₩5,791 | -3.78% | 85.5만 |
|---|
| 2026.08.11 | ₩6,059 | ₩6,219 | ₩5,965 | ₩6,005 | -0.88% | 78.2만 |
|---|
| 2026.08.10 | ₩6,393 | ₩6,447 | ₩6,045 | ₩6,139 | -3.97% | 128.9만 |
|---|
| 2026.08.07 | ₩6,634 | ₩6,968 | ₩6,420 | ₩6,473 | -2.42% | 114.9만 |
|---|
| 2026.08.06 | ₩6,393 | ₩6,875 | ₩6,393 | ₩6,634 | +3.77% | 116.4만 |
|---|
| 2026.08.05 | ₩6,112 | ₩6,634 | ₩5,698 | ₩6,407 | +4.81% | 200.9만 |
|---|
| 2026.08.04 | ₩7,891 | ₩8,386 | ₩7,891 | ₩8,306 | +5.25% | 64.1만 |
|---|
| 2026.08.03 | ₩7,838 | ₩8,119 | ₩7,731 | ₩7,931 | +1.19% | 89.7만 |
|---|
| 2026.07.31 | ₩7,530 | ₩7,597 | ₩7,222 | ₩7,584 | +0.71% | 69.5만 |
|---|
| 2026.07.30 | ₩8,025 | ₩8,025 | ₩7,436 | ₩7,570 | -5.67% | 50.4만 |
|---|
| 2026.07.29 | ₩8,279 | ₩8,547 | ₩8,119 | ₩8,159 | -1.45% | 52.2만 |
|---|
| 2026.07.28 | ₩8,012 | ₩8,480 | ₩8,012 | ₩8,346 | +4.17% | 40.4만 |
|---|
| 2026.07.27 | ₩7,597 | ₩8,266 | ₩7,570 | ₩7,931 | +4.40% | 91.3만 |
|---|
| 2026.07.24 | ₩7,182 | ₩7,624 | ₩7,182 | ₩7,396 | +2.98% | 75.4만 |
|---|
| 2026.07.23 | ₩7,664 | ₩7,664 | ₩7,089 | ₩7,249 | -5.41% | 63.3만 |
|---|
| 2026.07.22 | ₩8,038 | ₩8,078 | ₩7,637 | ₩7,731 | -3.83% | 52.3만 |
|---|
| 2026.07.21 | ₩8,359 | ₩8,440 | ₩7,985 | ₩8,025 | -4.00% | 39.7만 |
|---|
| 2026.07.20 | ₩8,132 | ₩8,413 | ₩7,931 | ₩8,346 | +2.63% | 54.7만 |
|---|
| 2026.07.17 | ₩8,346 | ₩8,587 | ₩8,038 | ₩8,185 | -1.92% | 31만 |
|---|
| 2026.07.16 | ₩8,560 | ₩8,720 | ₩8,426 | ₩8,533 | -0.31% | 30.2만 |
|---|
| 2026.07.15 | ₩8,226 | ₩8,573 | ₩8,199 | ₩8,440 | +2.60% | 31.7만 |
|---|
| 2026.07.14 | ₩8,105 | ₩8,185 | ₩7,931 | ₩8,159 | +0.66% | 46.5만 |
|---|
| 2026.07.13 | ₩8,306 | ₩8,480 | ₩7,985 | ₩8,252 | -0.64% | 86.8만 |
|---|
| 2026.07.10 | ₩8,506 | ₩8,667 | ₩8,292 | ₩8,346 | -1.89% | 50만 |
|---|
| 2026.07.09 | ₩8,172 | ₩8,506 | ₩7,851 | ₩8,506 | +4.09% | 49.3만 |
|---|
| 2026.07.08 | ₩8,480 | ₩8,480 | ₩7,958 | ₩8,185 | -3.47% | 53.5만 |
|---|
| 2026.07.07 | ₩8,399 | ₩8,734 | ₩8,399 | ₩8,613 | +2.55% | 54.1만 |
|---|
| 2026.07.06 | ₩8,078 | ₩8,480 | ₩7,931 | ₩8,346 | +3.31% | 58만 |
