시장 데이터를 불러오는 중
전체 종목
Angel Studios, Inc. Class A Common Stock 과거 주가
Angel Studios, Inc. Class A Common Stock · ANGX · NYSE
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Angel Studios, Inc. Class A Common Stock · ANGX · NYSE
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,494 | ₩5,494 | ₩5,320 | ₩5,333 | -2.93% | 109만 |
| 2026.10.08 | ₩5,481 | ₩5,621 | ₩5,300 | ₩5,454 | -0.49% | 165.9만 |
| 2026.10.07 | ₩5,467 | ₩5,628 | ₩5,467 | ₩5,521 | +0.98% | 110.2만 |
| 2026.10.06 | ₩5,668 | ₩5,735 | ₩5,400 | ₩5,548 | -2.13% | 144.8만 |
| 2026.10.05 | ₩5,521 | ₩5,611 | ₩5,360 | ₩5,574 | +0.97% | 153.7만 |
| 2026.10.02 | ₩5,735 | ₩5,829 | ₩5,447 | ₩5,467 | -4.67% | 219.1만 |
| 2026.10.01 | ₩6,244 | ₩6,283 | ₩5,668 | ₩5,668 | -9.23% | 263.6만 |
| 2026.09.30 | ₩6,244 | ₩6,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,164 |
| ₩6,258 |
| +0.21% |
| 156.3만 |
| 2026.09.29 | ₩6,151 | ₩6,378 | ₩6,086 | ₩6,244 | +1.53% | 119.3만 |
|---|
| 2026.09.28 | ₩6,352 | ₩6,364 | ₩6,097 | ₩6,124 | -3.59% | 142.9만 |
|---|
| 2026.09.25 | ₩6,472 | ₩6,526 | ₩6,325 | ₩6,432 | -0.62% | 130.1만 |
|---|
| 2026.09.24 | ₩6,472 | ₩6,754 | ₩6,231 | ₩6,512 | +0.62% | 175.8만 |
|---|
| 2026.09.23 | ₩6,727 | ₩6,754 | ₩6,338 | ₩6,499 | -3.39% | 204.3만 |
|---|
| 2026.09.22 | ₩7,035 | ₩7,035 | ₩6,620 | ₩6,834 | -2.86% | 327.6만 |
|---|
| 2026.09.21 | ₩7,089 | ₩7,102 | ₩6,868 | ₩6,995 | -1.32% | 273.3만 |
|---|
| 2026.09.18 | ₩6,606 | ₩7,209 | ₩6,606 | ₩7,062 | +6.90% | 374.9만 |
|---|
| 2026.09.17 | ₩7,156 | ₩7,250 | ₩6,352 | ₩6,566 | -8.24% | 356.8만 |
|---|
| 2026.09.16 | ₩7,102 | ₩7,203 | ₩6,921 | ₩7,102 | 0.00% | 231.9만 |
|---|
| 2026.09.15 | ₩7,330 | ₩7,705 | ₩6,955 | ₩7,062 | -3.66% | 266.6만 |
|---|
| 2026.09.14 | ₩7,464 | ₩7,578 | ₩7,196 | ₩7,343 | -1.62% | 234.7만 |
|---|
| 2026.09.11 | ₩7,209 | ₩7,377 | ₩6,961 | ₩7,303 | +1.30% | 234.4만 |
|---|
| 2026.09.10 | ₩6,566 | ₩7,250 | ₩6,566 | ₩7,209 | +9.80% | 283.3만 |
|---|
| 2026.09.09 | ₩6,472 | ₩6,754 | ₩6,365 | ₩6,606 | +2.07% | 143.3만 |
|---|
| 2026.09.08 | ₩6,204 | ₩6,781 | ₩6,043 | ₩6,512 | +4.97% | 263.1만 |
|---|
| 2026.09.04 | ₩6,030 | ₩6,177 | ₩6,030 | ₩6,137 | +1.78% | 86.6만 |
|---|
| 2026.09.03 | ₩6,097 | ₩6,271 | ₩5,936 | ₩6,017 | -1.32% | 117.6만 |
|---|
| 2026.09.02 | ₩5,749 | ₩6,084 | ₩5,749 | ₩6,017 | +4.66% | 92만 |
|---|
| 2026.09.01 | ₩5,548 | ₩5,889 | ₩5,494 | ₩5,816 | +4.83% | 93.4만 |
|---|
