시장 데이터를 불러오는 중
전체 종목
앤지오다이내믹스 과거 주가
AngioDynamics, Inc. - Common Stock · ANGO · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AngioDynamics, Inc. - Common Stock · ANGO · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,849 | ₩15,984 | ₩14,502 | ₩15,384 | +3.60% | 215.6만 |
| 2026.10.08 | ₩17,654 | ₩18,428 | ₩14,769 | ₩14,996 | -15.05% | 306.4만 |
| 2026.10.07 | ₩18,962 | ₩19,376 | ₩18,869 | ₩18,949 | -0.07% | 100.5만 |
| 2026.10.06 | ₩20,845 | ₩20,912 | ₩19,002 | ₩19,256 | -7.62% | 84.8만 |
| 2026.10.05 | ₩20,057 | ₩20,872 | ₩19,924 | ₩20,752 | +3.46% | 63.6만 |
| 2026.10.02 | ₩20,511 | ₩20,511 | ₩20,031 | ₩20,178 | -1.63% | 112.8만 |
| 2026.10.01 | ₩20,511 | ₩20,725 | ₩19,977 | ₩20,191 | -1.56% | 68.5만 |
| 2026.09.30 | ₩20,899 | ₩20,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,471 |
| ₩20,538 |
| -1.73% |
| 63.5만 |
| 2026.09.29 | ₩20,752 | ₩20,872 | ₩19,884 | ₩20,832 | +0.39% | 86.2만 |
|---|
| 2026.09.28 | ₩20,685 | ₩21,046 | ₩20,298 | ₩20,752 | +0.32% | 53.4만 |
|---|
| 2026.09.25 | ₩20,458 | ₩20,899 | ₩20,231 | ₩20,685 | +1.11% | 63.6만 |
|---|
| 2026.09.24 | ₩20,672 | ₩20,885 | ₩20,031 | ₩20,405 | -1.29% | 49.8만 |
|---|
| 2026.09.23 | ₩20,912 | ₩21,206 | ₩20,338 | ₩20,712 | -0.96% | 50.3만 |
|---|
| 2026.09.22 | ₩20,792 | ₩21,006 | ₩20,551 | ₩20,925 | +0.64% | 43.9만 |
|---|
| 2026.09.21 | ₩20,618 | ₩20,698 | ₩20,204 | ₩20,592 | -0.13% | 31.6만 |
|---|
| 2026.09.18 | ₩20,324 | ₩20,779 | ₩19,991 | ₩20,618 | +1.45% | 101.3만 |
|---|
| 2026.09.17 | ₩20,765 | ₩20,859 | ₩20,458 | ₩20,525 | -1.16% | 55.9만 |
|---|
| 2026.09.16 | ₩20,939 | ₩21,259 | ₩20,578 | ₩20,645 | -1.40% | 47만 |
|---|
| 2026.09.15 | ₩20,618 | ₩21,086 | ₩20,298 | ₩20,939 | +1.55% | 66.2만 |
|---|
| 2026.09.14 | ₩20,458 | ₩20,765 | ₩20,178 | ₩20,712 | +1.24% | 38.9만 |
|---|
| 2026.09.11 | ₩20,618 | ₩20,658 | ₩20,124 | ₩20,391 | -1.10% | 34.2만 |
|---|
| 2026.09.10 | ₩20,311 | ₩20,645 | ₩20,044 | ₩20,351 | +0.20% | 23.9만 |
|---|
| 2026.09.09 | ₩20,151 | ₩20,511 | ₩19,951 | ₩20,458 | +1.52% | 32.9만 |
|---|
| 2026.09.08 | ₩20,138 | ₩20,551 | ₩20,057 | ₩20,324 | +0.93% | 43.2만 |
|---|
| 2026.09.04 | ₩20,511 | ₩20,618 | ₩19,830 | ₩20,298 | -1.04% | 52.7만 |
|---|
| 2026.09.03 | ₩21,072 | ₩21,139 | ₩20,244 | ₩20,658 | -1.96% | 43.8만 |
|---|
| 2026.09.02 | ₩21,233 | ₩21,660 | ₩20,725 | ₩20,859 | -1.76% | 31.1만 |
|---|
| 2026.09.01 | ₩21,580 | ₩21,753 | ₩21,072 | ₩21,179 | -1.86% | 23.8만 |
|---|
| 2026.08.31 | ₩21,099 | ₩21,660 | ₩20,872 | ₩21,540 | +2.09% | 35.9만 |
