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 | ₩5,489 | ₩5,489 | ₩5,315 | ₩5,328 | -2.93% | 109만 |
| 2026.10.08 | ₩5,476 | ₩5,616 | ₩5,295 | ₩5,449 | -0.49% | 165.9만 |
| 2026.10.07 | ₩5,462 | ₩5,623 | ₩5,462 | ₩5,516 | +0.98% | 110.2만 |
| 2026.10.06 | ₩5,663 | ₩5,730 | ₩5,395 | ₩5,542 | -2.13% | 144.8만 |
| 2026.10.05 | ₩5,516 | ₩5,605 | ₩5,355 | ₩5,569 | +0.97% | 153.7만 |
| 2026.10.02 | ₩5,730 | ₩5,824 | ₩5,442 | ₩5,462 | -4.67% | 219.1만 |
| 2026.10.01 | ₩6,239 | ₩6,277 | ₩5,663 | ₩5,663 | -9.23% | 263.6만 |
| 2026.09.30 | ₩6,239 | ₩6,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,252 |
| +0.21% |
| 156.3만 |
| 2026.09.29 | ₩6,145 | ₩6,372 | ₩6,081 | ₩6,239 | +1.53% | 119.3만 |
|---|
| 2026.09.28 | ₩6,346 | ₩6,358 | ₩6,091 | ₩6,118 | -3.59% | 142.9만 |
|---|
| 2026.09.25 | ₩6,466 | ₩6,520 | ₩6,319 | ₩6,426 | -0.62% | 130.1만 |
|---|
| 2026.09.24 | ₩6,466 | ₩6,747 | ₩6,225 | ₩6,506 | +0.62% | 175.8만 |
|---|
| 2026.09.23 | ₩6,721 | ₩6,747 | ₩6,332 | ₩6,493 | -3.39% | 204.3만 |
|---|
| 2026.09.22 | ₩7,028 | ₩7,028 | ₩6,613 | ₩6,828 | -2.86% | 327.6만 |
|---|
| 2026.09.21 | ₩7,082 | ₩7,095 | ₩6,861 | ₩6,988 | -1.32% | 273.3만 |
|---|
| 2026.09.18 | ₩6,600 | ₩7,203 | ₩6,600 | ₩7,055 | +6.90% | 374.9만 |
|---|
| 2026.09.17 | ₩7,149 | ₩7,243 | ₩6,346 | ₩6,560 | -8.24% | 356.8만 |
|---|
| 2026.09.16 | ₩7,095 | ₩7,196 | ₩6,915 | ₩7,095 | 0.00% | 231.9만 |
|---|
| 2026.09.15 | ₩7,323 | ₩7,698 | ₩6,948 | ₩7,055 | -3.66% | 266.6만 |
|---|
| 2026.09.14 | ₩7,457 | ₩7,571 | ₩7,189 | ₩7,336 | -1.62% | 234.7만 |
|---|
| 2026.09.11 | ₩7,203 | ₩7,370 | ₩6,955 | ₩7,296 | +1.30% | 234.4만 |
|---|
| 2026.09.10 | ₩6,560 | ₩7,243 | ₩6,560 | ₩7,203 | +9.80% | 283.3만 |
|---|
| 2026.09.09 | ₩6,466 | ₩6,747 | ₩6,359 | ₩6,600 | +2.07% | 143.3만 |
|---|
| 2026.09.08 | ₩6,198 | ₩6,774 | ₩6,038 | ₩6,506 | +4.97% | 263.1만 |
|---|
| 2026.09.04 | ₩6,024 | ₩6,172 | ₩6,024 | ₩6,132 | +1.78% | 86.6만 |
|---|
| 2026.09.03 | ₩6,091 | ₩6,265 | ₩5,931 | ₩6,011 | -1.32% | 117.6만 |
|---|
| 2026.09.02 | ₩5,743 | ₩6,078 | ₩5,743 | ₩6,011 | +4.66% | 92만 |
|---|
| 2026.09.01 | ₩5,542 | ₩5,884 | ₩5,489 | ₩5,810 | +4.83% | 93.4만 |
|---|
| 2026.08.31 | ₩5,770 | ₩5,830 | ₩5,569 | ₩5,636 | -2.32% | 67.2만 |
|---|
| 2026.08.28 | ₩6,038 | ₩6,192 | ₩5,797 | ₩5,824 | -3.55% | 87.3만 |
|---|
| 2026.08.27 | ₩6,038 | ₩6,051 | ₩5,810 | ₩5,998 | -0.67% | 79.3만 |