|---|
| 2026.07.02 | ₩7,838 | ₩8,279 | ₩7,838 | ₩8,105 | +3.41% | 50.1만 |
|---|
| 2026.07.01 | ₩8,119 | ₩8,292 | ₩7,878 | ₩7,891 | -2.80% | 72.9만 |
|---|
| 2026.06.30 | ₩7,864 | ₩8,078 | ₩7,717 | ₩7,958 | +1.19% | 70.5만 |
|---|
| 2026.06.29 | ₩8,025 | ₩8,105 | ₩7,624 | ₩7,891 | -1.67% | 149.5만 |
|---|
| 2026.06.26 | ₩6,808 | ₩8,025 | ₩6,808 | ₩7,985 | +17.29% | 190.4만 |
|---|
| 2026.06.25 | ₩7,075 | ₩7,209 | ₩6,714 | ₩6,794 | -3.97% | 58.1만 |
|---|
| 2026.06.24 | ₩6,433 | ₩7,169 | ₩6,407 | ₩7,075 | +9.98% | 98.3만 |
|---|
| 2026.06.23 | ₩6,380 | ₩6,647 | ₩6,300 | ₩6,460 | +1.26% | 98.3만 |
|---|
| 2026.06.22 | ₩6,607 | ₩7,035 | ₩6,393 | ₩6,393 | -3.24% | 119.6만 |
|---|
| 2026.06.18 | ₩6,821 | ₩6,861 | ₩6,420 | ₩6,714 | -1.57% | 278.3만 |
|---|
| 2026.06.17 | ₩7,222 | ₩7,423 | ₩6,754 | ₩6,821 | -5.56% | 114.3만 |
|---|
| 2026.06.16 | ₩7,329 | ₩7,557 | ₩7,169 | ₩7,209 | -1.64% | 127.4만 |
|---|
| 2026.06.15 | ₩7,543 | ₩7,811 | ₩7,169 | ₩7,276 | -3.55% | 70.4만 |
|---|
| 2026.06.12 | ₩7,316 | ₩7,557 | ₩7,129 | ₩7,477 | +2.19% | 48.8만 |
|---|
| 2026.06.11 | ₩7,543 | ₩7,624 | ₩7,169 | ₩7,343 | -2.66% | 56.4만 |
|---|
| 2026.06.10 | ₩7,650 | ₩7,878 | ₩7,503 | ₩7,610 | -0.52% | 61.7만 |
|---|
| 2026.06.09 | ₩8,025 | ₩8,145 | ₩7,530 | ₩7,717 | -3.83% | 88.6만 |
|---|
| 2026.06.08 | ₩7,905 | ₩8,092 | ₩7,584 | ₩8,038 | +1.69% | 101.4만 |
|---|
| 2026.06.05 | ₩8,627 | ₩8,787 | ₩7,891 | ₩7,918 | -8.22% | 85.5만 |
|---|
| 2026.06.04 | ₩8,092 | ₩8,774 | ₩8,092 | ₩8,640 | +6.78% | 123.2만 |
|---|
| 2026.06.03 | ₩8,359 | ₩8,359 | ₩7,731 | ₩8,065 | -3.52% | 120만 |
|---|
| 2026.06.02 | ₩8,547 | ₩8,694 | ₩8,333 | ₩8,480 | -0.78% | 123.6만 |
|---|
| 2026.06.01 | ₩7,838 | ₩8,854 | ₩7,838 | ₩8,787 | +12.12% | 234.2만 |
|---|
| 2026.05.29 | ₩7,650 | ₩8,226 | ₩7,503 | ₩7,838 | +2.45% | 251.3만 |
|---|
| 2026.05.28 | ₩7,182 | ₩7,597 | ₩7,089 | ₩7,543 | +5.03% | 191.2만 |
|---|
| 2026.05.27 | ₩7,263 | ₩7,463 | ₩7,142 | ₩7,222 | -0.55% | 121.3만 |
|---|
| 2026.05.26 | ₩7,343 | ₩7,383 | ₩7,182 | ₩7,316 | -0.36% | 108만 |