|---|
| 2026.08.28 | ₩21,206 | ₩21,326 | ₩20,939 | ₩21,166 | -0.19% | 20.1만 |
|---|
| 2026.08.27 | ₩20,859 | ₩21,299 | ₩20,832 | ₩21,072 | +1.02% | 29.5만 |
|---|
| 2026.08.26 | ₩21,192 | ₩21,313 | ₩20,752 | ₩20,952 | -1.13% | 24.2만 |
|---|
| 2026.08.25 | ₩21,152 | ₩21,353 | ₩20,832 | ₩21,299 | +0.69% | 28만 |
|---|
| 2026.08.24 | ₩21,006 | ₩21,086 | ₩20,752 | ₩21,059 | +0.25% | 17.9만 |
|---|
| 2026.08.21 | ₩21,166 | ₩21,166 | ₩20,832 | ₩21,032 | -0.63% | 15만 |
|---|
| 2026.08.20 | ₩20,925 | ₩21,580 | ₩20,925 | ₩21,126 | +0.96% | 16.1만 |
|---|
| 2026.08.19 | ₩21,446 | ₩21,753 | ₩21,139 | ₩21,460 | +0.06% | 30.6만 |
|---|
| 2026.08.18 | ₩20,939 | ₩21,433 | ₩20,672 | ₩21,126 | +0.89% | 33.6만 |
|---|
| 2026.08.17 | ₩20,538 | ₩21,019 | ₩20,391 | ₩20,925 | +1.89% | 30.5만 |
|---|
| 2026.08.14 | ₩20,979 | ₩21,286 | ₩20,765 | ₩21,166 | +0.89% | 33만 |
|---|
| 2026.08.13 | ₩21,326 | ₩21,419 | ₩20,632 | ₩20,912 | -1.94% | 40.9만 |
|---|
| 2026.08.12 | ₩21,099 | ₩21,219 | ₩20,324 | ₩21,032 | -0.32% | 78.8만 |
|---|
| 2026.08.11 | ₩21,072 | ₩21,513 | ₩20,952 | ₩21,032 | -0.19% | 83.9만 |
|---|
| 2026.08.10 | ₩20,765 | ₩21,433 | ₩20,578 | ₩21,032 | +1.29% | 52.1만 |
|---|
| 2026.08.07 | ₩20,244 | ₩21,006 | ₩20,218 | ₩20,952 | +3.50% | 40.6만 |
|---|
| 2026.08.06 | ₩20,178 | ₩20,418 | ₩19,964 | ₩20,178 | 0.00% | 35.7만 |
|---|
| 2026.08.05 | ₩20,391 | ₩20,391 | ₩19,804 | ₩20,084 | -1.51% | 53.8만 |
|---|
| 2026.08.04 | ₩20,244 | ₩20,365 | ₩19,924 | ₩20,284 | +0.20% | 62.4만 |
|---|
| 2026.08.03 | ₩19,750 | ₩20,578 | ₩19,750 | ₩20,258 | +2.57% | 77.4만 |
|---|
| 2026.07.31 | ₩19,697 | ₩19,937 | ₩19,483 | ₩19,750 | +0.27% | 46.8만 |
|---|
| 2026.07.30 | ₩19,563 | ₩19,777 | ₩19,163 | ₩19,724 | +0.82% | 39.9만 |
|---|
| 2026.07.29 | ₩19,029 | ₩19,603 | ₩19,029 | ₩19,537 | +2.67% | 43.5만 |
|---|
| 2026.07.28 | ₩18,522 | ₩19,430 | ₩18,522 | ₩19,149 | +3.39% | 51.5만 |
|---|
| 2026.07.27 | ₩18,228 | ₩18,709 | ₩18,215 | ₩18,241 | +0.07% | 40.3만 |
|---|
| 2026.07.24 | ₩18,108 | ₩18,375 | ₩17,921 | ₩18,148 | +0.22% | 33.3만 |
|---|
| 2026.07.23 | ₩18,361 | ₩18,428 | ₩17,801 | ₩17,948 | -2.25% | 28.9만 |
|---|
| 2026.07.22 | ₩18,816 | ₩19,176 | ₩18,455 | ₩18,455 | -1.92% | 40.5만 |
|---|
| 2026.07.21 | ₩18,108 | ₩19,029 | ₩17,934 | ₩18,989 | +4.87% | 60.3만 |
|---|
| 2026.07.20 | ₩17,934 | ₩18,375 | ₩17,654 | ₩18,308 | +2.08% | 50.1만 |
|---|
| 2026.07.17 | ₩18,642 | ₩18,789 | ₩17,974 | ₩18,041 | -3.22% | 51.3만 |
|---|
| 2026.07.16 | ₩19,483 | ₩20,298 | ₩18,722 | ₩18,882 | -3.08% | 102.4만 |