| 2026.08.31 | ₩5,775 | ₩5,836 | ₩5,574 | ₩5,641 | -2.32% | 67.2만 |
|---|
| 2026.08.28 | ₩6,043 | ₩6,198 | ₩5,802 | ₩5,829 | -3.55% | 87.3만 |
|---|
| 2026.08.27 | ₩6,043 | ₩6,057 | ₩5,816 | ₩6,003 | -0.67% | 79.3만 |
|---|
| 2026.08.26 | ₩6,084 | ₩6,184 | ₩5,963 | ₩5,990 | -1.54% | 86.7만 |
|---|
| 2026.08.25 | ₩6,117 | ₩6,218 | ₩5,976 | ₩6,137 | +0.33% | 103.3만 |
|---|
| 2026.08.24 | ₩5,722 | ₩6,097 | ₩5,696 | ₩6,084 | +6.32% | 112.1만 |
|---|
| 2026.08.21 | ₩5,936 | ₩5,936 | ₩5,662 | ₩5,775 | -2.71% | 93.5만 |
|---|
| 2026.08.20 | ₩6,124 | ₩6,124 | ₩5,842 | ₩5,856 | -4.38% | 111.9만 |
|---|
| 2026.08.19 | ₩6,419 | ₩6,579 | ₩6,124 | ₩6,164 | -3.97% | 190.8만 |
|---|
| 2026.08.18 | ₩6,419 | ₩7,142 | ₩6,378 | ₩6,499 | +1.25% | 407.3만 |
|---|
| 2026.08.17 | ₩6,164 | ₩6,526 | ₩6,043 | ₩6,311 | +2.39% | 263.7만 |
|---|
| 2026.08.14 | ₩5,775 | ₩5,869 | ₩5,628 | ₩5,856 | +1.39% | 171.5만 |
|---|
| 2026.08.13 | ₩4,998 | ₩5,842 | ₩4,985 | ₩5,789 | +15.82% | 308.5만 |
|---|
| 2026.08.12 | ₩5,146 | ₩5,199 | ₩4,891 | ₩4,931 | -4.17% | 209.6만 |
|---|
| 2026.08.11 | ₩5,655 | ₩5,762 | ₩5,132 | ₩5,132 | -9.24% | 176.3만 |
|---|
| 2026.08.10 | ₩5,762 | ₩5,869 | ₩5,561 | ₩5,655 | -1.86% | 98.7만 |
|---|
| 2026.08.07 | ₩5,936 | ₩5,963 | ₩5,702 | ₩5,749 | -3.16% | 83.9만 |
|---|
| 2026.08.06 | ₩5,695 | ₩5,896 | ₩5,534 | ₩5,762 | +1.18% | 125.3만 |
|---|
| 2026.08.05 | ₩5,494 | ₩5,856 | ₩5,347 | ₩5,682 | +3.41% | 239.6만 |
|---|
| 2026.08.04 | ₩5,668 | ₩6,030 | ₩5,611 | ₩5,976 | +5.44% | 168.6만 |
|---|
| 2026.08.03 | ₩5,400 | ₩5,682 | ₩5,387 | ₩5,641 | +4.47% | 89.6만 |
|---|
| 2026.07.31 | ₩5,400 | ₩5,467 | ₩5,246 | ₩5,440 | +0.74% | 84.4만 |
|---|
| 2026.07.30 | ₩5,347 | ₩5,546 | ₩5,226 | ₩5,481 | +2.51% | 68.7만 |
|---|
| 2026.07.29 | ₩5,454 | ₩5,631 | ₩5,146 | ₩5,253 | -3.69% | 132만 |
|---|
| 2026.07.28 | ₩5,829 | ₩5,849 | ₩5,440 | ₩5,481 | -5.98% | 113.6만 |
|---|
| 2026.07.27 | ₩5,521 | ₩5,896 | ₩5,521 | ₩5,856 | +6.07% | 121.3만 |
|---|
| 2026.07.24 | ₩5,427 | ₩5,507 | ₩5,186 | ₩5,427 | 0.00% | 140.8만 |
|---|
| 2026.07.23 | ₩5,588 | ₩5,628 | ₩5,360 | ₩5,440 | -2.64% | 75만 |
|---|
| 2026.07.22 | ₩5,722 | ₩5,896 | ₩5,528 | ₩5,615 | -1.87% | 102.2만 |
|---|
| 2026.07.21 | ₩5,802 | ₩5,950 | ₩5,628 | ₩5,789 | -0.23% | 145.2만 |
|---|
| 2026.07.20 | ₩5,507 | ₩6,017 | ₩5,507 | ₩5,909 | +7.30% | 196.4만 |
|---|
| 2026.07.17 | ₩5,454 | ₩5,588 | ₩5,333 | ₩5,507 | +0.98% | 151.4만 |
