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 | ₩5,499 | ₩5,499 | ₩5,325 | ₩5,338 | -2.93% | 109만 |
| 2026.10.08 | ₩5,486 | ₩5,627 | ₩5,305 | ₩5,459 | -0.49% | 165.9만 |
| 2026.10.07 | ₩5,473 | ₩5,633 | ₩5,473 | ₩5,526 | +0.98% | 110.2만 |
| 2026.10.06 | ₩5,674 | ₩5,741 | ₩5,405 | ₩5,553 | -2.13% | 144.8만 |
| 2026.10.05 | ₩5,526 | ₩5,616 | ₩5,365 | ₩5,580 | +0.97% | 153.7만 |
| 2026.10.02 | ₩5,741 | ₩5,835 | ₩5,452 | ₩5,473 | -4.67% | 219.1만 |
| 2026.10.01 | ₩6,250 | ₩6,289 | ₩5,674 | ₩5,674 | -9.23% | 263.6만 |
| 2026.09.30 | ₩6,250 | ₩6,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,264 |
| +0.21% |
| 156.3만 |
| 2026.09.29 | ₩6,157 | ₩6,385 | ₩6,092 | ₩6,250 | +1.53% | 119.3만 |
|---|
| 2026.09.28 | ₩6,358 | ₩6,370 | ₩6,103 | ₩6,130 | -3.59% | 142.9만 |
|---|
| 2026.09.25 | ₩6,478 | ₩6,532 | ₩6,331 | ₩6,438 | -0.62% | 130.1만 |
|---|
| 2026.09.24 | ₩6,478 | ₩6,760 | ₩6,237 | ₩6,519 | +0.62% | 175.8만 |
|---|
| 2026.09.23 | ₩6,733 | ₩6,760 | ₩6,344 | ₩6,505 | -3.39% | 204.3만 |
|---|
| 2026.09.22 | ₩7,042 | ₩7,042 | ₩6,626 | ₩6,841 | -2.86% | 327.6만 |
|---|
| 2026.09.21 | ₩7,095 | ₩7,109 | ₩6,874 | ₩7,002 | -1.32% | 273.3만 |
|---|
| 2026.09.18 | ₩6,613 | ₩7,216 | ₩6,613 | ₩7,069 | +6.90% | 374.9만 |
|---|
| 2026.09.17 | ₩7,163 | ₩7,256 | ₩6,358 | ₩6,572 | -8.24% | 356.8만 |
|---|
| 2026.09.16 | ₩7,109 | ₩7,209 | ₩6,928 | ₩7,109 | 0.00% | 231.9만 |
|---|
| 2026.09.15 | ₩7,337 | ₩7,712 | ₩6,961 | ₩7,069 | -3.66% | 266.6만 |
|---|
| 2026.09.14 | ₩7,471 | ₩7,585 | ₩7,203 | ₩7,350 | -1.62% | 234.7만 |
|---|
| 2026.09.11 | ₩7,216 | ₩7,384 | ₩6,968 | ₩7,310 | +1.30% | 234.4만 |
|---|
| 2026.09.10 | ₩6,572 | ₩7,256 | ₩6,572 | ₩7,216 | +9.80% | 283.3만 |
|---|
| 2026.09.09 | ₩6,478 | ₩6,760 | ₩6,371 | ₩6,613 | +2.07% | 143.3만 |
|---|
| 2026.09.08 | ₩6,210 | ₩6,787 | ₩6,049 | ₩6,519 | +4.97% | 263.1만 |
|---|
| 2026.09.04 | ₩6,036 | ₩6,183 | ₩6,036 | ₩6,143 | +1.78% | 86.6만 |
|---|
| 2026.09.03 | ₩6,103 | ₩6,277 | ₩5,942 | ₩6,022 | -1.32% | 117.6만 |
|---|
| 2026.09.02 | ₩5,754 | ₩6,090 | ₩5,754 | ₩6,022 | +4.66% | 92만 |
|---|
| 2026.09.01 | ₩5,553 | ₩5,895 | ₩5,499 | ₩5,821 | +4.83% | 93.4만 |
|---|
| 2026.08.31 | ₩5,781 | ₩5,841 | ₩5,580 | ₩5,647 | -2.32% | 67.2만 |
|---|