|---|
| 2026.07.15 | ₩17,480 | ₩19,764 | ₩17,160 | ₩19,323 | +10.54% | 137.6만 |
|---|
| 2026.07.14 | ₩18,215 | ₩18,215 | ₩16,439 | ₩17,360 | -4.69% | 166.5만 |
|---|
| 2026.07.13 | ₩17,080 | ₩17,373 | ₩16,986 | ₩17,066 | -0.08% | 43.7만 |
|---|
| 2026.07.10 | ₩17,160 | ₩17,280 | ₩16,759 | ₩17,080 | -0.47% | 20.3만 |
|---|
| 2026.07.09 | ₩17,213 | ₩17,373 | ₩17,039 | ₩17,253 | +0.23% | 26.6만 |
|---|
| 2026.07.08 | ₩17,360 | ₩17,373 | ₩16,893 | ₩17,106 | -1.46% | 28.7만 |
|---|
| 2026.07.07 | ₩17,280 | ₩17,707 | ₩17,200 | ₩17,453 | +1.00% | 49.4만 |
|---|
| 2026.07.06 | ₩17,627 | ₩18,001 | ₩17,240 | ₩17,333 | -1.67% | 55.6만 |
|---|
| 2026.07.02 | ₩17,694 | ₩17,894 | ₩17,266 | ₩17,480 | -1.21% | 35만 |
|---|
| 2026.07.01 | ₩17,413 | ₩17,734 | ₩17,347 | ₩17,467 | +0.31% | 35.8만 |
|---|
| 2026.06.30 | ₩17,627 | ₩17,720 | ₩17,106 | ₩17,373 | -1.44% | 16.5만 |
|---|
| 2026.06.29 | ₩18,094 | ₩18,094 | ₩17,493 | ₩17,627 | -2.58% | 34.1만 |
|---|
| 2026.06.26 | ₩18,215 | ₩18,415 | ₩17,761 | ₩17,894 | -1.76% | 95.9만 |
|---|
| 2026.06.25 | ₩17,360 | ₩18,281 | ₩17,200 | ₩18,241 | +5.08% | 31.3만 |
|---|
| 2026.06.24 | ₩16,612 | ₩17,574 | ₩16,599 | ₩17,293 | +4.10% | 40.9만 |
|---|
| 2026.06.23 | ₩16,545 | ₩16,906 | ₩16,492 | ₩16,519 | -0.16% | 28.6만 |
|---|
| 2026.06.22 | ₩16,265 | ₩16,799 | ₩16,171 | ₩16,545 | +1.72% | 36.2만 |
|---|
| 2026.06.18 | ₩16,078 | ₩16,225 | ₩15,664 | ₩16,225 | +0.91% | 119.5만 |
|---|
| 2026.06.17 | ₩16,265 | ₩16,332 | ₩15,490 | ₩15,677 | -3.61% | 37.8만 |
|---|
| 2026.06.16 | ₩16,145 | ₩16,278 | ₩15,998 | ₩16,225 | +0.50% | 32.8만 |
|---|
| 2026.06.15 | ₩16,278 | ₩16,305 | ₩15,864 | ₩15,998 | -1.72% | 33.4만 |
|---|
| 2026.06.12 | ₩16,398 | ₩16,465 | ₩15,918 | ₩16,158 | -1.47% | 23만 |
|---|
| 2026.06.11 | ₩16,332 | ₩16,465 | ₩15,971 | ₩16,131 | -1.23% | 17.3만 |
|---|
| 2026.06.10 | ₩16,492 | ₩16,732 | ₩16,358 | ₩16,398 | -0.57% | 30만 |
|---|
| 2026.06.09 | ₩15,958 | ₩16,532 | ₩15,904 | ₩16,479 | +3.26% | 33.2만 |
|---|
| 2026.06.08 | ₩15,971 | ₩16,145 | ₩15,878 | ₩15,931 | -0.25% | 27.5만 |
|---|
| 2026.06.05 | ₩16,078 | ₩16,559 | ₩15,878 | ₩15,944 | -0.83% | 38.6만 |
|---|
| 2026.06.04 | ₩15,117 | ₩16,225 | ₩15,076 | ₩16,065 | +6.27% | 23.1만 |
|---|
| 2026.06.03 | ₩14,703 | ₩14,996 | ₩14,556 | ₩14,956 | +1.73% | 29.5만 |
|---|
| 2026.06.02 | ₩14,596 | ₩14,769 | ₩14,502 | ₩14,662 | +0.46% | 28.4만 |
|---|
| 2026.06.01 | ₩15,103 | ₩15,183 | ₩14,542 | ₩14,569 | -3.54% | 37.1만 |
|---|