|---|
| 2026.08.26 | ₩6,078 | ₩6,178 | ₩5,957 | ₩5,984 | -1.54% | 86.7만 |
|---|
| 2026.08.25 | ₩6,111 | ₩6,212 | ₩5,971 | ₩6,132 | +0.33% | 103.3만 |
|---|
| 2026.08.24 | ₩5,717 | ₩6,091 | ₩5,691 | ₩6,078 | +6.32% | 112.1만 |
|---|
| 2026.08.21 | ₩5,931 | ₩5,931 | ₩5,656 | ₩5,770 | -2.71% | 93.5만 |
|---|
| 2026.08.20 | ₩6,118 | ₩6,118 | ₩5,837 | ₩5,850 | -4.38% | 111.9만 |
|---|
| 2026.08.19 | ₩6,413 | ₩6,573 | ₩6,118 | ₩6,158 | -3.97% | 190.8만 |
|---|
| 2026.08.18 | ₩6,413 | ₩7,136 | ₩6,372 | ₩6,493 | +1.25% | 407.3만 |
|---|
| 2026.08.17 | ₩6,158 | ₩6,520 | ₩6,038 | ₩6,306 | +2.39% | 263.7만 |
|---|
| 2026.08.14 | ₩5,770 | ₩5,864 | ₩5,623 | ₩5,850 | +1.39% | 171.5만 |
|---|
| 2026.08.13 | ₩4,994 | ₩5,837 | ₩4,980 | ₩5,783 | +15.82% | 308.5만 |
|---|
| 2026.08.12 | ₩5,141 | ₩5,194 | ₩4,886 | ₩4,927 | -4.17% | 209.6만 |
|---|
| 2026.08.11 | ₩5,650 | ₩5,757 | ₩5,127 | ₩5,127 | -9.24% | 176.3만 |
|---|
| 2026.08.10 | ₩5,757 | ₩5,864 | ₩5,556 | ₩5,650 | -1.86% | 98.7만 |
|---|
| 2026.08.07 | ₩5,931 | ₩5,957 | ₩5,696 | ₩5,743 | -3.16% | 83.9만 |
|---|
| 2026.08.06 | ₩5,690 | ₩5,891 | ₩5,529 | ₩5,757 | +1.18% | 125.3만 |
|---|
| 2026.08.05 | ₩5,489 | ₩5,850 | ₩5,342 | ₩5,676 | +3.41% | 239.6만 |
|---|
| 2026.08.04 | ₩5,663 | ₩6,024 | ₩5,605 | ₩5,971 | +5.44% | 168.6만 |
|---|
| 2026.08.03 | ₩5,395 | ₩5,676 | ₩5,382 | ₩5,636 | +4.47% | 89.6만 |
|---|
| 2026.07.31 | ₩5,395 | ₩5,462 | ₩5,241 | ₩5,435 | +0.74% | 84.4만 |
|---|
| 2026.07.30 | ₩5,342 | ₩5,541 | ₩5,221 | ₩5,476 | +2.51% | 68.7만 |
|---|
| 2026.07.29 | ₩5,449 | ₩5,625 | ₩5,141 | ₩5,248 | -3.69% | 132만 |
|---|
| 2026.07.28 | ₩5,824 | ₩5,844 | ₩5,435 | ₩5,476 | -5.98% | 113.6만 |
|---|
| 2026.07.27 | ₩5,516 | ₩5,891 | ₩5,516 | ₩5,850 | +6.07% | 121.3만 |
|---|
| 2026.07.24 | ₩5,422 | ₩5,502 | ₩5,181 | ₩5,422 | 0.00% | 140.8만 |
|---|
| 2026.07.23 | ₩5,583 | ₩5,623 | ₩5,355 | ₩5,435 | -2.64% | 75만 |
|---|
| 2026.07.22 | ₩5,717 | ₩5,891 | ₩5,522 | ₩5,609 | -1.87% | 102.2만 |
|---|
| 2026.07.21 | ₩5,797 | ₩5,944 | ₩5,623 | ₩5,783 | -0.23% | 145.2만 |
|---|
| 2026.07.20 | ₩5,502 | ₩6,011 | ₩5,502 | ₩5,904 | +7.30% | 196.4만 |
|---|
| 2026.07.17 | ₩5,449 | ₩5,583 | ₩5,328 | ₩5,502 | +0.98% | 151.4만 |
|---|
| 2026.07.16 | ₩5,609 | ₩5,663 | ₩5,469 | ₩5,556 | -0.95% | 126.7만 |
|---|
| 2026.07.15 | ₩5,529 | ₩5,690 | ₩5,449 | ₩5,583 | +0.97% | 134.4만 |
|---|