| 2026.08.28 | ₩6,049 | ₩6,204 | ₩5,808 | ₩5,835 | -3.55% | 87.3만 |
|---|
| 2026.08.27 | ₩6,049 | ₩6,063 | ₩5,821 | ₩6,009 | -0.67% | 79.3만 |
|---|
| 2026.08.26 | ₩6,090 | ₩6,190 | ₩5,969 | ₩5,996 | -1.54% | 86.7만 |
|---|
| 2026.08.25 | ₩6,123 | ₩6,224 | ₩5,982 | ₩6,143 | +0.33% | 103.3만 |
|---|
| 2026.08.24 | ₩5,727 | ₩6,103 | ₩5,702 | ₩6,090 | +6.32% | 112.1만 |
|---|
| 2026.08.21 | ₩5,942 | ₩5,942 | ₩5,667 | ₩5,781 | -2.71% | 93.5만 |
|---|
| 2026.08.20 | ₩6,130 | ₩6,130 | ₩5,848 | ₩5,861 | -4.38% | 111.9만 |
|---|
| 2026.08.19 | ₩6,425 | ₩6,586 | ₩6,130 | ₩6,170 | -3.97% | 190.8만 |
|---|
| 2026.08.18 | ₩6,425 | ₩7,149 | ₩6,385 | ₩6,505 | +1.25% | 407.3만 |
|---|
| 2026.08.17 | ₩6,170 | ₩6,532 | ₩6,049 | ₩6,318 | +2.39% | 263.7만 |
|---|
| 2026.08.14 | ₩5,781 | ₩5,875 | ₩5,633 | ₩5,861 | +1.39% | 171.5만 |
|---|
| 2026.08.13 | ₩5,003 | ₩5,848 | ₩4,990 | ₩5,794 | +15.82% | 308.5만 |
|---|
| 2026.08.12 | ₩5,151 | ₩5,204 | ₩4,896 | ₩4,936 | -4.17% | 209.6만 |
|---|
| 2026.08.11 | ₩5,660 | ₩5,768 | ₩5,137 | ₩5,137 | -9.24% | 176.3만 |
|---|
| 2026.08.10 | ₩5,768 | ₩5,875 | ₩5,566 | ₩5,660 | -1.86% | 98.7만 |
|---|
| 2026.08.07 | ₩5,942 | ₩5,969 | ₩5,707 | ₩5,754 | -3.16% | 83.9만 |
|---|
| 2026.08.06 | ₩5,701 | ₩5,902 | ₩5,540 | ₩5,768 | +1.18% | 125.3만 |
|---|
| 2026.08.05 | ₩5,499 | ₩5,861 | ₩5,352 | ₩5,687 | +3.41% | 239.6만 |
|---|
| 2026.08.04 | ₩5,674 | ₩6,036 | ₩5,616 | ₩5,982 | +5.44% | 168.6만 |
|---|
| 2026.08.03 | ₩5,405 | ₩5,687 | ₩5,392 | ₩5,647 | +4.47% | 89.6만 |
|---|
| 2026.07.31 | ₩5,405 | ₩5,473 | ₩5,251 | ₩5,446 | +0.74% | 84.4만 |
|---|
| 2026.07.30 | ₩5,352 | ₩5,552 | ₩5,231 | ₩5,486 | +2.51% | 68.7만 |
|---|
| 2026.07.29 | ₩5,459 | ₩5,636 | ₩5,151 | ₩5,258 | -3.69% | 132만 |
|---|
| 2026.07.28 | ₩5,835 | ₩5,855 | ₩5,446 | ₩5,486 | -5.98% | 113.6만 |
|---|
| 2026.07.27 | ₩5,526 | ₩5,902 | ₩5,526 | ₩5,861 | +6.07% | 121.3만 |
|---|
| 2026.07.24 | ₩5,432 | ₩5,513 | ₩5,191 | ₩5,432 | 0.00% | 140.8만 |
|---|
| 2026.07.23 | ₩5,593 | ₩5,633 | ₩5,365 | ₩5,446 | -2.64% | 75만 |
|---|
| 2026.07.22 | ₩5,727 | ₩5,902 | ₩5,533 | ₩5,620 | -1.87% | 102.2만 |
|---|
| 2026.07.21 | ₩5,808 | ₩5,955 | ₩5,633 | ₩5,794 | -0.23% | 145.2만 |
|---|
| 2026.07.20 | ₩5,513 | ₩6,022 | ₩5,513 | ₩5,915 | +7.30% | 196.4만 |
|---|