| 2026.05.29 | ₩15,731 | ₩15,771 | ₩15,303 | ₩15,330 | -2.55% | 24.9만 |
|---|
| 2026.05.28 | ₩15,811 | ₩16,238 | ₩15,651 | ₩15,744 | -0.42% | 33.1만 |
|---|
| 2026.05.27 | ₩15,864 | ₩16,292 | ₩15,771 | ₩15,811 | -0.34% | 29.2만 |
|---|
| 2026.05.26 | ₩15,944 | ₩16,118 | ₩15,744 | ₩15,757 | -1.17% | 41.9만 |
|---|
| 2026.05.22 | ₩15,971 | ₩16,292 | ₩15,904 | ₩15,918 | -0.33% | 21.2만 |
|---|
| 2026.05.21 | ₩15,611 | ₩15,984 | ₩14,956 | ₩15,971 | +2.31% | 34.3만 |
|---|
| 2026.05.20 | ₩15,263 | ₩15,838 | ₩15,197 | ₩15,771 | +3.32% | 36.9만 |
|---|
| 2026.05.19 | ₩14,756 | ₩15,370 | ₩14,222 | ₩15,277 | +3.53% | 36만 |
|---|
| 2026.05.18 | ₩14,395 | ₩14,849 | ₩14,395 | ₩14,783 | +2.69% | 24.5만 |
|---|
| 2026.05.15 | ₩14,636 | ₩14,809 | ₩14,382 | ₩14,382 | -1.73% | 24.6만 |
|---|
| 2026.05.14 | ₩14,489 | ₩14,983 | ₩14,369 | ₩14,729 | +1.66% | 28.8만 |
|---|
| 2026.05.13 | ₩14,422 | ₩14,676 | ₩14,315 | ₩14,476 | +0.37% | 25.1만 |
|---|
| 2026.05.12 | ₩14,489 | ₩14,662 | ₩14,409 | ₩14,556 | +0.46% | 30.5만 |
|---|
| 2026.05.11 | ₩14,956 | ₩14,956 | ₩14,329 | ₩14,476 | -3.21% | 45.3만 |
|---|
| 2026.05.08 | ₩15,143 | ₩15,210 | ₩14,823 | ₩14,956 | -1.23% | 29.1만 |
|---|
| 2026.05.07 | ₩14,796 | ₩15,210 | ₩14,729 | ₩15,050 | +1.71% | 22.8만 |
|---|
| 2026.05.06 | ₩14,756 | ₩14,809 | ₩14,369 | ₩14,756 | 0.00% | 26.4만 |
|---|
| 2026.05.05 | ₩14,689 | ₩14,916 | ₩14,582 | ₩14,636 | -0.36% | 24.1만 |
|---|
| 2026.05.04 | ₩14,796 | ₩15,157 | ₩14,556 | ₩14,662 | -0.90% | 26.3만 |
|---|
| 2026.05.01 | ₩14,649 | ₩15,036 | ₩14,636 | ₩14,903 | +1.73% | 26만 |
|---|
| 2026.04.30 | ₩14,289 | ₩14,743 | ₩14,289 | ₩14,609 | +2.24% | 26.9만 |
|---|
| 2026.04.29 | ₩14,622 | ₩14,622 | ₩14,035 | ₩14,235 | -2.65% | 24만 |
|---|
| 2026.04.28 | ₩14,783 | ₩14,889 | ₩14,569 | ₩14,662 | -0.81% | 26.8만 |
|---|
| 2026.04.27 | ₩14,796 | ₩15,090 | ₩14,676 | ₩14,809 | +0.09% | 17.4만 |
|---|
| 2026.04.24 | ₩14,916 | ₩14,970 | ₩14,676 | ₩14,823 | -0.63% | 23.8만 |
|---|
| 2026.04.23 | ₩14,849 | ₩15,063 | ₩14,769 | ₩14,956 | +0.72% | 27.3만 |
|---|
| 2026.04.22 | ₩14,435 | ₩15,023 | ₩14,409 | ₩14,863 | +2.96% | 41.5만 |
|---|
| 2026.04.21 | ₩14,409 | ₩14,569 | ₩14,222 | ₩14,315 | -0.65% | 33.2만 |
|---|
| 2026.04.20 | ₩14,422 | ₩14,943 | ₩14,369 | ₩14,409 | -0.09% | 40.7만 |
|---|
| 2026.04.17 | ₩14,262 | ₩14,516 | ₩14,075 | ₩14,502 | +1.69% | 92.8만 |
|---|
| 2026.04.16 | ₩13,808 | ₩14,208 | ₩13,728 | ₩13,968 | +1.16% | 38.9만 |
|---|
| 2026.04.15 | ₩14,035 | ₩14,262 | ₩13,741 | ₩13,808 | -1.62% | 52.9만 |
|---|
