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 | ₩8,435 | ₩8,942 | ₩8,435 | ₩8,795 | +4.27% | 55.4만 |
| 2026.10.08 | ₩8,088 | ₩8,395 | ₩7,927 | ₩8,381 | +3.63% | 84.7만 |
| 2026.10.07 | ₩7,887 | ₩8,301 | ₩7,861 | ₩8,141 | +3.21% | 76.6만 |
| 2026.10.06 | ₩8,114 | ₩8,114 | ₩7,727 | ₩7,954 | -1.97% | 58.7만 |
| 2026.10.05 | ₩8,021 | ₩8,488 | ₩7,967 | ₩8,088 | +0.83% | 77.8만 |
| 2026.10.02 | ₩7,874 | ₩8,074 | ₩7,540 | ₩8,074 | +2.54% | 64만 |
| 2026.10.01 | ₩7,807 | ₩7,861 | ₩7,287 | ₩7,821 | +0.17% | 66.3만 |
| 2026.09.30 | ₩7,687 | ₩7,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,687 |
| 0.00% |
| 107만 |
| 2026.09.29 | ₩7,420 | ₩7,847 | ₩7,220 | ₩7,634 | +2.88% | 81만 |
|---|
| 2026.09.28 | ₩7,193 | ₩7,447 | ₩6,833 | ₩7,420 | +3.15% | 98만 |
|---|
| 2026.09.25 | ₩6,980 | ₩7,287 | ₩6,900 | ₩7,233 | +3.63% | 77.6만 |
|---|
| 2026.09.24 | ₩6,820 | ₩7,020 | ₩6,513 | ₩6,886 | +0.98% | 83.4만 |
|---|
| 2026.09.23 | ₩6,967 | ₩7,193 | ₩6,700 | ₩6,740 | -3.26% | 112.7만 |
|---|
| 2026.09.22 | ₩7,313 | ₩7,607 | ₩7,153 | ₩7,394 | +1.09% | 71.3만 |
|---|
| 2026.09.21 | ₩7,100 | ₩7,514 | ₩7,060 | ₩7,313 | +3.01% | 73.4만 |
|---|
| 2026.09.18 | ₩7,073 | ₩7,113 | ₩6,820 | ₩7,073 | 0.00% | 137.6만 |
|---|
| 2026.09.17 | ₩7,033 | ₩7,127 | ₩6,846 | ₩7,073 | +0.57% | 60.5만 |
|---|
| 2026.09.16 | ₩6,713 | ₩7,153 | ₩6,566 | ₩7,060 | +5.17% | 105.3만 |
|---|
| 2026.09.15 | ₩6,646 | ₩6,820 | ₩6,526 | ₩6,660 | +0.20% | 58.1만 |
|---|
| 2026.09.14 | ₩6,246 | ₩6,646 | ₩6,246 | ₩6,620 | +5.98% | 72.4만 |
|---|
| 2026.09.11 | ₩6,059 | ₩6,313 | ₩6,006 | ₩6,299 | +3.96% | 64.6만 |
|---|
| 2026.09.10 | ₩6,219 | ₩6,286 | ₩6,086 | ₩6,206 | -0.21% | 72.4만 |
|---|
| 2026.09.09 | ₩6,259 | ₩6,379 | ₩6,032 | ₩6,299 | +0.64% | 99.3만 |
|---|
| 2026.09.08 | ₩6,486 | ₩6,553 | ₩6,139 | ₩6,273 | -3.29% | 83.4만 |
|---|
| 2026.09.04 | ₩6,486 | ₩6,566 | ₩6,192 | ₩6,539 | +0.82% | 120만 |
|---|
| 2026.09.03 | ₩6,726 | ₩7,033 | ₩6,473 | ₩6,486 | -3.57% | 104만 |
|---|
| 2026.09.02 | ₩6,192 | ₩6,793 | ₩6,192 | ₩6,620 | +6.90% | 121.3만 |
|---|
| 2026.09.01 | ₩6,152 | ₩6,246 | ₩6,019 | ₩6,232 | +1.30% | 72.9만 |
|---|
| 2026.08.31 | ₩6,660 | ₩6,660 | ₩6,166 | ₩6,206 | -6.81% | 76.5만 |
|---|
| 2026.08.28 | ₩6,232 | ₩6,820 | ₩6,232 | ₩6,726 | +7.92% | 82.7만 |
|---|
| 2026.08.27 | ₩6,473 | ₩6,473 | ₩6,059 | ₩6,232 | -3.71% | 67.7만 |
|---|
| 2026.08.26 | ₩6,566 | ₩6,633 | ₩6,433 | ₩6,473 | -1.42% | 46.4만 |