| 2026.07.17 | ₩5,459 | ₩5,593 | ₩5,338 | ₩5,513 | +0.98% | 151.4만 |
|---|
| 2026.07.16 | ₩5,620 | ₩5,674 | ₩5,479 | ₩5,566 | -0.95% | 126.7만 |
|---|
| 2026.07.15 | ₩5,540 | ₩5,701 | ₩5,459 | ₩5,593 | +0.97% | 134.4만 |
|---|
| 2026.07.14 | ₩5,392 | ₩5,540 | ₩5,325 | ₩5,486 | +1.74% | 82.1만 |
|---|
| 2026.07.13 | ₩5,285 | ₩5,566 | ₩5,244 | ₩5,432 | +2.79% | 129.4만 |
|---|
| 2026.07.10 | ₩5,352 | ₩5,526 | ₩5,130 | ₩5,365 | +0.25% | 168.3만 |
|---|
| 2026.07.09 | ₩5,137 | ₩5,404 | ₩5,003 | ₩5,312 | +3.39% | 148.8만 |
|---|
| 2026.07.08 | ₩4,949 | ₩5,305 | ₩4,835 | ₩5,204 | +5.15% | 190.3만 |
|---|
| 2026.07.07 | ₩4,762 | ₩5,063 | ₩4,728 | ₩4,923 | +3.38% | 112만 |
|---|
| 2026.07.06 | ₩4,842 | ₩5,097 | ₩4,645 | ₩4,735 | -2.22% | 158.6만 |
|---|
| 2026.07.02 | ₩4,788 | ₩4,976 | ₩4,594 | ₩4,748 | -0.84% | 127.7만 |
|---|
| 2026.07.01 | ₩4,896 | ₩4,909 | ₩4,587 | ₩4,748 | -3.01% | 136.1만 |
|---|
| 2026.06.30 | ₩4,815 | ₩5,003 | ₩4,701 | ₩4,923 | +2.23% | 133.4만 |
|---|
| 2026.06.29 | ₩4,306 | ₩4,782 | ₩4,292 | ₩4,775 | +10.90% | 210.5만 |
|---|
| 2026.06.26 | ₩3,930 | ₩4,306 | ₩3,890 | ₩4,306 | +9.56% | 132.9만 |
|---|
| 2026.06.25 | ₩4,265 | ₩4,292 | ₩3,903 | ₩3,930 | -7.86% | 118.7만 |
|---|
| 2026.06.24 | ₩4,252 | ₩4,354 | ₩4,084 | ₩4,239 | -0.32% | 104.8만 |
|---|
| 2026.06.23 | ₩4,051 | ₩4,299 | ₩3,957 | ₩4,252 | +4.97% | 82.1만 |
|---|
| 2026.06.22 | ₩4,279 | ₩4,493 | ₩4,064 | ₩4,131 | -3.45% | 102.6만 |
|---|
| 2026.06.18 | ₩4,239 | ₩4,319 | ₩4,171 | ₩4,292 | +1.27% | 133.4만 |
|---|
| 2026.06.17 | ₩4,265 | ₩4,460 | ₩4,205 | ₩4,212 | -1.26% | 106만 |
|---|
| 2026.06.16 | ₩4,292 | ₩4,440 | ₩4,232 | ₩4,239 | -1.25% | 104.5만 |
|---|
| 2026.06.15 | ₩3,943 | ₩4,426 | ₩3,943 | ₩4,306 | +9.18% | 206.8만 |
|---|
| 2026.06.12 | ₩3,890 | ₩3,978 | ₩3,742 | ₩3,890 | 0.00% | 74.8만 |
|---|
| 2026.06.11 | ₩3,756 | ₩3,997 | ₩3,729 | ₩3,917 | +4.29% | 93.5만 |
|---|
| 2026.06.10 | ₩3,742 | ₩3,883 | ₩3,702 | ₩3,809 | +1.79% | 67.9만 |
|---|
| 2026.06.09 | ₩3,689 | ₩3,984 | ₩3,689 | ₩3,823 | +3.64% | 109.6만 |
|---|
| 2026.06.08 | ₩3,702 | ₩3,930 | ₩3,588 | ₩3,742 | +1.09% | 105.5만 |
|---|
| 2026.06.05 | ₩4,104 | ₩4,158 | ₩3,642 | ₩3,675 | -10.46% | 118.5만 |
|---|
| 2026.06.04 | ₩3,622 | ₩4,225 | ₩3,601 | ₩4,131 | +14.07% | 234.6만 |
|---|