| 2026.04.14 | ₩13,688 | ₩14,409 | ₩13,688 | ₩13,981 | +2.15% | 77.4만 |
|---|
| 2026.04.13 | ₩12,980 | ₩13,701 | ₩12,980 | ₩13,674 | +5.35% | 32.8만 |
|---|
| 2026.04.10 | ₩13,434 | ₩13,487 | ₩12,953 | ₩13,087 | -2.58% | 30만 |
|---|
| 2026.04.09 | ₩13,354 | ₩14,088 | ₩13,287 | ₩13,474 | +0.90% | 45.9만 |
|---|
| 2026.04.08 | ₩13,367 | ₩13,835 | ₩13,300 | ₩13,581 | +1.60% | 45.2만 |
|---|
| 2026.04.07 | ₩13,047 | ₩13,127 | ₩12,539 | ₩12,953 | -0.72% | 68.3만 |
|---|
| 2026.04.06 | ₩13,781 | ₩13,955 | ₩12,926 | ₩13,140 | -4.65% | 109.9만 |
|---|
| 2026.04.02 | ₩14,996 | ₩15,931 | ₩13,741 | ₩13,768 | -8.19% | 122.7만 |
|---|
| 2026.04.01 | ₩15,263 | ₩15,971 | ₩15,157 | ₩15,944 | +4.46% | 85만 |
|---|
| 2026.03.31 | ₩14,622 | ₩15,237 | ₩14,556 | ₩15,183 | +3.84% | 48.9만 |
|---|
| 2026.03.30 | ₩14,556 | ₩14,556 | ₩14,195 | ₩14,516 | -0.28% | 38.2만 |
|---|
| 2026.03.27 | ₩15,103 | ₩15,103 | ₩14,342 | ₩14,556 | -3.63% | 47.4만 |
|---|
| 2026.03.26 | ₩14,756 | ₩15,344 | ₩14,569 | ₩15,050 | +1.99% | 62.8만 |
|---|
| 2026.03.25 | ₩14,342 | ₩15,090 | ₩14,342 | ₩14,983 | +4.47% | 43.2만 |
|---|
| 2026.03.24 | ₩14,155 | ₩14,275 | ₩13,928 | ₩14,195 | +0.28% | 32.1만 |
|---|
| 2026.03.23 | ₩14,235 | ₩14,596 | ₩14,142 | ₩14,302 | +0.47% | 36.1만 |
|---|
| 2026.03.20 | ₩14,195 | ₩14,195 | ₩13,768 | ₩13,901 | -2.07% | 110.3만 |
|---|
| 2026.03.19 | ₩14,102 | ₩14,222 | ₩13,821 | ₩14,195 | +0.66% | 29.7만 |
|---|
| 2026.03.18 | ₩14,195 | ₩14,302 | ₩13,888 | ₩13,888 | -2.16% | 29만 |
|---|
| 2026.03.17 | ₩14,289 | ₩14,556 | ₩14,195 | ₩14,302 | +0.09% | 20.4만 |
|---|
| 2026.03.16 | ₩14,222 | ₩14,516 | ₩14,048 | ₩14,249 | +0.19% | 28.6만 |
|---|
| 2026.03.13 | ₩14,395 | ₩14,489 | ₩14,008 | ₩14,155 | -1.67% | 26.1만 |
|---|
| 2026.03.12 | ₩14,903 | ₩14,903 | ₩14,208 | ₩14,302 | -4.03% | 33.1만 |
|---|
| 2026.03.11 | ₩14,689 | ₩14,836 | ₩14,489 | ₩14,743 | +0.36% | 21.1만 |
|---|
| 2026.03.10 | ₩14,355 | ₩14,970 | ₩14,222 | ₩14,676 | +2.23% | 31.9만 |
|---|
| 2026.03.09 | ₩14,182 | ₩14,502 | ₩13,915 | ₩14,395 | +1.51% | 25.8만 |
|---|
| 2026.03.06 | ₩14,395 | ₩14,476 | ₩14,062 | ₩14,462 | +0.46% | 40.9만 |
|---|
| 2026.03.05 | ₩14,516 | ₩14,676 | ₩14,342 | ₩14,516 | 0.00% | 21.2만 |
|---|
| 2026.03.04 | ₩14,769 | ₩14,849 | ₩14,476 | ₩14,676 | -0.63% | 27.6만 |
|---|
| 2026.03.03 | ₩14,943 | ₩14,943 | ₩14,369 | ₩14,743 | -1.34% | 29.5만 |
|---|
| 2026.03.02 | ₩15,010 | ₩15,611 | ₩14,930 | ₩15,170 | +1.07% | 30만 |
|---|
| 2026.02.27 | ₩15,223 | ₩15,330 | ₩15,090 | ₩15,277 | +0.35% | 20.2만 |