|---|
| 2026.07.16 | ₩5,615 | ₩5,668 | ₩5,474 | ₩5,561 | -0.95% | 126.7만 |
|---|
| 2026.07.15 | ₩5,534 | ₩5,695 | ₩5,454 | ₩5,588 | +0.97% | 134.4만 |
|---|
| 2026.07.14 | ₩5,387 | ₩5,534 | ₩5,320 | ₩5,481 | +1.74% | 82.1만 |
|---|
| 2026.07.13 | ₩5,280 | ₩5,561 | ₩5,239 | ₩5,427 | +2.79% | 129.4만 |
|---|
| 2026.07.10 | ₩5,347 | ₩5,521 | ₩5,126 | ₩5,360 | +0.25% | 168.3만 |
|---|
| 2026.07.09 | ₩5,132 | ₩5,399 | ₩4,998 | ₩5,306 | +3.39% | 148.8만 |
|---|
| 2026.07.08 | ₩4,945 | ₩5,300 | ₩4,831 | ₩5,199 | +5.15% | 190.3만 |
|---|
| 2026.07.07 | ₩4,757 | ₩5,059 | ₩4,724 | ₩4,918 | +3.38% | 112만 |
|---|
| 2026.07.06 | ₩4,837 | ₩5,092 | ₩4,640 | ₩4,730 | -2.22% | 158.6만 |
|---|
| 2026.07.02 | ₩4,784 | ₩4,971 | ₩4,590 | ₩4,744 | -0.84% | 127.7만 |
|---|
| 2026.07.01 | ₩4,891 | ₩4,904 | ₩4,583 | ₩4,744 | -3.01% | 136.1만 |
|---|
| 2026.06.30 | ₩4,811 | ₩4,998 | ₩4,697 | ₩4,918 | +2.23% | 133.4만 |
|---|
| 2026.06.29 | ₩4,301 | ₩4,777 | ₩4,288 | ₩4,770 | +10.90% | 210.5만 |
|---|
| 2026.06.26 | ₩3,926 | ₩4,301 | ₩3,886 | ₩4,301 | +9.56% | 132.9만 |
|---|
| 2026.06.25 | ₩4,261 | ₩4,288 | ₩3,899 | ₩3,926 | -7.86% | 118.7만 |
|---|
| 2026.06.24 | ₩4,248 | ₩4,350 | ₩4,080 | ₩4,234 | -0.32% | 104.8만 |
|---|
| 2026.06.23 | ₩4,047 | ₩4,295 | ₩3,953 | ₩4,248 | +4.97% | 82.1만 |
|---|
| 2026.06.22 | ₩4,275 | ₩4,489 | ₩4,060 | ₩4,127 | -3.45% | 102.6만 |
|---|
| 2026.06.18 | ₩4,234 | ₩4,315 | ₩4,167 | ₩4,288 | +1.27% | 133.4만 |
|---|
| 2026.06.17 | ₩4,261 | ₩4,456 | ₩4,201 | ₩4,208 | -1.26% | 106만 |
|---|
| 2026.06.16 | ₩4,288 | ₩4,435 | ₩4,228 | ₩4,234 | -1.25% | 104.5만 |
|---|
| 2026.06.15 | ₩3,940 | ₩4,422 | ₩3,940 | ₩4,301 | +9.18% | 206.8만 |
|---|
| 2026.06.12 | ₩3,886 | ₩3,974 | ₩3,739 | ₩3,886 | 0.00% | 74.8만 |
|---|
| 2026.06.11 | ₩3,752 | ₩3,993 | ₩3,725 | ₩3,913 | +4.29% | 93.5만 |
|---|
| 2026.06.10 | ₩3,739 | ₩3,879 | ₩3,698 | ₩3,806 | +1.79% | 67.9만 |
|---|
| 2026.06.09 | ₩3,685 | ₩3,980 | ₩3,685 | ₩3,819 | +3.64% | 109.6만 |
|---|
| 2026.06.08 | ₩3,698 | ₩3,926 | ₩3,585 | ₩3,739 | +1.09% | 105.5만 |
|---|
| 2026.06.05 | ₩4,100 | ₩4,154 | ₩3,638 | ₩3,672 | -10.46% | 118.5만 |
|---|
| 2026.06.04 | ₩3,618 | ₩4,221 | ₩3,598 | ₩4,127 | +14.07% | 234.6만 |
|---|
| 2026.06.03 | ₩3,739 | ₩3,739 | ₩3,564 | ₩3,578 | -4.30% | 85.1만 |
|---|
| 2026.06.02 | ₩3,685 | ₩3,899 | ₩3,645 | ₩3,832 | +4.00% | 86.4만 |
|---|
| 2026.06.01 | ₩3,685 | ₩3,873 | ₩3,658 | ₩3,739 | +1.45% | 150.1만 |