|---|
| 2026.05.22 | ₩6,875 | ₩7,396 | ₩6,875 | ₩7,383 | +7.39% | 104.5만 |
|---|
| 2026.05.21 | ₩6,634 | ₩6,968 | ₩6,567 | ₩6,848 | +3.23% | 139.2만 |
|---|
| 2026.05.20 | ₩7,075 | ₩7,075 | ₩6,647 | ₩6,781 | -4.16% | 136만 |
|---|
| 2026.05.19 | ₩6,942 | ₩7,182 | ₩6,754 | ₩6,955 | +0.19% | 148만 |
|---|
| 2026.05.18 | ₩6,621 | ₩7,142 | ₩6,473 | ₩6,928 | +4.65% | 160.3만 |
|---|
| 2026.05.15 | ₩6,380 | ₩6,754 | ₩6,366 | ₩6,661 | +4.40% | 150.4만 |
|---|
| 2026.05.14 | ₩6,580 | ₩6,808 | ₩6,447 | ₩6,473 | -1.63% | 175.2만 |
|---|
| 2026.05.13 | ₩6,861 | ₩6,861 | ₩6,487 | ₩6,554 | -4.48% | 147.8만 |
|---|
| 2026.05.12 | ₩6,808 | ₩7,075 | ₩6,741 | ₩6,928 | +1.77% | 172.9만 |
|---|
| 2026.05.11 | ₩7,811 | ₩7,985 | ₩6,741 | ₩6,848 | -12.33% | 182.7만 |
|---|
| 2026.05.08 | ₩6,955 | ₩7,878 | ₩6,647 | ₩7,798 | +12.12% | 349만 |
|---|
| 2026.05.07 | ₩6,393 | ₩7,115 | ₩6,112 | ₩7,008 | +9.62% | 325.2만 |
|---|
| 2026.05.06 | ₩7,891 | ₩8,105 | ₩6,059 | ₩6,420 | -18.64% | 712.6만 |
|---|
| 2026.05.05 | ₩9,817 | ₩10,004 | ₩9,469 | ₩9,911 | +0.95% | 123만 |
|---|
| 2026.05.04 | ₩10,045 | ₩10,339 | ₩9,643 | ₩9,710 | -3.33% | 71.8만 |
|---|
| 2026.05.01 | ₩9,964 | ₩10,339 | ₩9,737 | ₩10,218 | +2.55% | 75만 |
|---|
| 2026.04.30 | ₩9,536 | ₩9,884 | ₩9,309 | ₩9,817 | +2.95% | 88.1만 |
|---|
| 2026.04.29 | ₩9,817 | ₩9,951 | ₩9,403 | ₩9,550 | -2.72% | 78.6만 |
|---|
| 2026.04.28 | ₩10,045 | ₩10,339 | ₩9,911 | ₩9,938 | -1.07% | 53.1만 |
|---|
| 2026.04.27 | ₩10,004 | ₩10,366 | ₩10,004 | ₩10,071 | +0.67% | 60.8만 |
|---|
| 2026.04.24 | ₩9,309 | ₩10,004 | ₩9,255 | ₩10,004 | +7.47% | 60.7만 |
|---|
| 2026.04.23 | ₩9,964 | ₩10,018 | ₩9,189 | ₩9,403 | -5.64% | 72.7만 |
|---|
| 2026.04.22 | ₩10,031 | ₩10,165 | ₩9,884 | ₩10,004 | -0.27% | 74.5만 |
|---|
| 2026.04.21 | ₩10,259 | ₩10,513 | ₩9,911 | ₩9,978 | -2.74% | 86.7만 |
|---|
| 2026.04.20 | ₩9,817 | ₩10,259 | ₩9,737 | ₩10,152 | +3.41% | 69.7만 |
|---|
| 2026.04.17 | ₩9,884 | ₩10,218 | ₩9,857 | ₩9,897 | +0.14% | 69.9만 |
|---|