|---|
| 2026.02.26 | ₩15,317 | ₩15,397 | ₩15,010 | ₩15,303 | -0.09% | 15.3만 |
|---|
| 2026.02.25 | ₩15,277 | ₩15,544 | ₩15,170 | ₩15,277 | 0.00% | 28.5만 |
|---|
| 2026.02.24 | ₩15,036 | ₩15,477 | ₩14,809 | ₩15,263 | +1.51% | 56.3만 |
|---|
| 2026.02.23 | ₩14,916 | ₩15,036 | ₩14,689 | ₩14,970 | +0.36% | 26.3만 |
|---|
| 2026.02.20 | ₩15,143 | ₩15,170 | ₩14,783 | ₩14,983 | -1.06% | 22.7만 |
|---|
| 2026.02.19 | ₩14,716 | ₩15,010 | ₩14,622 | ₩14,956 | +1.63% | 19만 |
|---|
| 2026.02.18 | ₩15,010 | ₩15,290 | ₩14,756 | ₩14,863 | -0.98% | 55.4만 |
|---|
| 2026.02.17 | ₩14,689 | ₩15,130 | ₩14,569 | ₩15,036 | +2.36% | 32.3만 |
|---|
| 2026.02.13 | ₩14,849 | ₩15,036 | ₩14,542 | ₩14,649 | -1.35% | 32.3만 |
|---|
| 2026.02.12 | ₩15,384 | ₩15,731 | ₩14,542 | ₩14,729 | -4.25% | 42.7만 |
|---|
| 2026.02.11 | ₩14,783 | ₩15,197 | ₩14,235 | ₩15,183 | +2.71% | 87.5만 |
|---|
| 2026.02.10 | ₩14,355 | ₩14,849 | ₩14,342 | ₩14,716 | +2.51% | 44.1만 |
|---|
| 2026.02.09 | ₩14,008 | ₩14,315 | ₩13,781 | ₩14,249 | +1.72% | 37.1만 |
|---|
| 2026.02.06 | ₩13,554 | ₩14,115 | ₩13,501 | ₩14,102 | +4.04% | 45.8만 |
|---|
| 2026.02.05 | ₩14,035 | ₩14,355 | ₩13,327 | ₩13,434 | -4.28% | 48만 |
|---|
| 2026.02.04 | ₩14,142 | ₩14,382 | ₩13,835 | ₩14,008 | -0.94% | 40만 |
|---|
| 2026.02.03 | ₩13,861 | ₩14,516 | ₩13,821 | ₩14,208 | +2.50% | 53.9만 |
|---|
| 2026.02.02 | ₩13,875 | ₩14,115 | ₩13,728 | ₩13,915 | +0.29% | 34만 |
|---|
| 2026.01.30 | ₩13,287 | ₩14,088 | ₩13,220 | ₩13,835 | +4.12% | 51.2만 |
|---|
| 2026.01.29 | ₩13,354 | ₩13,367 | ₩13,007 | ₩13,327 | -0.20% | 39.3만 |
|---|
| 2026.01.28 | ₩13,621 | ₩13,754 | ₩13,340 | ₩13,367 | -1.86% | 49.4만 |
|---|
| 2026.01.27 | ₩13,794 | ₩13,915 | ₩13,527 | ₩13,674 | -0.87% | 40.5만 |
|---|
| 2026.01.26 | ₩13,915 | ₩13,981 | ₩13,768 | ₩13,794 | -0.86% | 50.6만 |
|---|
| 2026.01.23 | ₩14,155 | ₩14,275 | ₩13,835 | ₩13,861 | -2.08% | 38.8만 |
|---|
| 2026.01.22 | ₩14,142 | ₩14,556 | ₩14,062 | ₩14,195 | +0.38% | 45.7만 |
|---|
| 2026.01.21 | ₩13,901 | ₩14,155 | ₩13,754 | ₩14,115 | +1.54% | 53.2만 |
|---|
| 2026.01.20 | ₩13,888 | ₩14,008 | ₩13,567 | ₩13,835 | -0.38% | 61.9만 |
|---|
| 2026.01.16 | ₩14,636 | ₩14,823 | ₩13,875 | ₩13,955 | -4.65% | 72.4만 |
|---|
| 2026.01.15 | ₩13,688 | ₩14,756 | ₩13,688 | ₩14,703 | +7.41% | 131.2만 |
|---|
| 2026.01.14 | ₩13,501 | ₩13,701 | ₩13,247 | ₩13,661 | +1.19% | 61.4만 |
|---|
| 2026.01.13 | ₩13,594 | ₩13,701 | ₩13,167 | ₩13,447 | -1.08% | 72.2만 |
|---|
| 2026.01.12 | ₩13,180 | ₩13,714 | ₩12,980 | ₩13,594 | +3.14% | 117.7만 |