|---|
| 2026.05.29 | ₩3,779 | ₩3,816 | ₩3,672 | ₩3,712 | -1.77% | 54.8만 |
|---|
| 2026.05.28 | ₩3,739 | ₩3,873 | ₩3,725 | ₩3,792 | +1.43% | 53.1만 |
|---|
| 2026.05.27 | ₩3,618 | ₩3,832 | ₩3,605 | ₩3,739 | +3.33% | 67.1만 |
|---|
| 2026.05.26 | ₩3,765 | ₩3,899 | ₩3,611 | ₩3,698 | -1.78% | 125.5만 |
|---|
| 2026.05.22 | ₩3,564 | ₩3,812 | ₩3,551 | ₩3,806 | +6.77% | 146.3만 |
|---|
| 2026.05.21 | ₩3,283 | ₩3,511 | ₩3,243 | ₩3,511 | +6.94% | 128.4만 |
|---|
| 2026.05.20 | ₩3,390 | ₩3,430 | ₩3,162 | ₩3,337 | -1.58% | 203.2만 |
|---|
| 2026.05.19 | ₩3,551 | ₩3,585 | ₩3,404 | ₩3,404 | -4.15% | 71.1만 |
|---|
| 2026.05.18 | ₩3,578 | ₩3,697 | ₩3,430 | ₩3,578 | 0.00% | 102.4만 |
|---|
| 2026.05.15 | ₩3,739 | ₩3,812 | ₩3,618 | ₩3,618 | -3.23% | 103.7만 |
|---|
| 2026.05.14 | ₩3,806 | ₩3,899 | ₩3,665 | ₩3,792 | -0.35% | 90.1만 |
|---|
| 2026.05.13 | ₩3,966 | ₩4,027 | ₩3,792 | ₩3,832 | -3.38% | 91.7만 |
|---|
| 2026.05.12 | ₩4,047 | ₩4,228 | ₩3,926 | ₩4,047 | 0.00% | 120.4만 |
|---|
| 2026.05.11 | ₩4,462 | ₩4,556 | ₩4,033 | ₩4,074 | -8.71% | 162.9만 |
|---|
| 2026.05.08 | ₩3,993 | ₩4,489 | ₩3,933 | ₩4,489 | +12.42% | 211.7만 |
|---|
| 2026.05.07 | ₩4,074 | ₩4,100 | ₩3,665 | ₩4,007 | -1.64% | 153.1만 |
|---|
| 2026.05.06 | ₩4,154 | ₩4,185 | ₩3,980 | ₩4,074 | -1.94% | 124만 |
|---|
| 2026.05.05 | ₩4,087 | ₩4,247 | ₩3,859 | ₩4,221 | +3.28% | 184.2만 |
|---|
| 2026.05.04 | ₩4,194 | ₩4,288 | ₩3,993 | ₩4,060 | -3.19% | 146.1만 |
|---|
| 2026.05.01 | ₩3,779 | ₩4,221 | ₩3,712 | ₩4,221 | +11.70% | 378.1만 |
|---|
| 2026.04.30 | ₩3,377 | ₩3,538 | ₩3,330 | ₩3,444 | +1.98% | 141.4만 |
|---|
| 2026.04.29 | ₩3,203 | ₩3,444 | ₩3,203 | ₩3,430 | +7.11% | 142.1만 |
|---|
| 2026.04.28 | ₩3,484 | ₩3,538 | ₩3,209 | ₩3,243 | -6.92% | 79.6만 |
|---|
| 2026.04.27 | ₩3,350 | ₩3,672 | ₩3,330 | ₩3,497 | +4.40% | 139.4만 |
|---|
| 2026.04.24 | ₩3,216 | ₩3,437 | ₩3,116 | ₩3,377 | +5.00% | 123만 |
|---|
| 2026.04.23 | ₩3,149 | ₩3,216 | ₩3,035 | ₩3,162 | +0.43% | 200.1만 |
|---|
| 2026.04.22 | ₩3,363 | ₩3,457 | ₩3,122 | ₩3,136 | -6.77% | 186.2만 |
|---|
| 2026.04.21 | ₩3,605 | ₩3,618 | ₩3,283 | ₩3,310 | -8.18% | 150.9만 |
|---|
| 2026.04.20 | ₩3,551 | ₩3,685 | ₩3,471 | ₩3,524 | -0.75% | 136.5만 |
|---|
| 2026.04.17 | ₩3,457 | ₩3,792 | ₩3,417 | ₩3,511 | +1.55% | 241.4만 |
|---|
| 2026.04.16 | ₩3,350 | ₩3,350 | ₩3,176 | ₩3,350 | 0.00% | 150.7만 |
|---|