|---|
| 2026.08.25 | ₩6,686 | ₩6,793 | ₩6,539 | ₩6,579 | -1.60% | 46.2만 |
|---|
| 2026.08.24 | ₩6,579 | ₩6,753 | ₩6,406 | ₩6,593 | +0.20% | 59.9만 |
|---|
| 2026.08.21 | ₩6,152 | ₩6,606 | ₩6,072 | ₩6,566 | +6.72% | 79.4만 |
|---|
| 2026.08.20 | ₩6,366 | ₩6,406 | ₩6,046 | ₩6,086 | -4.40% | 89.5만 |
|---|
| 2026.08.19 | ₩6,179 | ₩6,526 | ₩6,179 | ₩6,406 | +3.67% | 54.9만 |
|---|
| 2026.08.18 | ₩5,952 | ₩6,219 | ₩5,952 | ₩6,179 | +3.81% | 87만 |
|---|
| 2026.08.17 | ₩6,299 | ₩6,299 | ₩5,872 | ₩5,952 | -5.51% | 76만 |
|---|
| 2026.08.14 | ₩6,446 | ₩6,553 | ₩6,286 | ₩6,299 | -2.28% | 50만 |
|---|
| 2026.08.13 | ₩5,819 | ₩6,473 | ₩5,792 | ₩6,446 | +10.78% | 141.1만 |
|---|
| 2026.08.12 | ₩6,006 | ₩6,126 | ₩5,725 | ₩5,779 | -3.78% | 85.5만 |
|---|
| 2026.08.11 | ₩6,046 | ₩6,206 | ₩5,952 | ₩5,992 | -0.88% | 78.2만 |
|---|
| 2026.08.10 | ₩6,379 | ₩6,433 | ₩6,032 | ₩6,126 | -3.97% | 128.9만 |
|---|
| 2026.08.07 | ₩6,620 | ₩6,953 | ₩6,406 | ₩6,459 | -2.42% | 114.9만 |
|---|
| 2026.08.06 | ₩6,379 | ₩6,860 | ₩6,379 | ₩6,620 | +3.77% | 116.4만 |
|---|
| 2026.08.05 | ₩6,099 | ₩6,620 | ₩5,685 | ₩6,393 | +4.81% | 200.9만 |
|---|
| 2026.08.04 | ₩7,874 | ₩8,368 | ₩7,874 | ₩8,288 | +5.25% | 64.1만 |
|---|
| 2026.08.03 | ₩7,821 | ₩8,101 | ₩7,714 | ₩7,914 | +1.19% | 89.7만 |
|---|
| 2026.07.31 | ₩7,514 | ₩7,580 | ₩7,207 | ₩7,567 | +0.71% | 69.5만 |
|---|
| 2026.07.30 | ₩8,007 | ₩8,007 | ₩7,420 | ₩7,554 | -5.67% | 50.4만 |
|---|
| 2026.07.29 | ₩8,261 | ₩8,528 | ₩8,101 | ₩8,141 | -1.45% | 52.2만 |
|---|
| 2026.07.28 | ₩7,994 | ₩8,461 | ₩7,994 | ₩8,328 | +4.17% | 40.4만 |
|---|
| 2026.07.27 | ₩7,580 | ₩8,248 | ₩7,554 | ₩7,914 | +4.40% | 91.3만 |
|---|
| 2026.07.24 | ₩7,167 | ₩7,607 | ₩7,167 | ₩7,380 | +2.98% | 75.4만 |
|---|
| 2026.07.23 | ₩7,647 | ₩7,647 | ₩7,073 | ₩7,233 | -5.41% | 63.3만 |
|---|
| 2026.07.22 | ₩8,021 | ₩8,061 | ₩7,620 | ₩7,714 | -3.83% | 52.3만 |
|---|
| 2026.07.21 | ₩8,341 | ₩8,421 | ₩7,967 | ₩8,007 | -4.00% | 39.7만 |
|---|
| 2026.07.20 | ₩8,114 | ₩8,395 | ₩7,914 | ₩8,328 | +2.63% | 54.7만 |
|---|
| 2026.07.17 | ₩8,328 | ₩8,568 | ₩8,021 | ₩8,168 | -1.92% | 31만 |
|---|
| 2026.07.16 | ₩8,541 | ₩8,701 | ₩8,408 | ₩8,515 | -0.31% | 30.2만 |
|---|
| 2026.07.15 | ₩8,208 | ₩8,555 | ₩8,181 | ₩8,421 | +2.60% | 31.7만 |
|---|
| 2026.07.14 | ₩8,088 | ₩8,168 | ₩7,914 | ₩8,141 | +0.66% | 46.5만 |
|---|
| 2026.07.13 | ₩8,288 | ₩8,461 | ₩7,967 | ₩8,234 | -0.64% | 86.8만 |
|---|