| 2026.04.16 | ₩9,884 | ₩9,951 | ₩9,576 | ₩9,724 | -1.62% | 79.7만 |
|---|
| 2026.04.15 | ₩10,018 | ₩10,352 | ₩9,657 | ₩9,737 | -2.80% | 99.1만 |
|---|
| 2026.04.14 | ₩9,911 | ₩10,432 | ₩9,857 | ₩10,152 | +2.43% | 52.4만 |
|---|
| 2026.04.13 | ₩9,162 | ₩9,951 | ₩9,041 | ₩9,884 | +7.88% | 68.4만 |
|---|
| 2026.04.10 | ₩9,657 | ₩9,697 | ₩9,135 | ₩9,162 | -5.12% | 46.8만 |
|---|
| 2026.04.09 | ₩9,403 | ₩9,643 | ₩9,162 | ₩9,630 | +2.42% | 57.5만 |
|---|
| 2026.04.08 | ₩9,683 | ₩9,857 | ₩9,376 | ₩9,443 | -2.49% | 54.1만 |
|---|
| 2026.04.07 | ₩9,336 | ₩9,429 | ₩9,162 | ₩9,296 | -0.43% | 80.2만 |
|---|
| 2026.04.06 | ₩9,122 | ₩9,617 | ₩9,122 | ₩9,389 | +2.93% | 73.6만 |
|---|
| 2026.04.02 | ₩8,988 | ₩9,269 | ₩8,801 | ₩9,162 | +1.93% | 66.1만 |
|---|
| 2026.04.01 | ₩9,162 | ₩9,296 | ₩8,934 | ₩9,215 | +0.58% | 79.9만 |
|---|
| 2026.03.31 | ₩9,095 | ₩9,282 | ₩8,747 | ₩9,162 | +0.74% | 80만 |
|---|
| 2026.03.30 | ₩8,734 | ₩9,082 | ₩8,720 | ₩8,894 | +1.84% | 109.3만 |
|---|
| 2026.03.27 | ₩9,095 | ₩9,189 | ₩8,600 | ₩8,667 | -4.71% | 86.4만 |
|---|
| 2026.03.26 | ₩9,563 | ₩9,924 | ₩9,282 | ₩9,296 | -2.80% | 85.6만 |
|---|
| 2026.03.25 | ₩9,750 | ₩9,884 | ₩9,282 | ₩9,643 | -1.10% | 104만 |
|---|
| 2026.03.24 | ₩9,897 | ₩9,938 | ₩9,603 | ₩9,643 | -2.57% | 103.5만 |
|---|
| 2026.03.23 | ₩10,285 | ₩10,392 | ₩9,831 | ₩10,004 | -2.73% | 131.1만 |
|---|
| 2026.03.20 | ₩10,339 | ₩10,954 | ₩10,071 | ₩10,111 | -2.20% | 889.7만 |
|---|
| 2026.03.19 | ₩9,924 | ₩10,473 | ₩9,924 | ₩10,205 | +2.83% | 110.8만 |
|---|
| 2026.03.18 | ₩10,085 | ₩10,192 | ₩9,884 | ₩10,071 | -0.13% | 101.7만 |
|---|
| 2026.03.17 | ₩10,232 | ₩10,727 | ₩10,152 | ₩10,205 | -0.26% | 100.7만 |
|---|
| 2026.03.16 | ₩9,938 | ₩10,245 | ₩9,750 | ₩10,192 | +2.56% | 99.3만 |
|---|
| 2026.03.13 | ₩10,045 | ₩10,178 | ₩9,790 | ₩9,884 | -1.60% | 99.7만 |
|---|
| 2026.03.12 | ₩10,392 | ₩10,687 | ₩10,018 | ₩10,045 | -3.35% | 132.7만 |
|---|
| 2026.03.11 | ₩11,128 | ₩11,248 | ₩10,807 | ₩10,954 | -1.56% | 85.6만 |
|---|
| 2026.03.10 | ₩11,650 | ₩11,716 | ₩10,847 | ₩11,101 | -4.71% | 120만 |