| 2026.04.15 | ₩3,149 | ₩3,256 | ₩2,975 | ₩3,256 | +3.40% | 222.9만 |
|---|
| 2026.04.14 | ₩2,948 | ₩3,082 | ₩2,894 | ₩3,082 | +4.55% | 253만 |
|---|
| 2026.04.13 | ₩2,827 | ₩2,990 | ₩2,814 | ₩2,921 | +3.32% | 297.3만 |
|---|
| 2026.04.10 | ₩3,028 | ₩3,082 | ₩2,740 | ₩2,921 | -3.54% | 1195.8만 |
|---|
| 2026.04.09 | ₩3,792 | ₩3,886 | ₩3,618 | ₩3,846 | +1.41% | 102.6만 |
|---|
| 2026.04.08 | ₩4,047 | ₩4,074 | ₩3,792 | ₩3,846 | -4.97% | 114.3만 |
|---|
| 2026.04.07 | ₩3,993 | ₩4,181 | ₩3,886 | ₩3,926 | -1.68% | 56.8만 |
|---|
| 2026.04.06 | ₩3,993 | ₩4,181 | ₩3,993 | ₩4,007 | +0.34% | 51만 |
|---|
| 2026.04.02 | ₩3,913 | ₩4,074 | ₩3,859 | ₩4,007 | +2.40% | 62.4만 |
|---|
| 2026.04.01 | ₩4,074 | ₩4,141 | ₩3,899 | ₩4,020 | -1.32% | 63.8만 |
|---|
| 2026.03.31 | ₩4,288 | ₩4,328 | ₩4,054 | ₩4,087 | -4.69% | 78.4만 |
|---|
| 2026.03.30 | ₩4,154 | ₩4,342 | ₩4,141 | ₩4,221 | +1.61% | 53.9만 |
|---|
| 2026.03.27 | ₩4,208 | ₩4,342 | ₩4,100 | ₩4,194 | -0.32% | 68만 |
|---|
| 2026.03.26 | ₩4,355 | ₩4,529 | ₩4,208 | ₩4,275 | -1.85% | 58.5만 |
|---|
| 2026.03.25 | ₩4,248 | ₩4,435 | ₩4,127 | ₩4,435 | +4.42% | 60만 |
|---|
| 2026.03.24 | ₩4,502 | ₩4,502 | ₩4,167 | ₩4,194 | -6.85% | 43.6만 |
|---|
| 2026.03.23 | ₩4,261 | ₩4,556 | ₩4,194 | ₩4,422 | +3.77% | 79.2만 |
|---|
| 2026.03.20 | ₩4,114 | ₩4,328 | ₩3,980 | ₩4,234 | +2.93% | 85.2만 |
|---|
| 2026.03.19 | ₩4,355 | ₩4,382 | ₩4,047 | ₩4,074 | -6.46% | 120.8만 |
|---|
| 2026.03.18 | ₩4,623 | ₩4,663 | ₩4,330 | ₩4,435 | -4.06% | 136.3만 |
|---|
| 2026.03.17 | ₩5,146 | ₩5,280 | ₩4,623 | ₩4,677 | -9.11% | 105.5만 |
|---|
| 2026.03.16 | ₩4,971 | ₩5,373 | ₩4,958 | ₩5,159 | +3.77% | 75만 |
|---|
| 2026.03.13 | ₩5,561 | ₩5,735 | ₩4,891 | ₩4,958 | -10.84% | 163.7만 |
|---|
| 2026.03.12 | ₩5,762 | ₩6,084 | ₩5,561 | ₩5,976 | +3.72% | 99.2만 |
|---|
| 2026.03.11 | ₩5,775 | ₩5,976 | ₩5,775 | ₩5,816 | +0.70% | 32.9만 |
|---|
| 2026.03.10 | ₩6,057 | ₩6,084 | ₩5,708 | ₩5,789 | -4.42% | 50.9만 |
|---|
| 2026.03.09 | ₩5,842 | ₩6,084 | ₩5,668 | ₩6,057 | +3.67% | 73만 |
|---|
| 2026.03.06 | ₩5,574 | ₩6,097 | ₩5,494 | ₩5,950 | +6.73% | 66.6만 |
|---|
| 2026.03.05 | ₩5,896 | ₩5,896 | ₩5,494 | ₩5,722 | -2.95% | 75.3만 |
|---|
| 2026.03.04 | ₩5,708 | ₩6,110 | ₩5,574 | ₩5,936 | +3.99% | 94.8만 |
|---|
| 2026.03.03 | ₩5,360 | ₩5,762 | ₩5,226 | ₩5,628 | +5.00% | 62.8만 |
|---|
| 2026.03.02 | ₩5,072 | ₩5,574 | ₩5,025 | ₩5,548 | +9.38% | 102.9만 |
|---|