| 2026.07.14 | ₩5,382 | ₩5,529 | ₩5,315 | ₩5,476 | +1.74% | 82.1만 |
|---|
| 2026.07.13 | ₩5,275 | ₩5,556 | ₩5,235 | ₩5,422 | +2.79% | 129.4만 |
|---|
| 2026.07.10 | ₩5,342 | ₩5,516 | ₩5,121 | ₩5,355 | +0.25% | 168.3만 |
|---|
| 2026.07.09 | ₩5,127 | ₩5,394 | ₩4,994 | ₩5,301 | +3.39% | 148.8만 |
|---|
| 2026.07.08 | ₩4,940 | ₩5,295 | ₩4,826 | ₩5,194 | +5.15% | 190.3만 |
|---|
| 2026.07.07 | ₩4,753 | ₩5,054 | ₩4,719 | ₩4,913 | +3.38% | 112만 |
|---|
| 2026.07.06 | ₩4,833 | ₩5,087 | ₩4,636 | ₩4,726 | -2.22% | 158.6만 |
|---|
| 2026.07.02 | ₩4,779 | ₩4,967 | ₩4,585 | ₩4,739 | -0.84% | 127.7만 |
|---|
| 2026.07.01 | ₩4,886 | ₩4,900 | ₩4,579 | ₩4,739 | -3.01% | 136.1만 |
|---|
| 2026.06.30 | ₩4,806 | ₩4,994 | ₩4,692 | ₩4,913 | +2.23% | 133.4만 |
|---|
| 2026.06.29 | ₩4,297 | ₩4,773 | ₩4,284 | ₩4,766 | +10.90% | 210.5만 |
|---|
| 2026.06.26 | ₩3,923 | ₩4,297 | ₩3,882 | ₩4,297 | +9.56% | 132.9만 |
|---|
| 2026.06.25 | ₩4,257 | ₩4,284 | ₩3,896 | ₩3,923 | -7.86% | 118.7만 |
|---|
| 2026.06.24 | ₩4,244 | ₩4,346 | ₩4,077 | ₩4,230 | -0.32% | 104.8만 |
|---|
| 2026.06.23 | ₩4,043 | ₩4,291 | ₩3,949 | ₩4,244 | +4.97% | 82.1만 |
|---|
| 2026.06.22 | ₩4,271 | ₩4,485 | ₩4,056 | ₩4,123 | -3.45% | 102.6만 |
|---|
| 2026.06.18 | ₩4,230 | ₩4,311 | ₩4,164 | ₩4,284 | +1.27% | 133.4만 |
|---|
| 2026.06.17 | ₩4,257 | ₩4,451 | ₩4,197 | ₩4,204 | -1.26% | 106만 |
|---|
| 2026.06.16 | ₩4,284 | ₩4,431 | ₩4,224 | ₩4,230 | -1.25% | 104.5만 |
|---|
| 2026.06.15 | ₩3,936 | ₩4,418 | ₩3,936 | ₩4,297 | +9.18% | 206.8만 |
|---|
| 2026.06.12 | ₩3,882 | ₩3,971 | ₩3,735 | ₩3,882 | 0.00% | 74.8만 |
|---|
| 2026.06.11 | ₩3,749 | ₩3,990 | ₩3,722 | ₩3,909 | +4.29% | 93.5만 |
|---|
| 2026.06.10 | ₩3,735 | ₩3,876 | ₩3,695 | ₩3,802 | +1.79% | 67.9만 |
|---|
| 2026.06.09 | ₩3,682 | ₩3,976 | ₩3,682 | ₩3,815 | +3.64% | 109.6만 |
|---|
| 2026.06.08 | ₩3,695 | ₩3,923 | ₩3,581 | ₩3,735 | +1.09% | 105.5만 |
|---|
| 2026.06.05 | ₩4,097 | ₩4,150 | ₩3,635 | ₩3,668 | -10.46% | 118.5만 |
|---|
| 2026.06.04 | ₩3,615 | ₩4,217 | ₩3,595 | ₩4,123 | +14.07% | 234.6만 |
|---|
| 2026.06.03 | ₩3,735 | ₩3,735 | ₩3,561 | ₩3,574 | -4.30% | 85.1만 |
|---|
| 2026.06.02 | ₩3,682 | ₩3,896 | ₩3,641 | ₩3,829 | +4.00% | 86.4만 |
|---|
| 2026.06.01 | ₩3,682 | ₩3,869 | ₩3,655 | ₩3,735 | +1.45% | 150.1만 |
|---|
| 2026.05.29 | ₩3,775 | ₩3,813 | ₩3,668 | ₩3,708 | -1.77% | 54.8만 |
|---|
| 2026.05.28 | ₩3,735 | ₩3,869 | ₩3,722 | ₩3,789 | +1.43% | 53.1만 |