| 2026.07.10 | ₩8,488 | ₩8,648 | ₩8,274 | ₩8,328 | -1.89% | 50만 |
|---|
| 2026.07.09 | ₩8,154 | ₩8,488 | ₩7,834 | ₩8,488 | +4.09% | 49.3만 |
|---|
| 2026.07.08 | ₩8,461 | ₩8,461 | ₩7,941 | ₩8,168 | -3.47% | 53.5만 |
|---|
| 2026.07.07 | ₩8,381 | ₩8,715 | ₩8,381 | ₩8,595 | +2.55% | 54.1만 |
|---|
| 2026.07.06 | ₩8,061 | ₩8,461 | ₩7,914 | ₩8,328 | +3.31% | 58만 |
|---|
| 2026.07.02 | ₩7,821 | ₩8,261 | ₩7,821 | ₩8,088 | +3.41% | 50.1만 |
|---|
| 2026.07.01 | ₩8,101 | ₩8,274 | ₩7,861 | ₩7,874 | -2.80% | 72.9만 |
|---|
| 2026.06.30 | ₩7,847 | ₩8,061 | ₩7,701 | ₩7,941 | +1.19% | 70.5만 |
|---|
| 2026.06.29 | ₩8,007 | ₩8,088 | ₩7,607 | ₩7,874 | -1.67% | 149.5만 |
|---|
| 2026.06.26 | ₩6,793 | ₩8,007 | ₩6,793 | ₩7,967 | +17.29% | 190.4만 |
|---|
| 2026.06.25 | ₩7,060 | ₩7,193 | ₩6,700 | ₩6,780 | -3.97% | 58.1만 |
|---|
| 2026.06.24 | ₩6,419 | ₩7,153 | ₩6,393 | ₩7,060 | +9.98% | 98.3만 |
|---|
| 2026.06.23 | ₩6,366 | ₩6,633 | ₩6,286 | ₩6,446 | +1.26% | 98.3만 |
|---|
| 2026.06.22 | ₩6,593 | ₩7,020 | ₩6,379 | ₩6,379 | -3.24% | 119.6만 |
|---|
| 2026.06.18 | ₩6,806 | ₩6,846 | ₩6,406 | ₩6,700 | -1.57% | 278.3만 |
|---|
| 2026.06.17 | ₩7,207 | ₩7,407 | ₩6,740 | ₩6,806 | -5.56% | 114.3만 |
|---|
| 2026.06.16 | ₩7,313 | ₩7,540 | ₩7,153 | ₩7,193 | -1.64% | 127.4만 |
|---|
| 2026.06.15 | ₩7,527 | ₩7,794 | ₩7,153 | ₩7,260 | -3.55% | 70.4만 |
|---|
| 2026.06.12 | ₩7,300 | ₩7,540 | ₩7,113 | ₩7,460 | +2.19% | 48.8만 |
|---|
| 2026.06.11 | ₩7,527 | ₩7,607 | ₩7,153 | ₩7,327 | -2.66% | 56.4만 |
|---|
| 2026.06.10 | ₩7,634 | ₩7,861 | ₩7,487 | ₩7,594 | -0.52% | 61.7만 |
|---|
| 2026.06.09 | ₩8,007 | ₩8,128 | ₩7,514 | ₩7,701 | -3.83% | 88.6만 |
|---|
| 2026.06.08 | ₩7,887 | ₩8,074 | ₩7,567 | ₩8,021 | +1.69% | 101.4만 |
|---|
| 2026.06.05 | ₩8,608 | ₩8,768 | ₩7,874 | ₩7,901 | -8.22% | 85.5만 |
|---|
| 2026.06.04 | ₩8,074 | ₩8,755 | ₩8,074 | ₩8,621 | +6.78% | 123.2만 |
|---|
| 2026.06.03 | ₩8,341 | ₩8,341 | ₩7,714 | ₩8,048 | -3.52% | 120만 |
|---|
| 2026.06.02 | ₩8,528 | ₩8,675 | ₩8,314 | ₩8,461 | -0.78% | 123.6만 |
|---|
| 2026.06.01 | ₩7,821 | ₩8,835 | ₩7,821 | ₩8,768 | +12.12% | 234.2만 |
|---|
| 2026.05.29 | ₩7,634 | ₩8,208 | ₩7,487 | ₩7,821 | +2.45% | 251.3만 |
|---|
| 2026.05.28 | ₩7,167 | ₩7,580 | ₩7,073 | ₩7,527 | +5.03% | 191.2만 |
|---|
| 2026.05.27 | ₩7,247 | ₩7,447 | ₩7,127 | ₩7,207 | -0.55% | 121.3만 |
|---|
| 2026.05.26 | ₩7,327 | ₩7,367 | ₩7,167 | ₩7,300 | -0.36% | 108만 |
|---|