| 2026.02.27 | ₩5,105 | ₩5,360 | ₩4,998 | ₩5,253 | +2.89% | 89.4만 |
|---|
| 2026.02.26 | ₩4,918 | ₩5,213 | ₩4,811 | ₩5,172 | +5.18% | 98.8만 |
|---|
| 2026.02.25 | ₩4,543 | ₩5,079 | ₩4,456 | ₩4,864 | +7.08% | 103.5만 |
|---|
| 2026.02.24 | ₩4,368 | ₩4,489 | ₩4,248 | ₩4,368 | 0.00% | 58.5만 |
|---|
| 2026.02.23 | ₩4,636 | ₩4,730 | ₩4,301 | ₩4,422 | -4.62% | 49.8만 |
|---|
| 2026.02.20 | ₩4,569 | ₩4,958 | ₩4,543 | ₩4,703 | +2.93% | 59만 |
|---|
| 2026.02.19 | ₩4,476 | ₩4,683 | ₩4,355 | ₩4,610 | +2.99% | 72.5만 |
|---|
| 2026.02.18 | ₩4,248 | ₩4,596 | ₩4,221 | ₩4,529 | +6.62% | 81.4만 |
|---|
| 2026.02.17 | ₩4,368 | ₩4,478 | ₩4,188 | ₩4,261 | -2.45% | 68.5만 |
|---|
| 2026.02.13 | ₩4,301 | ₩4,482 | ₩4,288 | ₩4,382 | +1.87% | 58.8만 |
|---|
| 2026.02.12 | ₩4,744 | ₩4,824 | ₩4,301 | ₩4,315 | -9.04% | 46.3만 |
|---|
| 2026.02.11 | ₩5,012 | ₩5,065 | ₩4,516 | ₩4,770 | -4.81% | 74.7만 |
|---|
| 2026.02.10 | ₩4,677 | ₩5,320 | ₩4,677 | ₩5,025 | +7.45% | 78.1만 |
|---|
| 2026.02.09 | ₩4,529 | ₩4,730 | ₩4,291 | ₩4,703 | +3.85% | 62.9만 |
|---|
| 2026.02.06 | ₩4,100 | ₩4,703 | ₩4,060 | ₩4,543 | +10.78% | 103만 |
|---|
| 2026.02.05 | ₩4,368 | ₩4,368 | ₩4,007 | ₩4,060 | -7.06% | 94.2만 |
|---|
| 2026.02.04 | ₩4,744 | ₩4,914 | ₩4,263 | ₩4,355 | -8.19% | 110.1만 |
|---|
| 2026.02.03 | ₩5,052 | ₩5,065 | ₩4,650 | ₩4,770 | -5.57% | 142.4만 |
|---|
| 2026.02.02 | ₩5,226 | ₩5,351 | ₩5,059 | ₩5,065 | -3.08% | 64.9만 |
|---|
| 2026.01.30 | ₩5,360 | ₩5,481 | ₩5,159 | ₩5,280 | -1.50% | 83.6만 |
|---|
| 2026.01.29 | ₩5,414 | ₩5,481 | ₩5,186 | ₩5,414 | 0.00% | 102.2만 |
|---|
| 2026.01.28 | ₩5,615 | ₩5,682 | ₩5,414 | ₩5,440 | -3.10% | 50.6만 |
|---|
| 2026.01.27 | ₩5,628 | ₩5,702 | ₩5,561 | ₩5,601 | -0.48% | 42.9만 |
|---|
| 2026.01.26 | ₩5,816 | ₩5,856 | ₩5,561 | ₩5,628 | -3.23% | 62.7만 |
|---|
| 2026.01.23 | ₩6,097 | ₩6,218 | ₩5,749 | ₩5,789 | -5.05% | 42.4만 |
|---|
| 2026.01.22 | ₩6,137 | ₩6,285 | ₩6,057 | ₩6,097 | -0.66% | 56.5만 |
|---|
| 2026.01.21 | ₩5,990 | ₩6,218 | ₩5,789 | ₩5,950 | -0.67% | 44.6만 |
|---|
| 2026.01.20 | ₩5,601 | ₩6,137 | ₩5,548 | ₩5,963 | +6.46% | 80.1만 |
|---|
| 2026.01.16 | ₩5,842 | ₩5,842 | ₩5,548 | ₩5,668 | -2.98% | 52.4만 |
|---|
| 2026.01.15 | ₩5,641 | ₩5,842 | ₩5,427 | ₩5,829 | +3.33% | 101.3만 |
|---|
| 2026.01.14 | ₩5,561 | ₩5,802 | ₩5,440 | ₩5,628 | +1.20% | 65.9만 |
|---|
| 2026.01.13 | ₩5,775 | ₩5,820 | ₩5,534 | ₩5,601 | -3.02% | 51.4만 |
|---|