|---|
| 2026.05.27 | ₩3,615 | ₩3,829 | ₩3,601 | ₩3,735 | +3.33% | 67.1만 |
|---|
| 2026.05.26 | ₩3,762 | ₩3,896 | ₩3,608 | ₩3,695 | -1.78% | 125.5만 |
|---|
| 2026.05.22 | ₩3,561 | ₩3,809 | ₩3,548 | ₩3,802 | +6.77% | 146.3만 |
|---|
| 2026.05.21 | ₩3,280 | ₩3,508 | ₩3,240 | ₩3,508 | +6.94% | 128.4만 |
|---|
| 2026.05.20 | ₩3,387 | ₩3,427 | ₩3,159 | ₩3,334 | -1.58% | 203.2만 |
|---|
| 2026.05.19 | ₩3,548 | ₩3,581 | ₩3,400 | ₩3,400 | -4.15% | 71.1만 |
|---|
| 2026.05.18 | ₩3,574 | ₩3,694 | ₩3,427 | ₩3,574 | 0.00% | 102.4만 |
|---|
| 2026.05.15 | ₩3,735 | ₩3,809 | ₩3,615 | ₩3,615 | -3.23% | 103.7만 |
|---|
| 2026.05.14 | ₩3,802 | ₩3,896 | ₩3,662 | ₩3,789 | -0.35% | 90.1만 |
|---|
| 2026.05.13 | ₩3,963 | ₩4,023 | ₩3,789 | ₩3,829 | -3.38% | 91.7만 |
|---|
| 2026.05.12 | ₩4,043 | ₩4,224 | ₩3,923 | ₩4,043 | 0.00% | 120.4만 |
|---|
| 2026.05.11 | ₩4,458 | ₩4,552 | ₩4,030 | ₩4,070 | -8.71% | 162.9만 |
|---|
| 2026.05.08 | ₩3,990 | ₩4,485 | ₩3,929 | ₩4,485 | +12.42% | 211.7만 |
|---|
| 2026.05.07 | ₩4,070 | ₩4,097 | ₩3,662 | ₩4,003 | -1.64% | 153.1만 |
|---|
| 2026.05.06 | ₩4,150 | ₩4,181 | ₩3,976 | ₩4,070 | -1.94% | 124만 |
|---|
| 2026.05.05 | ₩4,083 | ₩4,243 | ₩3,856 | ₩4,217 | +3.28% | 184.2만 |
|---|
| 2026.05.04 | ₩4,190 | ₩4,284 | ₩3,990 | ₩4,056 | -3.19% | 146.1만 |
|---|
| 2026.05.01 | ₩3,775 | ₩4,217 | ₩3,708 | ₩4,217 | +11.70% | 378.1만 |
|---|
| 2026.04.30 | ₩3,374 | ₩3,534 | ₩3,327 | ₩3,441 | +1.98% | 141.4만 |
|---|
| 2026.04.29 | ₩3,200 | ₩3,441 | ₩3,200 | ₩3,427 | +7.11% | 142.1만 |
|---|
| 2026.04.28 | ₩3,481 | ₩3,534 | ₩3,206 | ₩3,240 | -6.92% | 79.6만 |
|---|
| 2026.04.27 | ₩3,347 | ₩3,668 | ₩3,327 | ₩3,494 | +4.40% | 139.4만 |
|---|
| 2026.04.24 | ₩3,213 | ₩3,434 | ₩3,113 | ₩3,374 | +5.00% | 123만 |
|---|
| 2026.04.23 | ₩3,146 | ₩3,213 | ₩3,032 | ₩3,159 | +0.43% | 200.1만 |
|---|
| 2026.04.22 | ₩3,360 | ₩3,454 | ₩3,119 | ₩3,133 | -6.77% | 186.2만 |
|---|
| 2026.04.21 | ₩3,601 | ₩3,615 | ₩3,280 | ₩3,307 | -8.18% | 150.9만 |
|---|
| 2026.04.20 | ₩3,548 | ₩3,682 | ₩3,467 | ₩3,521 | -0.75% | 136.5만 |
|---|
| 2026.04.17 | ₩3,454 | ₩3,789 | ₩3,414 | ₩3,508 | +1.55% | 241.4만 |
|---|
| 2026.04.16 | ₩3,347 | ₩3,347 | ₩3,173 | ₩3,347 | 0.00% | 150.7만 |
|---|
| 2026.04.15 | ₩3,146 | ₩3,253 | ₩2,972 | ₩3,253 | +3.40% | 222.9만 |
|---|
| 2026.04.14 | ₩2,945 | ₩3,079 | ₩2,892 | ₩3,079 | +4.55% | 253만 |