|---|
| 2026.03.09 | ₩11,436 | ₩11,837 | ₩11,302 | ₩11,823 | +3.39% | 183.4만 |
|---|
| 2026.03.06 | ₩12,198 | ₩12,372 | ₩11,703 | ₩11,797 | -3.29% | 96만 |
|---|
| 2026.03.05 | ₩12,037 | ₩12,599 | ₩11,971 | ₩12,559 | +4.33% | 138.1만 |
|---|
| 2026.03.04 | ₩11,101 | ₩12,064 | ₩10,847 | ₩11,997 | +8.07% | 111만 |
|---|
| 2026.03.03 | ₩10,071 | ₩11,168 | ₩10,058 | ₩11,034 | +9.56% | 131.7만 |
|---|
| 2026.03.02 | ₩10,031 | ₩10,553 | ₩9,857 | ₩10,406 | +3.73% | 113.5만 |
|---|
| 2026.02.27 | ₩10,566 | ₩10,606 | ₩10,205 | ₩10,406 | -1.52% | 120.6만 |
|---|
| 2026.02.26 | ₩10,780 | ₩11,034 | ₩10,646 | ₩10,794 | +0.12% | 99.5만 |
|---|
| 2026.02.25 | ₩10,753 | ₩10,967 | ₩10,513 | ₩10,820 | +0.62% | 100.1만 |
|---|
| 2026.02.24 | ₩10,593 | ₩10,887 | ₩10,499 | ₩10,740 | +1.39% | 77.6만 |
|---|
| 2026.02.23 | ₩11,115 | ₩11,168 | ₩10,566 | ₩10,687 | -3.85% | 110.7만 |
|---|
| 2026.02.20 | ₩10,807 | ₩11,583 | ₩10,767 | ₩11,248 | +4.08% | 116.5만 |
|---|
| 2026.02.19 | ₩10,740 | ₩10,874 | ₩10,352 | ₩10,807 | +0.62% | 101.7만 |
|---|
| 2026.02.18 | ₩10,593 | ₩10,927 | ₩10,366 | ₩10,874 | +2.65% | 83.6만 |
|---|
| 2026.02.17 | ₩10,713 | ₩10,901 | ₩10,325 | ₩10,593 | -1.12% | 116.6만 |
|---|
| 2026.02.13 | ₩11,395 | ₩11,556 | ₩10,620 | ₩10,834 | -4.93% | 218.2만 |
|---|
| 2026.02.12 | ₩11,984 | ₩12,251 | ₩11,502 | ₩11,516 | -3.91% | 305.2만 |
|---|
| 2026.02.11 | ₩13,255 | ₩13,897 | ₩11,823 | ₩12,305 | -7.16% | 469.4만 |
|---|
| 2026.02.10 | ₩15,689 | ₩16,277 | ₩15,689 | ₩15,996 | +1.96% | 167.1만 |
|---|
| 2026.02.09 | ₩15,769 | ₩15,930 | ₩15,194 | ₩15,635 | -0.85% | 86만 |
|---|
| 2026.02.06 | ₩15,328 | ₩15,916 | ₩15,181 | ₩15,849 | +3.40% | 75.1만 |
|---|
| 2026.02.05 | ₩15,943 | ₩16,077 | ₩15,127 | ₩15,314 | -3.94% | 70.7만 |
|---|
| 2026.02.04 | ₩16,197 | ₩16,518 | ₩15,742 | ₩16,023 | -1.07% | 79.9만 |
|---|
| 2026.02.03 | ₩16,866 | ₩16,986 | ₩15,716 | ₩16,103 | -4.52% | 92만 |
|---|
| 2026.02.02 | ₩17,200 | ₩17,508 | ₩16,999 | ₩17,053 | -0.86% | 45.3만 |
|---|