| 2026.05.22 | ₩6,860 | ₩7,380 | ₩6,860 | ₩7,367 | +7.39% | 104.5만 |
|---|
| 2026.05.21 | ₩6,620 | ₩6,953 | ₩6,553 | ₩6,833 | +3.23% | 139.2만 |
|---|
| 2026.05.20 | ₩7,060 | ₩7,060 | ₩6,633 | ₩6,766 | -4.16% | 136만 |
|---|
| 2026.05.19 | ₩6,926 | ₩7,167 | ₩6,740 | ₩6,940 | +0.19% | 148만 |
|---|
| 2026.05.18 | ₩6,606 | ₩7,127 | ₩6,459 | ₩6,913 | +4.65% | 160.3만 |
|---|
| 2026.05.15 | ₩6,366 | ₩6,740 | ₩6,353 | ₩6,646 | +4.40% | 150.4만 |
|---|
| 2026.05.14 | ₩6,566 | ₩6,793 | ₩6,433 | ₩6,459 | -1.63% | 175.2만 |
|---|
| 2026.05.13 | ₩6,846 | ₩6,846 | ₩6,473 | ₩6,539 | -4.48% | 147.8만 |
|---|
| 2026.05.12 | ₩6,793 | ₩7,060 | ₩6,726 | ₩6,913 | +1.77% | 172.9만 |
|---|
| 2026.05.11 | ₩7,794 | ₩7,967 | ₩6,726 | ₩6,833 | -12.33% | 182.7만 |
|---|
| 2026.05.08 | ₩6,940 | ₩7,861 | ₩6,633 | ₩7,781 | +12.12% | 349만 |
|---|
| 2026.05.07 | ₩6,379 | ₩7,100 | ₩6,099 | ₩6,993 | +9.62% | 325.2만 |
|---|
| 2026.05.06 | ₩7,874 | ₩8,088 | ₩6,046 | ₩6,406 | -18.64% | 712.6만 |
|---|
| 2026.05.05 | ₩9,796 | ₩9,983 | ₩9,449 | ₩9,889 | +0.95% | 123만 |
|---|
| 2026.05.04 | ₩10,023 | ₩10,316 | ₩9,622 | ₩9,689 | -3.33% | 71.8만 |
|---|
| 2026.05.01 | ₩9,943 | ₩10,316 | ₩9,716 | ₩10,196 | +2.55% | 75만 |
|---|
| 2026.04.30 | ₩9,516 | ₩9,863 | ₩9,289 | ₩9,796 | +2.95% | 88.1만 |
|---|
| 2026.04.29 | ₩9,796 | ₩9,929 | ₩9,382 | ₩9,529 | -2.72% | 78.6만 |
|---|
| 2026.04.28 | ₩10,023 | ₩10,316 | ₩9,889 | ₩9,916 | -1.07% | 53.1만 |
|---|
| 2026.04.27 | ₩9,983 | ₩10,343 | ₩9,983 | ₩10,049 | +0.67% | 60.8만 |
|---|
| 2026.04.24 | ₩9,289 | ₩9,983 | ₩9,235 | ₩9,983 | +7.47% | 60.7만 |
|---|
| 2026.04.23 | ₩9,943 | ₩9,996 | ₩9,169 | ₩9,382 | -5.64% | 72.7만 |
|---|
| 2026.04.22 | ₩10,009 | ₩10,143 | ₩9,863 | ₩9,983 | -0.27% | 74.5만 |
|---|
| 2026.04.21 | ₩10,236 | ₩10,490 | ₩9,889 | ₩9,956 | -2.74% | 86.7만 |
|---|
| 2026.04.20 | ₩9,796 | ₩10,236 | ₩9,716 | ₩10,129 | +3.41% | 69.7만 |
|---|
| 2026.04.17 | ₩9,863 | ₩10,196 | ₩9,836 | ₩9,876 | +0.14% | 69.9만 |
|---|
| 2026.04.16 | ₩9,863 | ₩9,929 | ₩9,556 | ₩9,702 | -1.62% | 79.7만 |
|---|
| 2026.04.15 | ₩9,996 | ₩10,330 | ₩9,636 | ₩9,716 | -2.80% | 99.1만 |
|---|
| 2026.04.14 | ₩9,889 | ₩10,410 | ₩9,836 | ₩10,129 | +2.43% | 52.4만 |
|---|
| 2026.04.13 | ₩9,142 | ₩9,929 | ₩9,022 | ₩9,863 | +7.88% | 68.4만 |
|---|
| 2026.04.10 | ₩9,636 | ₩9,676 | ₩9,115 | ₩9,142 | -5.12% | 46.8만 |
|---|
| 2026.04.09 | ₩9,382 | ₩9,622 | ₩9,142 | ₩9,609 | +2.42% | 57.5만 |
|---|