| 2026.01.12 | ₩5,668 | ₩5,775 | ₩5,387 | ₩5,775 | +1.89% | 55.9만 |
|---|
| 2026.01.09 | ₩5,601 | ₩5,722 | ₩5,440 | ₩5,641 | +0.72% | 50.7만 |
|---|
| 2026.01.08 | ₩5,615 | ₩5,708 | ₩5,534 | ₩5,561 | -0.95% | 67.2만 |
|---|
| 2026.01.07 | ₩5,829 | ₩5,891 | ₩5,550 | ₩5,641 | -3.22% | 68.8만 |
|---|
| 2026.01.06 | ₩6,164 | ₩6,244 | ₩5,708 | ₩5,775 | -6.30% | 142.1만 |
|---|
| 2026.01.05 | ₩6,512 | ₩6,634 | ₩6,244 | ₩6,244 | -4.12% | 60.4만 |
|---|
| 2026.01.02 | ₩6,311 | ₩6,512 | ₩6,070 | ₩6,472 | +2.55% | 63.9만 |
|---|
| 2025.12.31 | ₩6,271 | ₩6,334 | ₩6,043 | ₩6,258 | -0.21% | 89.6만 |
|---|
| 2025.12.30 | ₩6,325 | ₩6,486 | ₩6,244 | ₩6,258 | -1.06% | 58.5만 |
|---|
| 2025.12.29 | ₩6,419 | ₩6,563 | ₩6,291 | ₩6,311 | -1.67% | 62.3만 |
|---|
| 2025.12.26 | ₩6,700 | ₩6,818 | ₩6,452 | ₩6,459 | -3.60% | 68.5만 |
|---|
| 2025.12.24 | ₩6,700 | ₩6,781 | ₩6,566 | ₩6,754 | +0.80% | 25.2만 |
|---|
| 2025.12.23 | ₩6,834 | ₩6,888 | ₩6,499 | ₩6,633 | -2.94% | 76.5만 |
|---|
| 2025.12.22 | ₩7,370 | ₩7,536 | ₩6,499 | ₩6,646 | -9.82% | 120.6만 |
|---|
| 2025.12.19 | ₩7,116 | ₩7,598 | ₩6,968 | ₩7,223 | +1.51% | 621.3만 |
|---|
| 2025.12.18 | ₩6,901 | ₩7,451 | ₩6,888 | ₩7,049 | +2.14% | 149.5만 |
|---|
| 2025.12.17 | ₩7,022 | ₩7,157 | ₩6,700 | ₩6,700 | -4.58% | 89.2만 |
|---|
| 2025.12.16 | ₩6,901 | ₩7,089 | ₩6,740 | ₩7,035 | +1.94% | 96.8만 |
|---|
| 2025.12.15 | ₩6,807 | ₩7,236 | ₩6,767 | ₩6,794 | -0.20% | 118.1만 |
|---|
| 2025.12.12 | ₩6,941 | ₩7,102 | ₩6,566 | ₩6,794 | -2.12% | 70.8만 |
|---|
| 2025.12.11 | ₩7,116 | ₩7,276 | ₩6,834 | ₩6,995 | -1.69% | 94.8만 |
|---|
| 2025.12.10 | ₩7,008 | ₩7,531 | ₩6,767 | ₩7,075 | +0.96% | 131만 |
|---|
| 2025.12.09 | ₩6,888 | ₩7,142 | ₩6,740 | ₩7,129 | +3.50% | 91.2만 |
|---|
| 2025.12.08 | ₩6,700 | ₩6,955 | ₩6,352 | ₩6,861 | +2.40% | 120.7만 |
|---|
| 2025.12.05 | ₩6,794 | ₩6,968 | ₩6,459 | ₩6,700 | -1.38% | 81.5만 |
|---|
| 2025.12.04 | ₩6,352 | ₩7,263 | ₩6,332 | ₩6,888 | +8.44% | 168.7만 |
|---|
| 2025.12.03 | ₩5,869 | ₩6,030 | ₩5,628 | ₩6,003 | +2.28% | 72.2만 |
|---|
| 2025.12.02 | ₩5,923 | ₩5,950 | ₩5,695 | ₩5,856 | -1.13% | 76.6만 |
|---|
| 2025.12.01 | ₩6,365 | ₩6,405 | ₩5,909 | ₩5,909 | -7.16% | 84.3만 |
|---|
| 2025.11.28 | ₩6,392 | ₩6,968 | ₩6,230 | ₩6,539 | +2.31% | 86.9만 |
|---|
| 2025.11.26 | ₩6,298 | ₩6,526 | ₩5,990 | ₩6,352 | +0.85% | 67.3만 |
|---|
| 2025.11.25 | ₩6,419 | ₩6,547 | ₩6,164 | ₩6,244 | -2.71% | 56.7만 |
|---|