|---|
| 2026.04.13 | ₩2,825 | ₩2,987 | ₩2,811 | ₩2,918 | +3.32% | 297.3만 |
|---|
| 2026.04.10 | ₩3,026 | ₩3,079 | ₩2,738 | ₩2,918 | -3.54% | 1195.8만 |
|---|
| 2026.04.09 | ₩3,789 | ₩3,882 | ₩3,615 | ₩3,842 | +1.41% | 102.6만 |
|---|
| 2026.04.08 | ₩4,043 | ₩4,070 | ₩3,789 | ₩3,842 | -4.97% | 114.3만 |
|---|
| 2026.04.07 | ₩3,990 | ₩4,177 | ₩3,882 | ₩3,923 | -1.68% | 56.8만 |
|---|
| 2026.04.06 | ₩3,990 | ₩4,177 | ₩3,990 | ₩4,003 | +0.34% | 51만 |
|---|
| 2026.04.02 | ₩3,909 | ₩4,070 | ₩3,856 | ₩4,003 | +2.40% | 62.4만 |
|---|
| 2026.04.01 | ₩4,070 | ₩4,137 | ₩3,896 | ₩4,016 | -1.32% | 63.8만 |
|---|
| 2026.03.31 | ₩4,284 | ₩4,324 | ₩4,050 | ₩4,083 | -4.69% | 78.4만 |
|---|
| 2026.03.30 | ₩4,150 | ₩4,338 | ₩4,137 | ₩4,217 | +1.61% | 53.9만 |
|---|
| 2026.03.27 | ₩4,204 | ₩4,338 | ₩4,097 | ₩4,190 | -0.32% | 68만 |
|---|
| 2026.03.26 | ₩4,351 | ₩4,525 | ₩4,204 | ₩4,271 | -1.85% | 58.5만 |
|---|
| 2026.03.25 | ₩4,244 | ₩4,431 | ₩4,123 | ₩4,431 | +4.42% | 60만 |
|---|
| 2026.03.24 | ₩4,498 | ₩4,498 | ₩4,164 | ₩4,190 | -6.85% | 43.6만 |
|---|
| 2026.03.23 | ₩4,257 | ₩4,552 | ₩4,190 | ₩4,418 | +3.77% | 79.2만 |
|---|
| 2026.03.20 | ₩4,110 | ₩4,324 | ₩3,976 | ₩4,230 | +2.93% | 85.2만 |
|---|
| 2026.03.19 | ₩4,351 | ₩4,378 | ₩4,043 | ₩4,070 | -6.46% | 120.8만 |
|---|
| 2026.03.18 | ₩4,619 | ₩4,659 | ₩4,326 | ₩4,431 | -4.06% | 136.3만 |
|---|
| 2026.03.17 | ₩5,141 | ₩5,275 | ₩4,619 | ₩4,672 | -9.11% | 105.5만 |
|---|
| 2026.03.16 | ₩4,967 | ₩5,368 | ₩4,953 | ₩5,154 | +3.77% | 75만 |
|---|
| 2026.03.13 | ₩5,556 | ₩5,730 | ₩4,886 | ₩4,953 | -10.84% | 163.7만 |
|---|
| 2026.03.12 | ₩5,757 | ₩6,078 | ₩5,556 | ₩5,971 | +3.72% | 99.2만 |
|---|
| 2026.03.11 | ₩5,770 | ₩5,971 | ₩5,770 | ₩5,810 | +0.70% | 32.9만 |
|---|
| 2026.03.10 | ₩6,051 | ₩6,078 | ₩5,703 | ₩5,783 | -4.42% | 50.9만 |
|---|
| 2026.03.09 | ₩5,837 | ₩6,078 | ₩5,663 | ₩6,051 | +3.67% | 73만 |
|---|
| 2026.03.06 | ₩5,569 | ₩6,091 | ₩5,489 | ₩5,944 | +6.73% | 66.6만 |
|---|
| 2026.03.05 | ₩5,891 | ₩5,891 | ₩5,489 | ₩5,717 | -2.95% | 75.3만 |
|---|
| 2026.03.04 | ₩5,703 | ₩6,105 | ₩5,569 | ₩5,931 | +3.99% | 94.8만 |
|---|
| 2026.03.03 | ₩5,355 | ₩5,757 | ₩5,221 | ₩5,623 | +5.00% | 62.8만 |
|---|
| 2026.03.02 | ₩5,067 | ₩5,569 | ₩5,020 | ₩5,542 | +9.38% | 102.9만 |
|---|
| 2026.02.27 | ₩5,101 | ₩5,355 | ₩4,994 | ₩5,248 | +2.89% | 89.4만 |
|---|