|---|
| 2026.01.09 | ₩13,327 | ₩13,634 | ₩13,140 | ₩13,167 | -1.20% | 95.4만 |
|---|
| 2026.01.08 | ₩14,462 | ₩14,649 | ₩13,340 | ₩13,421 | -7.20% | 198.2만 |
|---|
| 2026.01.07 | ₩15,090 | ₩15,290 | ₩14,155 | ₩14,582 | -3.36% | 169.3만 |
|---|
| 2026.01.06 | ₩16,786 | ₩17,667 | ₩14,556 | ₩15,277 | -8.99% | 335.3만 |
|---|
| 2026.01.05 | ₩17,320 | ₩17,854 | ₩17,066 | ₩17,667 | +2.00% | 87.8만 |
|---|
| 2026.01.02 | ₩17,186 | ₩17,387 | ₩16,612 | ₩16,933 | -1.48% | 35.8만 |
|---|
| 2025.12.31 | ₩17,360 | ₩17,520 | ₩17,080 | ₩17,146 | -1.23% | 23만 |
|---|
| 2025.12.30 | ₩17,186 | ₩17,413 | ₩17,039 | ₩17,360 | +1.01% | 26.8만 |
|---|
| 2025.12.29 | ₩17,467 | ₩17,694 | ₩17,160 | ₩17,186 | -1.61% | 22.9만 |
|---|
| 2025.12.26 | ₩17,774 | ₩17,801 | ₩17,200 | ₩17,493 | -1.58% | 23.4만 |
|---|
| 2025.12.24 | ₩17,640 | ₩17,814 | ₩17,520 | ₩17,574 | -0.38% | 10.9만 |
|---|
| 2025.12.23 | ₩18,081 | ₩18,161 | ₩17,547 | ₩17,574 | -2.81% | 31.5만 |
|---|
| 2025.12.22 | ₩17,854 | ₩18,575 | ₩17,827 | ₩18,215 | +2.02% | 45만 |
|---|
| 2025.12.19 | ₩17,694 | ₩18,041 | ₩17,694 | ₩17,854 | +0.91% | 107.1만 |
|---|
| 2025.12.18 | ₩17,774 | ₩18,081 | ₩17,680 | ₩17,747 | -0.15% | 31.2만 |
|---|
| 2025.12.17 | ₩17,961 | ₩18,295 | ₩17,520 | ₩17,560 | -2.23% | 35.7만 |
|---|
| 2025.12.16 | ₩17,787 | ₩18,228 | ₩17,787 | ₩18,001 | +1.20% | 50.2만 |
|---|
| 2025.12.15 | ₩17,600 | ₩17,948 | ₩17,560 | ₩17,814 | +1.21% | 44.6만 |
|---|
| 2025.12.12 | ₩18,014 | ₩18,028 | ₩17,387 | ₩17,547 | -2.59% | 77.9만 |
|---|
| 2025.12.11 | ₩17,867 | ₩18,068 | ₩17,761 | ₩17,948 | +0.45% | 23.2만 |
|---|
| 2025.12.10 | ₩17,600 | ₩17,827 | ₩17,520 | ₩17,787 | +1.06% | 28.5만 |
|---|
| 2025.12.09 | ₩17,761 | ₩18,028 | ₩17,534 | ₩17,574 | -1.05% | 30만 |
|---|
| 2025.12.08 | ₩18,121 | ₩18,281 | ₩17,667 | ₩17,707 | -2.28% | 34.5만 |
|---|
| 2025.12.05 | ₩18,134 | ₩18,361 | ₩17,948 | ₩17,988 | -0.81% | 23.2만 |
|---|
| 2025.12.04 | ₩17,881 | ₩18,682 | ₩17,881 | ₩18,188 | +1.72% | 49만 |
|---|
| 2025.12.03 | ₩17,814 | ₩18,201 | ₩17,761 | ₩18,014 | +1.12% | 45.6만 |
|---|
| 2025.12.02 | ₩17,360 | ₩17,961 | ₩17,266 | ₩17,854 | +2.85% | 57.8만 |
|---|
| 2025.12.01 | ₩16,345 | ₩17,400 | ₩16,345 | ₩17,320 | +5.96% | 60.3만 |
|---|
| 2025.11.28 | ₩16,439 | ₩16,933 | ₩16,398 | ₩16,559 | +0.73% | 27.2만 |
|---|
| 2025.11.26 | ₩16,492 | ₩16,599 | ₩16,278 | ₩16,425 | -0.40% | 46만 |
|---|
| 2025.11.25 | ₩16,412 | ₩16,692 | ₩16,078 | ₩16,559 | +0.90% | 53.7만 |
|---|