| 2026.01.30 | ₩17,387 | ₩17,615 | ₩17,026 | ₩17,361 | -0.15% | 88.6만 |
|---|
| 2026.01.29 | ₩17,936 | ₩18,003 | ₩17,187 | ₩17,588 | -1.94% | 92만 |
|---|
| 2026.01.28 | ₩17,869 | ₩18,310 | ₩17,855 | ₩18,016 | +0.82% | 71.1만 |
|---|
| 2026.01.27 | ₩17,695 | ₩18,083 | ₩17,521 | ₩17,869 | +0.98% | 72.8만 |
|---|
| 2026.01.26 | ₩17,093 | ₩17,722 | ₩17,053 | ₩17,695 | +3.52% | 69.7만 |
|---|
| 2026.01.23 | ₩17,494 | ₩17,641 | ₩16,892 | ₩16,973 | -2.98% | 98.5만 |
|---|
| 2026.01.22 | ₩17,120 | ₩17,829 | ₩17,026 | ₩17,548 | +2.50% | 154.7만 |
|---|
| 2026.01.21 | ₩16,719 | ₩17,093 | ₩16,679 | ₩16,826 | +0.64% | 73.7만 |
|---|
| 2026.01.20 | ₩16,277 | ₩17,160 | ₩16,277 | ₩16,638 | +2.22% | 63.6만 |
|---|
| 2026.01.16 | ₩17,013 | ₩17,013 | ₩16,585 | ₩16,705 | -1.81% | 60.9만 |
|---|
| 2026.01.15 | ₩16,852 | ₩17,066 | ₩16,491 | ₩16,946 | +0.56% | 69.7만 |
|---|
| 2026.01.14 | ₩17,254 | ₩17,441 | ₩16,465 | ₩16,732 | -3.02% | 75.9만 |
|---|
| 2026.01.13 | ₩17,682 | ₩18,029 | ₩17,227 | ₩17,254 | -2.42% | 63.4만 |
|---|
| 2026.01.12 | ₩18,685 | ₩18,738 | ₩17,521 | ₩17,601 | -5.80% | 92.6만 |
|---|
| 2026.01.09 | ₩18,792 | ₩18,859 | ₩18,310 | ₩18,792 | 0.00% | 107.8만 |
|---|
| 2026.01.08 | ₩17,387 | ₩19,501 | ₩17,200 | ₩18,805 | +8.15% | 148.6만 |
|---|
| 2026.01.07 | ₩16,959 | ₩17,013 | ₩16,358 | ₩16,692 | -1.58% | 53만 |
|---|
| 2026.01.06 | ₩16,612 | ₩16,973 | ₩16,531 | ₩16,906 | +1.77% | 62.4만 |
|---|
| 2026.01.05 | ₩16,906 | ₩17,481 | ₩16,545 | ₩16,638 | -1.58% | 80.3만 |
|---|
| 2026.01.02 | ₩17,481 | ₩17,789 | ₩16,518 | ₩16,919 | -3.21% | 79.2만 |
|---|
| 2025.12.31 | ₩17,347 | ₩17,575 | ₩17,254 | ₩17,294 | -0.31% | 71.9만 |
|---|
| 2025.12.30 | ₩16,986 | ₩17,481 | ₩16,839 | ₩17,387 | +2.36% | 56.9만 |
|---|
| 2025.12.29 | ₩16,785 | ₩17,133 | ₩16,705 | ₩17,080 | +1.75% | 46.5만 |
|---|
| 2025.12.26 | ₩17,013 | ₩17,040 | ₩16,839 | ₩16,933 | -0.47% | 38.7만 |
|---|
| 2025.12.24 | ₩17,053 | ₩17,254 | ₩16,839 | ₩17,013 | -0.24% | 33.6만 |
|---|
| 2025.12.23 | ₩16,759 | ₩17,187 | ₩16,652 | ₩17,120 | +2.15% | 72.1만 |