| 2026.04.08 | ₩9,662 | ₩9,836 | ₩9,355 | ₩9,422 | -2.49% | 54.1만 |
|---|
| 2026.04.07 | ₩9,315 | ₩9,409 | ₩9,142 | ₩9,275 | -0.43% | 80.2만 |
|---|
| 2026.04.06 | ₩9,102 | ₩9,596 | ₩9,102 | ₩9,369 | +2.93% | 73.6만 |
|---|
| 2026.04.02 | ₩8,968 | ₩9,249 | ₩8,782 | ₩9,142 | +1.93% | 66.1만 |
|---|
| 2026.04.01 | ₩9,142 | ₩9,275 | ₩8,915 | ₩9,195 | +0.58% | 79.9만 |
|---|
| 2026.03.31 | ₩9,075 | ₩9,262 | ₩8,728 | ₩9,142 | +0.74% | 80만 |
|---|
| 2026.03.30 | ₩8,715 | ₩9,062 | ₩8,701 | ₩8,875 | +1.84% | 109.3만 |
|---|
| 2026.03.27 | ₩9,075 | ₩9,169 | ₩8,581 | ₩8,648 | -4.71% | 86.4만 |
|---|
| 2026.03.26 | ₩9,542 | ₩9,903 | ₩9,262 | ₩9,275 | -2.80% | 85.6만 |
|---|
| 2026.03.25 | ₩9,729 | ₩9,863 | ₩9,262 | ₩9,622 | -1.10% | 104만 |
|---|
| 2026.03.24 | ₩9,876 | ₩9,916 | ₩9,582 | ₩9,622 | -2.57% | 103.5만 |
|---|
| 2026.03.23 | ₩10,263 | ₩10,370 | ₩9,809 | ₩9,983 | -2.73% | 131.1만 |
|---|
| 2026.03.20 | ₩10,316 | ₩10,930 | ₩10,049 | ₩10,089 | -2.20% | 889.7만 |
|---|
| 2026.03.19 | ₩9,903 | ₩10,450 | ₩9,903 | ₩10,183 | +2.83% | 110.8만 |
|---|
| 2026.03.18 | ₩10,063 | ₩10,169 | ₩9,863 | ₩10,049 | -0.13% | 101.7만 |
|---|
| 2026.03.17 | ₩10,210 | ₩10,703 | ₩10,129 | ₩10,183 | -0.26% | 100.7만 |
|---|
| 2026.03.16 | ₩9,916 | ₩10,223 | ₩9,729 | ₩10,169 | +2.56% | 99.3만 |
|---|
| 2026.03.13 | ₩10,023 | ₩10,156 | ₩9,769 | ₩9,863 | -1.60% | 99.7만 |
|---|
| 2026.03.12 | ₩10,370 | ₩10,663 | ₩9,996 | ₩10,023 | -3.35% | 132.7만 |
|---|
| 2026.03.11 | ₩11,104 | ₩11,224 | ₩10,783 | ₩10,930 | -1.56% | 85.6만 |
|---|
| 2026.03.10 | ₩11,624 | ₩11,691 | ₩10,823 | ₩11,077 | -4.71% | 120만 |
|---|
| 2026.03.09 | ₩11,411 | ₩11,811 | ₩11,277 | ₩11,798 | +3.39% | 183.4만 |
|---|
| 2026.03.06 | ₩12,171 | ₩12,345 | ₩11,678 | ₩11,771 | -3.29% | 96만 |
|---|
| 2026.03.05 | ₩12,011 | ₩12,572 | ₩11,944 | ₩12,532 | +4.33% | 138.1만 |
|---|
| 2026.03.04 | ₩11,077 | ₩12,038 | ₩10,823 | ₩11,971 | +8.07% | 111만 |
|---|
| 2026.03.03 | ₩10,049 | ₩11,144 | ₩10,036 | ₩11,010 | +9.56% | 131.7만 |
|---|
| 2026.03.02 | ₩10,009 | ₩10,530 | ₩9,836 | ₩10,383 | +3.73% | 113.5만 |
|---|
| 2026.02.27 | ₩10,543 | ₩10,583 | ₩10,183 | ₩10,383 | -1.52% | 120.6만 |
|---|
| 2026.02.26 | ₩10,757 | ₩11,010 | ₩10,623 | ₩10,770 | +0.12% | 99.5만 |
|---|
| 2026.02.25 | ₩10,730 | ₩10,944 | ₩10,490 | ₩10,797 | +0.62% | 100.1만 |
|---|
| 2026.02.24 | ₩10,570 | ₩10,863 | ₩10,476 | ₩10,717 | +1.39% | 77.6만 |
|---|
| 2026.02.23 | ₩11,090 | ₩11,144 | ₩10,543 | ₩10,663 | -3.85% | 110.7만 |