| 2026.02.26 | ₩4,913 | ₩5,208 | ₩4,806 | ₩5,168 | +5.18% | 98.8만 |
|---|
| 2026.02.25 | ₩4,538 | ₩5,074 | ₩4,451 | ₩4,860 | +7.08% | 103.5만 |
|---|
| 2026.02.24 | ₩4,364 | ₩4,485 | ₩4,244 | ₩4,364 | 0.00% | 58.5만 |
|---|
| 2026.02.23 | ₩4,632 | ₩4,726 | ₩4,297 | ₩4,418 | -4.62% | 49.8만 |
|---|
| 2026.02.20 | ₩4,565 | ₩4,953 | ₩4,538 | ₩4,699 | +2.93% | 59만 |
|---|
| 2026.02.19 | ₩4,471 | ₩4,679 | ₩4,351 | ₩4,605 | +2.99% | 72.5만 |
|---|
| 2026.02.18 | ₩4,244 | ₩4,592 | ₩4,217 | ₩4,525 | +6.62% | 81.4만 |
|---|
| 2026.02.17 | ₩4,364 | ₩4,474 | ₩4,184 | ₩4,257 | -2.45% | 68.5만 |
|---|
| 2026.02.13 | ₩4,297 | ₩4,478 | ₩4,284 | ₩4,378 | +1.87% | 58.8만 |
|---|
| 2026.02.12 | ₩4,739 | ₩4,820 | ₩4,297 | ₩4,311 | -9.04% | 46.3만 |
|---|
| 2026.02.11 | ₩5,007 | ₩5,061 | ₩4,512 | ₩4,766 | -4.81% | 74.7만 |
|---|
| 2026.02.10 | ₩4,672 | ₩5,315 | ₩4,672 | ₩5,020 | +7.45% | 78.1만 |
|---|
| 2026.02.09 | ₩4,525 | ₩4,726 | ₩4,287 | ₩4,699 | +3.85% | 62.9만 |
|---|
| 2026.02.06 | ₩4,097 | ₩4,699 | ₩4,056 | ₩4,538 | +10.78% | 103만 |
|---|
| 2026.02.05 | ₩4,364 | ₩4,364 | ₩4,003 | ₩4,056 | -7.06% | 94.2만 |
|---|
| 2026.02.04 | ₩4,739 | ₩4,909 | ₩4,259 | ₩4,351 | -8.19% | 110.1만 |
|---|
| 2026.02.03 | ₩5,047 | ₩5,061 | ₩4,645 | ₩4,766 | -5.57% | 142.4만 |
|---|
| 2026.02.02 | ₩5,221 | ₩5,346 | ₩5,054 | ₩5,061 | -3.08% | 64.9만 |
|---|
| 2026.01.30 | ₩5,355 | ₩5,476 | ₩5,154 | ₩5,275 | -1.50% | 83.6만 |
|---|
| 2026.01.29 | ₩5,409 | ₩5,476 | ₩5,181 | ₩5,409 | 0.00% | 102.2만 |
|---|
| 2026.01.28 | ₩5,609 | ₩5,676 | ₩5,409 | ₩5,435 | -3.10% | 50.6만 |
|---|
| 2026.01.27 | ₩5,623 | ₩5,696 | ₩5,556 | ₩5,596 | -0.48% | 42.9만 |
|---|
| 2026.01.26 | ₩5,810 | ₩5,850 | ₩5,556 | ₩5,623 | -3.23% | 62.7만 |
|---|
| 2026.01.23 | ₩6,091 | ₩6,212 | ₩5,743 | ₩5,783 | -5.05% | 42.4만 |
|---|
| 2026.01.22 | ₩6,132 | ₩6,279 | ₩6,051 | ₩6,091 | -0.66% | 56.5만 |
|---|
| 2026.01.21 | ₩5,984 | ₩6,212 | ₩5,783 | ₩5,944 | -0.67% | 44.6만 |
|---|
| 2026.01.20 | ₩5,596 | ₩6,132 | ₩5,542 | ₩5,957 | +6.46% | 80.1만 |
|---|
| 2026.01.16 | ₩5,837 | ₩5,837 | ₩5,542 | ₩5,663 | -2.98% | 52.4만 |
|---|
| 2026.01.15 | ₩5,636 | ₩5,837 | ₩5,422 | ₩5,824 | +3.33% | 101.3만 |
|---|
| 2026.01.14 | ₩5,556 | ₩5,797 | ₩5,435 | ₩5,623 | +1.20% | 65.9만 |
|---|
| 2026.01.13 | ₩5,770 | ₩5,814 | ₩5,529 | ₩5,596 | -3.02% | 51.4만 |
|---|
| 2026.01.12 | ₩5,663 | ₩5,770 | ₩5,382 | ₩5,770 | +1.89% | 55.9만 |