| 2025.11.24 | ₩6,915 | ₩7,075 | ₩6,311 | ₩6,378 | -7.75% | 74.9만 |
|---|
| 2025.11.21 | ₩6,968 | ₩7,035 | ₩6,298 | ₩6,754 | -3.08% | 111.7만 |
|---|
| 2025.11.20 | ₩7,183 | ₩7,263 | ₩6,834 | ₩6,941 | -3.36% | 57.7만 |
|---|
| 2025.11.19 | ₩7,812 | ₩8,241 | ₩7,075 | ₩7,075 | -9.43% | 41.8만 |
|---|
| 2025.11.18 | ₩8,107 | ₩8,108 | ₩7,665 | ₩7,973 | -1.65% | 69.6만 |
|---|
| 2025.11.17 | ₩8,308 | ₩9,045 | ₩8,107 | ₩8,228 | -0.97% | 88만 |
|---|
| 2025.11.14 | ₩7,035 | ₩8,067 | ₩6,781 | ₩8,013 | +13.90% | 118.6만 |
|---|
| 2025.11.13 | ₩7,142 | ₩7,203 | ₩6,807 | ₩7,035 | -1.50% | 75.7만 |
|---|
| 2025.11.12 | ₩7,477 | ₩7,665 | ₩6,968 | ₩7,183 | -3.94% | 42.3만 |
|---|
| 2025.11.11 | ₩7,719 | ₩7,739 | ₩7,250 | ₩7,397 | -4.17% | 40.5만 |
|---|
| 2025.11.10 | ₩8,456 | ₩8,496 | ₩7,504 | ₩7,544 | -10.78% | 69만 |
|---|
| 2025.11.07 | ₩8,375 | ₩8,469 | ₩7,933 | ₩8,080 | -3.52% | 46.5만 |
|---|
| 2025.11.06 | ₩8,389 | ₩8,898 | ₩8,255 | ₩8,603 | +2.56% | 54만 |
|---|
| 2025.11.05 | ₩8,442 | ₩8,871 | ₩8,040 | ₩8,764 | +3.81% | 26.6만 |
|---|
| 2025.11.04 | ₩8,563 | ₩8,777 | ₩8,214 | ₩8,268 | -3.44% | 17.5만 |
|---|
| 2025.11.03 | ₩8,898 | ₩9,085 | ₩8,362 | ₩8,831 | -0.75% | 34.7만 |
|---|
| 2025.10.31 | ₩8,442 | ₩8,777 | ₩7,906 | ₩8,576 | +1.59% | 56.4만 |
|---|
| 2025.10.30 | ₩8,442 | ₩8,536 | ₩7,973 | ₩8,375 | -0.79% | 55.1만 |
|---|
| 2025.10.29 | ₩8,710 | ₩8,819 | ₩8,308 | ₩8,482 | -2.62% | 51.4만 |
|---|
| 2025.10.28 | ₩8,992 | ₩9,112 | ₩8,496 | ₩8,643 | -3.87% | 46.2만 |
|---|
| 2025.10.27 | ₩9,219 | ₩9,246 | ₩8,750 | ₩8,965 | -2.76% | 30.7만 |
|---|
| 2025.10.24 | ₩9,367 | ₩9,380 | ₩8,844 | ₩9,152 | -2.29% | 29.7만 |
|---|
| 2025.10.23 | ₩9,286 | ₩9,447 | ₩9,126 | ₩9,286 | 0.00% | 41.3만 |
|---|
| 2025.10.22 | ₩9,380 | ₩9,608 | ₩9,139 | ₩9,152 | -2.43% | 34.4만 |
|---|
| 2025.10.21 | ₩9,849 | ₩9,849 | ₩9,353 | ₩9,581 | -2.72% | 52.2만 |
|---|
| 2025.10.20 | ₩9,380 | ₩9,863 | ₩9,246 | ₩9,863 | +5.14% | 50.1만 |
|---|
| 2025.10.17 | ₩9,286 | ₩9,708 | ₩9,139 | ₩9,367 | +0.87% | 81.4만 |
|---|
| 2025.10.16 | ₩9,327 | ₩9,447 | ₩8,938 | ₩9,126 | -2.16% | 38.3만 |
|---|
| 2025.10.15 | ₩10,157 | ₩10,157 | ₩9,179 | ₩9,340 | -8.05% | 74.7만 |
|---|
| 2025.10.14 | ₩8,871 | ₩10,005 | ₩8,509 | ₩9,916 | +11.78% | 78.3만 |
|---|
| 2025.10.13 | ₩9,045 | ₩9,219 | ₩8,603 | ₩8,938 | -1.19% | 50.2만 |
|---|
| 2025.10.10 | ₩9,286 | ₩9,368 | ₩8,576 | ₩8,858 | -4.62% | 98.6만 |
|---|