|---|
| 2026.02.20 | ₩10,783 | ₩11,557 | ₩10,743 | ₩11,224 | +4.08% | 116.5만 |
|---|
| 2026.02.19 | ₩10,717 | ₩10,850 | ₩10,330 | ₩10,783 | +0.62% | 101.7만 |
|---|
| 2026.02.18 | ₩10,570 | ₩10,904 | ₩10,343 | ₩10,850 | +2.65% | 83.6만 |
|---|
| 2026.02.17 | ₩10,690 | ₩10,877 | ₩10,303 | ₩10,570 | -1.12% | 116.6만 |
|---|
| 2026.02.13 | ₩11,371 | ₩11,531 | ₩10,597 | ₩10,810 | -4.93% | 218.2만 |
|---|
| 2026.02.12 | ₩11,958 | ₩12,225 | ₩11,477 | ₩11,491 | -3.91% | 305.2만 |
|---|
| 2026.02.11 | ₩13,226 | ₩13,866 | ₩11,798 | ₩12,278 | -7.16% | 469.4만 |
|---|
| 2026.02.10 | ₩15,655 | ₩16,242 | ₩15,655 | ₩15,962 | +1.96% | 167.1만 |
|---|
| 2026.02.09 | ₩15,735 | ₩15,895 | ₩15,161 | ₩15,601 | -0.85% | 86만 |
|---|
| 2026.02.06 | ₩15,294 | ₩15,882 | ₩15,147 | ₩15,815 | +3.40% | 75.1만 |
|---|
| 2026.02.05 | ₩15,908 | ₩16,042 | ₩15,094 | ₩15,281 | -3.94% | 70.7만 |
|---|
| 2026.02.04 | ₩16,162 | ₩16,482 | ₩15,708 | ₩15,988 | -1.07% | 79.9만 |
|---|
| 2026.02.03 | ₩16,829 | ₩16,949 | ₩15,681 | ₩16,068 | -4.52% | 92만 |
|---|
| 2026.02.02 | ₩17,163 | ₩17,470 | ₩16,963 | ₩17,016 | -0.86% | 45.3만 |
|---|
| 2026.01.30 | ₩17,350 | ₩17,576 | ₩16,989 | ₩17,323 | -0.15% | 88.6만 |
|---|
| 2026.01.29 | ₩17,897 | ₩17,963 | ₩17,149 | ₩17,550 | -1.94% | 92만 |
|---|
| 2026.01.28 | ₩17,830 | ₩18,270 | ₩17,817 | ₩17,977 | +0.82% | 71.1만 |
|---|
| 2026.01.27 | ₩17,656 | ₩18,044 | ₩17,483 | ₩17,830 | +0.98% | 72.8만 |
|---|
| 2026.01.26 | ₩17,056 | ₩17,683 | ₩17,016 | ₩17,656 | +3.52% | 69.7만 |
|---|
| 2026.01.23 | ₩17,456 | ₩17,603 | ₩16,856 | ₩16,936 | -2.98% | 98.5만 |
|---|
| 2026.01.22 | ₩17,083 | ₩17,790 | ₩16,989 | ₩17,510 | +2.50% | 154.7만 |
|---|
| 2026.01.21 | ₩16,682 | ₩17,056 | ₩16,642 | ₩16,789 | +0.64% | 73.7만 |
|---|
| 2026.01.20 | ₩16,242 | ₩17,123 | ₩16,242 | ₩16,602 | +2.22% | 63.6만 |
|---|
| 2026.01.16 | ₩16,976 | ₩16,976 | ₩16,549 | ₩16,669 | -1.81% | 60.9만 |
|---|
| 2026.01.15 | ₩16,816 | ₩17,029 | ₩16,455 | ₩16,909 | +0.56% | 69.7만 |
|---|
| 2026.01.14 | ₩17,216 | ₩17,403 | ₩16,429 | ₩16,696 | -3.02% | 75.9만 |
|---|
| 2026.01.13 | ₩17,643 | ₩17,990 | ₩17,189 | ₩17,216 | -2.42% | 63.4만 |
|---|
| 2026.01.12 | ₩18,644 | ₩18,697 | ₩17,483 | ₩17,563 | -5.80% | 92.6만 |
|---|
| 2026.01.09 | ₩18,751 | ₩18,818 | ₩18,270 | ₩18,751 | 0.00% | 107.8만 |
|---|
| 2026.01.08 | ₩17,350 | ₩19,458 | ₩17,163 | ₩18,764 | +8.15% | 148.6만 |
|---|