|---|
| 2025.12.22 | ₩17,133 | ₩17,387 | ₩16,812 | ₩16,879 | -1.48% | 73.6만 |
|---|
| 2025.12.19 | ₩16,237 | ₩17,615 | ₩16,237 | ₩17,106 | +5.35% | 295.9만 |
|---|
| 2025.12.18 | ₩16,077 | ₩16,598 | ₩16,063 | ₩16,371 | +1.83% | 107.7만 |
|---|
| 2025.12.17 | ₩16,384 | ₩16,531 | ₩15,970 | ₩16,037 | -2.12% | 114.2만 |
|---|
| 2025.12.16 | ₩16,772 | ₩17,026 | ₩16,371 | ₩16,384 | -2.31% | 101.1만 |
|---|
| 2025.12.15 | ₩17,869 | ₩17,869 | ₩16,705 | ₩16,799 | -5.99% | 116.5만 |
|---|
| 2025.12.12 | ₩18,457 | ₩18,591 | ₩17,641 | ₩17,762 | -3.77% | 91.8만 |
|---|
| 2025.12.11 | ₩18,966 | ₩19,099 | ₩18,150 | ₩18,203 | -4.02% | 89.7만 |
|---|
| 2025.12.10 | ₩18,069 | ₩18,992 | ₩17,762 | ₩18,912 | +4.66% | 124.5만 |
|---|
| 2025.12.09 | ₩17,682 | ₩18,390 | ₩17,601 | ₩18,136 | +2.57% | 105.7만 |
|---|
| 2025.12.08 | ₩18,752 | ₩19,220 | ₩17,708 | ₩17,815 | -4.99% | 181.1만 |
|---|
| 2025.12.05 | ₩17,494 | ₩18,752 | ₩17,280 | ₩18,604 | +6.35% | 167.3만 |
|---|
| 2025.12.04 | ₩16,745 | ₩17,387 | ₩16,612 | ₩17,347 | +3.59% | 105.6만 |
|---|
| 2025.12.03 | ₩16,023 | ₩16,732 | ₩15,809 | ₩16,705 | +4.26% | 93.2만 |
|---|
| 2025.12.02 | ₩15,729 | ₩16,144 | ₩15,488 | ₩16,063 | +2.13% | 108.7만 |
|---|
| 2025.12.01 | ₩15,087 | ₩15,769 | ₩14,980 | ₩15,675 | +3.90% | 130.3만 |
|---|
| 2025.11.28 | ₩15,140 | ₩15,568 | ₩15,140 | ₩15,274 | +0.88% | 60.5만 |
|---|
| 2025.11.26 | ₩15,154 | ₩15,421 | ₩15,100 | ₩15,114 | -0.26% | 99.6만 |
|---|
| 2025.11.25 | ₩15,274 | ₩15,528 | ₩15,234 | ₩15,288 | +0.09% | 114.7만 |
|---|
| 2025.11.24 | ₩14,605 | ₩15,207 | ₩14,512 | ₩15,127 | +3.57% | 141.6만 |
|---|
| 2025.11.21 | ₩14,191 | ₩15,074 | ₩14,084 | ₩14,579 | +2.73% | 110.3만 |
|---|
| 2025.11.20 | ₩14,097 | ₩14,391 | ₩13,950 | ₩14,084 | -0.09% | 135.2만 |
|---|
| 2025.11.19 | ₩14,432 | ₩14,432 | ₩13,709 | ₩13,937 | -3.43% | 125.5만 |
|---|
| 2025.11.18 | ₩14,137 | ₩14,432 | ₩14,030 | ₩14,271 | +0.95% | 97.1만 |
|---|
| 2025.11.17 | ₩14,445 | ₩14,833 | ₩14,164 | ₩14,218 | -1.57% | 155.6만 |
|---|