| 2026.06.03 | ₩3,742 | ₩3,742 | ₩3,568 | ₩3,581 | -4.30% | 85.1만 |
|---|
| 2026.06.02 | ₩3,689 | ₩3,903 | ₩3,648 | ₩3,836 | +4.00% | 86.4만 |
|---|
| 2026.06.01 | ₩3,689 | ₩3,876 | ₩3,662 | ₩3,742 | +1.45% | 150.1만 |
|---|
| 2026.05.29 | ₩3,782 | ₩3,820 | ₩3,675 | ₩3,715 | -1.77% | 54.8만 |
|---|
| 2026.05.28 | ₩3,742 | ₩3,876 | ₩3,729 | ₩3,796 | +1.43% | 53.1만 |
|---|
| 2026.05.27 | ₩3,622 | ₩3,836 | ₩3,608 | ₩3,742 | +3.33% | 67.1만 |
|---|
| 2026.05.26 | ₩3,769 | ₩3,903 | ₩3,615 | ₩3,702 | -1.78% | 125.5만 |
|---|
| 2026.05.22 | ₩3,568 | ₩3,816 | ₩3,554 | ₩3,809 | +6.77% | 146.3만 |
|---|
| 2026.05.21 | ₩3,286 | ₩3,514 | ₩3,246 | ₩3,514 | +6.94% | 128.4만 |
|---|
| 2026.05.20 | ₩3,393 | ₩3,434 | ₩3,165 | ₩3,340 | -1.58% | 203.2만 |
|---|
| 2026.05.19 | ₩3,554 | ₩3,588 | ₩3,407 | ₩3,407 | -4.15% | 71.1만 |
|---|
| 2026.05.18 | ₩3,581 | ₩3,701 | ₩3,434 | ₩3,581 | 0.00% | 102.4만 |
|---|
| 2026.05.15 | ₩3,742 | ₩3,816 | ₩3,622 | ₩3,622 | -3.23% | 103.7만 |
|---|
| 2026.05.14 | ₩3,809 | ₩3,903 | ₩3,668 | ₩3,796 | -0.35% | 90.1만 |
|---|
| 2026.05.13 | ₩3,970 | ₩4,031 | ₩3,796 | ₩3,836 | -3.38% | 91.7만 |
|---|
| 2026.05.12 | ₩4,051 | ₩4,232 | ₩3,930 | ₩4,051 | 0.00% | 120.4만 |
|---|
| 2026.05.11 | ₩4,467 | ₩4,560 | ₩4,037 | ₩4,078 | -8.71% | 162.9만 |
|---|
| 2026.05.08 | ₩3,997 | ₩4,493 | ₩3,937 | ₩4,493 | +12.42% | 211.7만 |
|---|
| 2026.05.07 | ₩4,078 | ₩4,104 | ₩3,668 | ₩4,010 | -1.64% | 153.1만 |
|---|
| 2026.05.06 | ₩4,158 | ₩4,189 | ₩3,984 | ₩4,078 | -1.94% | 124만 |
|---|
| 2026.05.05 | ₩4,091 | ₩4,251 | ₩3,863 | ₩4,225 | +3.28% | 184.2만 |
|---|
| 2026.05.04 | ₩4,198 | ₩4,292 | ₩3,997 | ₩4,064 | -3.19% | 146.1만 |
|---|
| 2026.05.01 | ₩3,782 | ₩4,225 | ₩3,715 | ₩4,225 | +11.70% | 378.1만 |
|---|
| 2026.04.30 | ₩3,380 | ₩3,541 | ₩3,333 | ₩3,447 | +1.98% | 141.4만 |
|---|
| 2026.04.29 | ₩3,206 | ₩3,447 | ₩3,206 | ₩3,434 | +7.11% | 142.1만 |
|---|
| 2026.04.28 | ₩3,487 | ₩3,541 | ₩3,212 | ₩3,246 | -6.92% | 79.6만 |
|---|
| 2026.04.27 | ₩3,353 | ₩3,675 | ₩3,333 | ₩3,501 | +4.40% | 139.4만 |
|---|
| 2026.04.24 | ₩3,219 | ₩3,440 | ₩3,119 | ₩3,380 | +5.00% | 123만 |
|---|
| 2026.04.23 | ₩3,152 | ₩3,219 | ₩3,038 | ₩3,165 | +0.43% | 200.1만 |
|---|
| 2026.04.22 | ₩3,367 | ₩3,461 | ₩3,125 | ₩3,139 | -6.77% | 186.2만 |