| 2026.01.07 | ₩16,922 | ₩16,976 | ₩16,322 | ₩16,656 | -1.58% | 53만 |
|---|
| 2026.01.06 | ₩16,575 | ₩16,936 | ₩16,495 | ₩16,869 | +1.77% | 62.4만 |
|---|
| 2026.01.05 | ₩16,869 | ₩17,443 | ₩16,509 | ₩16,602 | -1.58% | 80.3만 |
|---|
| 2026.01.02 | ₩17,443 | ₩17,750 | ₩16,482 | ₩16,882 | -3.21% | 79.2만 |
|---|
| 2025.12.31 | ₩17,310 | ₩17,536 | ₩17,216 | ₩17,256 | -0.31% | 71.9만 |
|---|
| 2025.12.30 | ₩16,949 | ₩17,443 | ₩16,802 | ₩17,350 | +2.36% | 56.9만 |
|---|
| 2025.12.29 | ₩16,749 | ₩17,096 | ₩16,669 | ₩17,043 | +1.75% | 46.5만 |
|---|
| 2025.12.26 | ₩16,976 | ₩17,003 | ₩16,802 | ₩16,896 | -0.47% | 38.7만 |
|---|
| 2025.12.24 | ₩17,016 | ₩17,216 | ₩16,802 | ₩16,976 | -0.24% | 33.6만 |
|---|
| 2025.12.23 | ₩16,722 | ₩17,149 | ₩16,616 | ₩17,083 | +2.15% | 72.1만 |
|---|
| 2025.12.22 | ₩17,096 | ₩17,350 | ₩16,776 | ₩16,842 | -1.48% | 73.6만 |
|---|
| 2025.12.19 | ₩16,202 | ₩17,576 | ₩16,202 | ₩17,069 | +5.35% | 295.9만 |
|---|
| 2025.12.18 | ₩16,042 | ₩16,562 | ₩16,028 | ₩16,335 | +1.83% | 107.7만 |
|---|
| 2025.12.17 | ₩16,349 | ₩16,495 | ₩15,935 | ₩16,002 | -2.12% | 114.2만 |
|---|
| 2025.12.16 | ₩16,736 | ₩16,989 | ₩16,335 | ₩16,349 | -2.31% | 101.1만 |
|---|
| 2025.12.15 | ₩17,830 | ₩17,830 | ₩16,669 | ₩16,762 | -5.99% | 116.5만 |
|---|
| 2025.12.12 | ₩18,417 | ₩18,551 | ₩17,603 | ₩17,723 | -3.77% | 91.8만 |
|---|
| 2025.12.11 | ₩18,924 | ₩19,058 | ₩18,110 | ₩18,164 | -4.02% | 89.7만 |
|---|
| 2025.12.10 | ₩18,030 | ₩18,951 | ₩17,723 | ₩18,871 | +4.66% | 124.5만 |
|---|
| 2025.12.09 | ₩17,643 | ₩18,350 | ₩17,563 | ₩18,097 | +2.57% | 105.7만 |
|---|
| 2025.12.08 | ₩18,711 | ₩19,178 | ₩17,670 | ₩17,777 | -4.99% | 181.1만 |
|---|
| 2025.12.05 | ₩17,456 | ₩18,711 | ₩17,243 | ₩18,564 | +6.35% | 167.3만 |
|---|
| 2025.12.04 | ₩16,709 | ₩17,350 | ₩16,575 | ₩17,310 | +3.59% | 105.6만 |
|---|
| 2025.12.03 | ₩15,988 | ₩16,696 | ₩15,775 | ₩16,669 | +4.26% | 93.2만 |
|---|
| 2025.12.02 | ₩15,695 | ₩16,108 | ₩15,454 | ₩16,028 | +2.13% | 108.7만 |
|---|
| 2025.12.01 | ₩15,054 | ₩15,735 | ₩14,947 | ₩15,641 | +3.90% | 130.3만 |
|---|
| 2025.11.28 | ₩15,107 | ₩15,535 | ₩15,107 | ₩15,241 | +0.88% | 60.5만 |
|---|
| 2025.11.26 | ₩15,121 | ₩15,388 | ₩15,067 | ₩15,081 | -0.26% | 99.6만 |
|---|
| 2025.11.25 | ₩15,241 | ₩15,494 | ₩15,201 | ₩15,254 | +0.09% | 114.7만 |
|---|
| 2025.11.24 | ₩14,574 | ₩15,174 | ₩14,480 | ₩15,094 | +3.57% | 141.6만 |
|---|
| 2025.11.21 | ₩14,160 | ₩15,041 | ₩14,053 | ₩14,547 | +2.73% | 110.3만 |