|---|
| 2026.01.09 | ₩5,596 | ₩5,717 | ₩5,435 | ₩5,636 | +0.72% | 50.7만 |
|---|
| 2026.01.08 | ₩5,609 | ₩5,703 | ₩5,529 | ₩5,556 | -0.95% | 67.2만 |
|---|
| 2026.01.07 | ₩5,824 | ₩5,885 | ₩5,545 | ₩5,636 | -3.22% | 68.8만 |
|---|
| 2026.01.06 | ₩6,158 | ₩6,239 | ₩5,703 | ₩5,770 | -6.30% | 142.1만 |
|---|
| 2026.01.05 | ₩6,506 | ₩6,628 | ₩6,239 | ₩6,239 | -4.12% | 60.4만 |
|---|
| 2026.01.02 | ₩6,306 | ₩6,506 | ₩6,065 | ₩6,466 | +2.55% | 63.9만 |
|---|
| 2025.12.31 | ₩6,265 | ₩6,328 | ₩6,038 | ₩6,252 | -0.21% | 89.6만 |
|---|
| 2025.12.30 | ₩6,319 | ₩6,480 | ₩6,239 | ₩6,252 | -1.06% | 58.5만 |
|---|
| 2025.12.29 | ₩6,413 | ₩6,557 | ₩6,285 | ₩6,306 | -1.67% | 62.3만 |
|---|
| 2025.12.26 | ₩6,694 | ₩6,812 | ₩6,446 | ₩6,453 | -3.60% | 68.5만 |
|---|
| 2025.12.24 | ₩6,694 | ₩6,774 | ₩6,560 | ₩6,747 | +0.80% | 25.2만 |
|---|
| 2025.12.23 | ₩6,828 | ₩6,881 | ₩6,493 | ₩6,627 | -2.94% | 76.5만 |
|---|
| 2025.12.22 | ₩7,363 | ₩7,529 | ₩6,493 | ₩6,640 | -9.82% | 120.6만 |
|---|
| 2025.12.19 | ₩7,109 | ₩7,591 | ₩6,962 | ₩7,216 | +1.51% | 621.3만 |
|---|
| 2025.12.18 | ₩6,895 | ₩7,444 | ₩6,881 | ₩7,042 | +2.14% | 149.5만 |
|---|
| 2025.12.17 | ₩7,015 | ₩7,150 | ₩6,694 | ₩6,694 | -4.58% | 89.2만 |
|---|
| 2025.12.16 | ₩6,895 | ₩7,082 | ₩6,734 | ₩7,028 | +1.94% | 96.8만 |
|---|
| 2025.12.15 | ₩6,801 | ₩7,229 | ₩6,761 | ₩6,788 | -0.20% | 118.1만 |
|---|
| 2025.12.12 | ₩6,935 | ₩7,095 | ₩6,560 | ₩6,788 | -2.12% | 70.8만 |
|---|
| 2025.12.11 | ₩7,109 | ₩7,269 | ₩6,828 | ₩6,988 | -1.69% | 94.8만 |
|---|
| 2025.12.10 | ₩7,002 | ₩7,524 | ₩6,761 | ₩7,069 | +0.96% | 131만 |
|---|
| 2025.12.09 | ₩6,881 | ₩7,136 | ₩6,734 | ₩7,122 | +3.50% | 91.2만 |
|---|
| 2025.12.08 | ₩6,694 | ₩6,948 | ₩6,346 | ₩6,854 | +2.40% | 120.7만 |
|---|
| 2025.12.05 | ₩6,788 | ₩6,962 | ₩6,453 | ₩6,694 | -1.38% | 81.5만 |
|---|
| 2025.12.04 | ₩6,346 | ₩7,256 | ₩6,326 | ₩6,881 | +8.44% | 168.7만 |
|---|
| 2025.12.03 | ₩5,864 | ₩6,024 | ₩5,623 | ₩5,998 | +2.28% | 72.2만 |
|---|
| 2025.12.02 | ₩5,917 | ₩5,944 | ₩5,690 | ₩5,850 | -1.13% | 76.6만 |
|---|
| 2025.12.01 | ₩6,359 | ₩6,399 | ₩5,904 | ₩5,904 | -7.16% | 84.3만 |
|---|
| 2025.11.28 | ₩6,386 | ₩6,962 | ₩6,224 | ₩6,533 | +2.31% | 86.9만 |
|---|
| 2025.11.26 | ₩6,292 | ₩6,520 | ₩5,984 | ₩6,346 | +0.85% | 67.3만 |
|---|
| 2025.11.25 | ₩6,413 | ₩6,541 | ₩6,158 | ₩6,239 | -2.71% | 56.7만 |
|---|