| 2025.11.24 | ₩15,958 | ₩16,545 | ₩15,784 | ₩16,425 | +2.93% | 101.1만 |
|---|
| 2025.11.21 | ₩15,303 | ₩16,131 | ₩15,157 | ₩15,958 | +4.28% | 99.7만 |
|---|
| 2025.11.20 | ₩16,091 | ₩16,145 | ₩15,237 | ₩15,237 | -5.31% | 31.6만 |
|---|
| 2025.11.19 | ₩15,824 | ₩16,011 | ₩15,717 | ₩15,891 | +0.42% | 29.3만 |
|---|
| 2025.11.18 | ₩15,878 | ₩16,011 | ₩15,584 | ₩15,864 | -0.08% | 38.3만 |
|---|
| 2025.11.17 | ₩16,212 | ₩16,358 | ₩15,824 | ₩15,904 | -1.89% | 28.3만 |
|---|
| 2025.11.14 | ₩16,225 | ₩16,425 | ₩16,051 | ₩16,171 | -0.33% | 48.9만 |
|---|
| 2025.11.13 | ₩16,746 | ₩17,146 | ₩16,278 | ₩16,425 | -1.91% | 29.1만 |
|---|
| 2025.11.12 | ₩16,852 | ₩17,080 | ₩16,799 | ₩16,906 | +0.32% | 70만 |
|---|
| 2025.11.11 | ₩16,398 | ₩17,066 | ₩16,385 | ₩16,839 | +2.69% | 96.8만 |
|---|
| 2025.11.10 | ₩16,158 | ₩16,706 | ₩16,145 | ₩16,398 | +1.49% | 43.5만 |
|---|
| 2025.11.07 | ₩15,664 | ₩16,238 | ₩15,571 | ₩16,051 | +2.47% | 30.8만 |
|---|
| 2025.11.06 | ₩15,811 | ₩16,025 | ₩15,397 | ₩15,664 | -0.93% | 29만 |
|---|
| 2025.11.05 | ₩15,918 | ₩16,265 | ₩15,611 | ₩15,904 | -0.08% | 40만 |
|---|
| 2025.11.04 | ₩15,624 | ₩15,958 | ₩15,303 | ₩15,944 | +2.05% | 34.6만 |
|---|
| 2025.11.03 | ₩15,998 | ₩16,078 | ₩15,584 | ₩15,798 | -1.25% | 45.1만 |
|---|
| 2025.10.31 | ₩16,158 | ₩16,332 | ₩15,918 | ₩16,065 | -0.58% | 32.1만 |
|---|
| 2025.10.30 | ₩16,078 | ₩16,358 | ₩15,944 | ₩16,212 | +0.83% | 27.9만 |
|---|
| 2025.10.29 | ₩16,345 | ₩16,625 | ₩16,078 | ₩16,185 | -0.98% | 32.7만 |
|---|
| 2025.10.28 | ₩16,479 | ₩16,545 | ₩16,265 | ₩16,412 | -0.41% | 32.7만 |
|---|
| 2025.10.27 | ₩16,532 | ₩16,772 | ₩16,305 | ₩16,412 | -0.73% | 45.6만 |
|---|
| 2025.10.24 | ₩16,158 | ₩16,639 | ₩16,131 | ₩16,479 | +1.98% | 63.3만 |
|---|
| 2025.10.23 | ₩16,212 | ₩16,479 | ₩15,998 | ₩16,025 | -1.15% | 76.8만 |
|---|
| 2025.10.22 | ₩15,931 | ₩16,305 | ₩15,771 | ₩16,212 | +1.76% | 76.7만 |
|---|
| 2025.10.21 | ₩15,798 | ₩15,931 | ₩15,597 | ₩15,624 | -1.10% | 19.9만 |
|---|
| 2025.10.20 | ₩15,651 | ₩15,958 | ₩15,477 | ₩15,784 | +0.85% | 39.7만 |
|---|
| 2025.10.17 | ₩15,597 | ₩15,811 | ₩15,250 | ₩15,410 | -1.20% | 43만 |
|---|
| 2025.10.16 | ₩15,891 | ₩16,305 | ₩15,597 | ₩15,651 | -1.51% | 72.3만 |
|---|
| 2025.10.15 | ₩15,330 | ₩15,864 | ₩15,263 | ₩15,798 | +3.05% | 62.6만 |
|---|
| 2025.10.14 | ₩14,970 | ₩15,277 | ₩14,649 | ₩15,237 | +1.78% | 46.1만 |
|---|
| 2025.10.13 | ₩14,743 | ₩15,517 | ₩14,556 | ₩14,863 | +0.82% | 39.4만 |
|---|
| 2025.10.10 | ₩15,691 | ₩16,025 | ₩14,676 | ₩14,689 | -6.38% | 48.8만 |
|---|