|---|
| 2025.11.20 | ₩14,066 | ₩14,360 | ₩13,920 | ₩14,053 | -0.09% | 135.2만 |
|---|
| 2025.11.19 | ₩14,400 | ₩14,400 | ₩13,679 | ₩13,906 | -3.43% | 125.5만 |
|---|
| 2025.11.18 | ₩14,107 | ₩14,400 | ₩14,000 | ₩14,240 | +0.95% | 97.1만 |
|---|
| 2025.11.17 | ₩14,413 | ₩14,800 | ₩14,133 | ₩14,187 | -1.57% | 155.6만 |
|---|
| 2025.11.14 | ₩14,787 | ₩14,974 | ₩14,400 | ₩14,467 | -2.17% | 141.3만 |
|---|
| 2025.11.13 | ₩14,947 | ₩15,268 | ₩14,867 | ₩14,921 | -0.18% | 109.9만 |
|---|
| 2025.11.12 | ₩15,054 | ₩15,374 | ₩15,001 | ₩15,081 | +0.18% | 108.3만 |
|---|
| 2025.11.11 | ₩15,294 | ₩15,615 | ₩14,814 | ₩15,054 | -1.57% | 90.4만 |
|---|
| 2025.11.10 | ₩15,454 | ₩15,561 | ₩14,961 | ₩15,254 | -1.30% | 112.8만 |
|---|
| 2025.11.07 | ₩14,947 | ₩15,268 | ₩14,600 | ₩15,067 | +0.80% | 188.8만 |
|---|
| 2025.11.06 | ₩16,082 | ₩16,095 | ₩15,054 | ₩15,147 | -5.81% | 180.9만 |
|---|
| 2025.11.05 | ₩15,788 | ₩16,869 | ₩15,334 | ₩15,815 | +0.17% | 252.9만 |
|---|
| 2025.11.04 | ₩17,163 | ₩17,403 | ₩16,989 | ₩17,176 | +0.08% | 184.1만 |
|---|
| 2025.11.03 | ₩17,723 | ₩17,723 | ₩17,003 | ₩17,416 | -1.73% | 118.6만 |
|---|
| 2025.10.31 | ₩17,817 | ₩18,070 | ₩17,590 | ₩17,710 | -0.60% | 63.2만 |
|---|
| 2025.10.30 | ₩17,576 | ₩17,923 | ₩17,283 | ₩17,697 | +0.68% | 54.9만 |
|---|
| 2025.10.29 | ₩18,217 | ₩18,337 | ₩17,496 | ₩17,777 | -2.42% | 63.1만 |
|---|
| 2025.10.28 | ₩18,818 | ₩18,818 | ₩18,057 | ₩18,230 | -3.12% | 41.2만 |
|---|
| 2025.10.27 | ₩19,111 | ₩19,285 | ₩18,751 | ₩18,818 | -1.54% | 65.5만 |
|---|
| 2025.10.24 | ₩19,271 | ₩19,271 | ₩18,791 | ₩18,924 | -1.80% | 51만 |
|---|
| 2025.10.23 | ₩18,924 | ₩19,018 | ₩18,417 | ₩18,991 | +0.35% | 76.2만 |
|---|
| 2025.10.22 | ₩18,444 | ₩18,778 | ₩18,177 | ₩18,751 | +1.66% | 92.8만 |
|---|
| 2025.10.21 | ₩18,431 | ₩18,831 | ₩18,337 | ₩18,457 | +0.14% | 68.6만 |
|---|
| 2025.10.20 | ₩18,044 | ₩18,617 | ₩18,044 | ₩18,497 | +2.51% | 48.2만 |
|---|
| 2025.10.17 | ₩17,777 | ₩18,244 | ₩17,643 | ₩17,857 | +0.45% | 69.6만 |
|---|
| 2025.10.16 | ₩18,831 | ₩18,898 | ₩17,937 | ₩18,057 | -4.11% | 51.5만 |
|---|
| 2025.10.15 | ₩19,031 | ₩19,205 | ₩18,537 | ₩18,791 | -1.26% | 63.4만 |
|---|
| 2025.10.14 | ₩18,017 | ₩19,098 | ₩18,017 | ₩18,831 | +4.52% | 90.6만 |
|---|
| 2025.10.13 | ₩18,217 | ₩18,631 | ₩18,003 | ₩18,591 | +2.05% | 65만 |
|---|
| 2025.10.10 | ₩18,871 | ₩19,004 | ₩17,737 | ₩17,830 | -5.52% | 92.5만 |
|---|