| 2025.11.24 | ₩6,908 | ₩7,069 | ₩6,306 | ₩6,372 | -7.75% | 74.9만 |
|---|
| 2025.11.21 | ₩6,962 | ₩7,028 | ₩6,292 | ₩6,747 | -3.08% | 111.7만 |
|---|
| 2025.11.20 | ₩7,176 | ₩7,256 | ₩6,828 | ₩6,935 | -3.36% | 57.7만 |
|---|
| 2025.11.19 | ₩7,805 | ₩8,233 | ₩7,069 | ₩7,069 | -9.43% | 41.8만 |
|---|
| 2025.11.18 | ₩8,099 | ₩8,101 | ₩7,658 | ₩7,966 | -1.65% | 69.6만 |
|---|
| 2025.11.17 | ₩8,300 | ₩9,037 | ₩8,099 | ₩8,220 | -0.97% | 88만 |
|---|
| 2025.11.14 | ₩7,028 | ₩8,059 | ₩6,774 | ₩8,006 | +13.90% | 118.6만 |
|---|
| 2025.11.13 | ₩7,136 | ₩7,196 | ₩6,801 | ₩7,028 | -1.50% | 75.7만 |
|---|
| 2025.11.12 | ₩7,470 | ₩7,658 | ₩6,962 | ₩7,176 | -3.94% | 42.3만 |
|---|
| 2025.11.11 | ₩7,711 | ₩7,731 | ₩7,243 | ₩7,390 | -4.17% | 40.5만 |
|---|
| 2025.11.10 | ₩8,448 | ₩8,488 | ₩7,497 | ₩7,537 | -10.78% | 69만 |
|---|
| 2025.11.07 | ₩8,367 | ₩8,461 | ₩7,925 | ₩8,073 | -3.52% | 46.5만 |
|---|
| 2025.11.06 | ₩8,381 | ₩8,889 | ₩8,247 | ₩8,595 | +2.56% | 54만 |
|---|
| 2025.11.05 | ₩8,434 | ₩8,863 | ₩8,033 | ₩8,755 | +3.81% | 26.6만 |
|---|
| 2025.11.04 | ₩8,555 | ₩8,769 | ₩8,207 | ₩8,260 | -3.44% | 17.5만 |
|---|
| 2025.11.03 | ₩8,889 | ₩9,077 | ₩8,354 | ₩8,822 | -0.75% | 34.7만 |
|---|
| 2025.10.31 | ₩8,434 | ₩8,769 | ₩7,899 | ₩8,568 | +1.59% | 56.4만 |
|---|
| 2025.10.30 | ₩8,434 | ₩8,528 | ₩7,966 | ₩8,367 | -0.79% | 55.1만 |
|---|
| 2025.10.29 | ₩8,702 | ₩8,810 | ₩8,300 | ₩8,474 | -2.62% | 51.4만 |
|---|
| 2025.10.28 | ₩8,983 | ₩9,104 | ₩8,488 | ₩8,635 | -3.87% | 46.2만 |
|---|
| 2025.10.27 | ₩9,211 | ₩9,237 | ₩8,742 | ₩8,956 | -2.76% | 30.7만 |
|---|
| 2025.10.24 | ₩9,358 | ₩9,371 | ₩8,836 | ₩9,144 | -2.29% | 29.7만 |
|---|
| 2025.10.23 | ₩9,278 | ₩9,438 | ₩9,117 | ₩9,278 | 0.00% | 41.3만 |
|---|
| 2025.10.22 | ₩9,371 | ₩9,599 | ₩9,130 | ₩9,144 | -2.43% | 34.4만 |
|---|
| 2025.10.21 | ₩9,840 | ₩9,840 | ₩9,345 | ₩9,572 | -2.72% | 52.2만 |
|---|
| 2025.10.20 | ₩9,371 | ₩9,853 | ₩9,237 | ₩9,853 | +5.14% | 50.1만 |
|---|
| 2025.10.17 | ₩9,278 | ₩9,699 | ₩9,130 | ₩9,358 | +0.87% | 81.4만 |
|---|
| 2025.10.16 | ₩9,318 | ₩9,438 | ₩8,930 | ₩9,117 | -2.16% | 38.3만 |
|---|
| 2025.10.15 | ₩10,148 | ₩10,148 | ₩9,171 | ₩9,331 | -8.05% | 74.7만 |
|---|
| 2025.10.14 | ₩8,863 | ₩9,995 | ₩8,501 | ₩9,907 | +11.78% | 78.3만 |
|---|
| 2025.10.13 | ₩9,037 | ₩9,211 | ₩8,595 | ₩8,930 | -1.19% | 50.2만 |
|---|
| 2025.10.10 | ₩9,278 | ₩9,359 | ₩8,568 | ₩8,849 | -4.62% | 98.6만 |
|---|