|---|
| 2026.04.21 | ₩3,608 | ₩3,622 | ₩3,286 | ₩3,313 | -8.18% | 150.9만 |
|---|
| 2026.04.20 | ₩3,554 | ₩3,689 | ₩3,474 | ₩3,528 | -0.75% | 136.5만 |
|---|
| 2026.04.17 | ₩3,461 | ₩3,796 | ₩3,420 | ₩3,514 | +1.55% | 241.4만 |
|---|
| 2026.04.16 | ₩3,353 | ₩3,353 | ₩3,179 | ₩3,353 | 0.00% | 150.7만 |
|---|
| 2026.04.15 | ₩3,152 | ₩3,259 | ₩2,978 | ₩3,259 | +3.40% | 222.9만 |
|---|
| 2026.04.14 | ₩2,951 | ₩3,085 | ₩2,897 | ₩3,085 | +4.55% | 253만 |
|---|
| 2026.04.13 | ₩2,830 | ₩2,992 | ₩2,817 | ₩2,924 | +3.32% | 297.3만 |
|---|
| 2026.04.10 | ₩3,031 | ₩3,085 | ₩2,743 | ₩2,924 | -3.54% | 1195.8만 |
|---|
| 2026.04.09 | ₩3,796 | ₩3,890 | ₩3,622 | ₩3,850 | +1.41% | 102.6만 |
|---|
| 2026.04.08 | ₩4,051 | ₩4,078 | ₩3,796 | ₩3,850 | -4.97% | 114.3만 |
|---|
| 2026.04.07 | ₩3,997 | ₩4,185 | ₩3,890 | ₩3,930 | -1.68% | 56.8만 |
|---|
| 2026.04.06 | ₩3,997 | ₩4,185 | ₩3,997 | ₩4,010 | +0.34% | 51만 |
|---|
| 2026.04.02 | ₩3,917 | ₩4,078 | ₩3,863 | ₩4,010 | +2.40% | 62.4만 |
|---|
| 2026.04.01 | ₩4,078 | ₩4,145 | ₩3,903 | ₩4,024 | -1.32% | 63.8만 |
|---|
| 2026.03.31 | ₩4,292 | ₩4,332 | ₩4,057 | ₩4,091 | -4.69% | 78.4만 |
|---|
| 2026.03.30 | ₩4,158 | ₩4,346 | ₩4,145 | ₩4,225 | +1.61% | 53.9만 |
|---|
| 2026.03.27 | ₩4,212 | ₩4,346 | ₩4,104 | ₩4,198 | -0.32% | 68만 |
|---|
| 2026.03.26 | ₩4,359 | ₩4,534 | ₩4,212 | ₩4,279 | -1.85% | 58.5만 |
|---|
| 2026.03.25 | ₩4,252 | ₩4,440 | ₩4,131 | ₩4,440 | +4.42% | 60만 |
|---|
| 2026.03.24 | ₩4,507 | ₩4,507 | ₩4,171 | ₩4,198 | -6.85% | 43.6만 |
|---|
| 2026.03.23 | ₩4,265 | ₩4,560 | ₩4,198 | ₩4,426 | +3.77% | 79.2만 |
|---|
| 2026.03.20 | ₩4,118 | ₩4,332 | ₩3,984 | ₩4,239 | +2.93% | 85.2만 |
|---|
| 2026.03.19 | ₩4,359 | ₩4,386 | ₩4,051 | ₩4,078 | -6.46% | 120.8만 |
|---|
| 2026.03.18 | ₩4,627 | ₩4,668 | ₩4,334 | ₩4,440 | -4.06% | 136.3만 |
|---|
| 2026.03.17 | ₩5,151 | ₩5,285 | ₩4,627 | ₩4,681 | -9.11% | 105.5만 |
|---|
| 2026.03.16 | ₩4,976 | ₩5,379 | ₩4,963 | ₩5,164 | +3.77% | 75만 |
|---|
| 2026.03.13 | ₩5,566 | ₩5,741 | ₩4,896 | ₩4,963 | -10.84% | 163.7만 |
|---|
| 2026.03.12 | ₩5,768 | ₩6,090 | ₩5,566 | ₩5,982 | +3.72% | 99.2만 |
|---|
| 2026.03.11 | ₩5,781 | ₩5,982 | ₩5,781 | ₩5,821 | +0.70% | 32.9만 |
|---|
| 2026.03.10 | ₩6,063 | ₩6,090 | ₩5,714 | ₩5,794 | -4.42% | 50.9만 |