| 2025.11.14 | ₩14,819 | ₩15,007 | ₩14,432 | ₩14,498 | -2.17% | 141.3만 |
|---|
| 2025.11.13 | ₩14,980 | ₩15,301 | ₩14,900 | ₩14,953 | -0.18% | 109.9만 |
|---|
| 2025.11.12 | ₩15,087 | ₩15,408 | ₩15,033 | ₩15,114 | +0.18% | 108.3만 |
|---|
| 2025.11.11 | ₩15,328 | ₩15,649 | ₩14,846 | ₩15,087 | -1.57% | 90.4만 |
|---|
| 2025.11.10 | ₩15,488 | ₩15,595 | ₩14,993 | ₩15,288 | -1.30% | 112.8만 |
|---|
| 2025.11.07 | ₩14,980 | ₩15,301 | ₩14,632 | ₩15,100 | +0.80% | 188.8만 |
|---|
| 2025.11.06 | ₩16,117 | ₩16,130 | ₩15,087 | ₩15,181 | -5.81% | 180.9만 |
|---|
| 2025.11.05 | ₩15,823 | ₩16,906 | ₩15,368 | ₩15,849 | +0.17% | 252.9만 |
|---|
| 2025.11.04 | ₩17,200 | ₩17,441 | ₩17,026 | ₩17,213 | +0.08% | 184.1만 |
|---|
| 2025.11.03 | ₩17,762 | ₩17,762 | ₩17,040 | ₩17,454 | -1.73% | 118.6만 |
|---|
| 2025.10.31 | ₩17,855 | ₩18,110 | ₩17,628 | ₩17,748 | -0.60% | 63.2만 |
|---|
| 2025.10.30 | ₩17,615 | ₩17,962 | ₩17,320 | ₩17,735 | +0.68% | 54.9만 |
|---|
| 2025.10.29 | ₩18,257 | ₩18,377 | ₩17,534 | ₩17,815 | -2.42% | 63.1만 |
|---|
| 2025.10.28 | ₩18,859 | ₩18,859 | ₩18,096 | ₩18,270 | -3.12% | 41.2만 |
|---|
| 2025.10.27 | ₩19,153 | ₩19,327 | ₩18,792 | ₩18,859 | -1.54% | 65.5만 |
|---|
| 2025.10.24 | ₩19,313 | ₩19,313 | ₩18,832 | ₩18,966 | -1.80% | 51만 |
|---|
| 2025.10.23 | ₩18,966 | ₩19,059 | ₩18,457 | ₩19,032 | +0.35% | 76.2만 |
|---|
| 2025.10.22 | ₩18,484 | ₩18,818 | ₩18,217 | ₩18,792 | +1.66% | 92.8만 |
|---|
| 2025.10.21 | ₩18,471 | ₩18,872 | ₩18,377 | ₩18,497 | +0.14% | 68.6만 |
|---|
| 2025.10.20 | ₩18,083 | ₩18,658 | ₩18,083 | ₩18,538 | +2.51% | 48.2만 |
|---|
| 2025.10.17 | ₩17,815 | ₩18,283 | ₩17,682 | ₩17,896 | +0.45% | 69.6만 |
|---|
| 2025.10.16 | ₩18,872 | ₩18,939 | ₩17,976 | ₩18,096 | -4.11% | 51.5만 |
|---|
| 2025.10.15 | ₩19,073 | ₩19,246 | ₩18,578 | ₩18,832 | -1.26% | 63.4만 |
|---|
| 2025.10.14 | ₩18,056 | ₩19,139 | ₩18,056 | ₩18,872 | +4.52% | 90.6만 |
|---|
| 2025.10.13 | ₩18,257 | ₩18,671 | ₩18,043 | ₩18,631 | +2.05% | 65만 |
|---|
| 2025.10.10 | ₩18,912 | ₩19,046 | ₩17,775 | ₩17,869 | -5.52% | 92.5만 |
|---|