|---|
| 2026.03.09 | ₩5,848 | ₩6,090 | ₩5,674 | ₩6,063 | +3.67% | 73만 |
|---|
| 2026.03.06 | ₩5,580 | ₩6,103 | ₩5,499 | ₩5,955 | +6.73% | 66.6만 |
|---|
| 2026.03.05 | ₩5,902 | ₩5,902 | ₩5,499 | ₩5,727 | -2.95% | 75.3만 |
|---|
| 2026.03.04 | ₩5,714 | ₩6,116 | ₩5,580 | ₩5,942 | +3.99% | 94.8만 |
|---|
| 2026.03.03 | ₩5,365 | ₩5,768 | ₩5,231 | ₩5,633 | +5.00% | 62.8만 |
|---|
| 2026.03.02 | ₩5,077 | ₩5,580 | ₩5,030 | ₩5,553 | +9.38% | 102.9만 |
|---|
| 2026.02.27 | ₩5,110 | ₩5,365 | ₩5,003 | ₩5,258 | +2.89% | 89.4만 |
|---|
| 2026.02.26 | ₩4,923 | ₩5,218 | ₩4,815 | ₩5,177 | +5.18% | 98.8만 |
|---|
| 2026.02.25 | ₩4,547 | ₩5,084 | ₩4,460 | ₩4,869 | +7.08% | 103.5만 |
|---|
| 2026.02.24 | ₩4,373 | ₩4,493 | ₩4,252 | ₩4,373 | 0.00% | 58.5만 |
|---|
| 2026.02.23 | ₩4,641 | ₩4,735 | ₩4,306 | ₩4,426 | -4.62% | 49.8만 |
|---|
| 2026.02.20 | ₩4,574 | ₩4,963 | ₩4,547 | ₩4,708 | +2.93% | 59만 |
|---|
| 2026.02.19 | ₩4,480 | ₩4,688 | ₩4,359 | ₩4,614 | +2.99% | 72.5만 |
|---|
| 2026.02.18 | ₩4,252 | ₩4,601 | ₩4,225 | ₩4,534 | +6.62% | 81.4만 |
|---|
| 2026.02.17 | ₩4,373 | ₩4,483 | ₩4,192 | ₩4,265 | -2.45% | 68.5만 |
|---|
| 2026.02.13 | ₩4,306 | ₩4,487 | ₩4,292 | ₩4,386 | +1.87% | 58.8만 |
|---|
| 2026.02.12 | ₩4,748 | ₩4,829 | ₩4,306 | ₩4,319 | -9.04% | 46.3만 |
|---|
| 2026.02.11 | ₩5,016 | ₩5,070 | ₩4,520 | ₩4,775 | -4.81% | 74.7만 |
|---|
| 2026.02.10 | ₩4,681 | ₩5,325 | ₩4,681 | ₩5,030 | +7.45% | 78.1만 |
|---|
| 2026.02.09 | ₩4,534 | ₩4,735 | ₩4,295 | ₩4,708 | +3.85% | 62.9만 |
|---|
| 2026.02.06 | ₩4,104 | ₩4,708 | ₩4,064 | ₩4,547 | +10.78% | 103만 |
|---|
| 2026.02.05 | ₩4,373 | ₩4,373 | ₩4,010 | ₩4,064 | -7.06% | 94.2만 |
|---|
| 2026.02.04 | ₩4,748 | ₩4,919 | ₩4,267 | ₩4,359 | -8.19% | 110.1만 |
|---|
| 2026.02.03 | ₩5,057 | ₩5,070 | ₩4,654 | ₩4,775 | -5.57% | 142.4만 |
|---|
| 2026.02.02 | ₩5,231 | ₩5,356 | ₩5,063 | ₩5,070 | -3.08% | 64.9만 |
|---|
| 2026.01.30 | ₩5,365 | ₩5,486 | ₩5,164 | ₩5,285 | -1.50% | 83.6만 |
|---|
| 2026.01.29 | ₩5,419 | ₩5,486 | ₩5,191 | ₩5,419 | 0.00% | 102.2만 |
|---|
| 2026.01.28 | ₩5,620 | ₩5,687 | ₩5,419 | ₩5,446 | -3.10% | 50.6만 |
|---|
| 2026.01.27 | ₩5,633 | ₩5,707 | ₩5,566 | ₩5,607 | -0.48% | 42.9만 |
|---|
| 2026.01.26 | ₩5,821 | ₩5,861 | ₩5,566 | ₩5,633 | -3.23% | 62.7만 |
|---|
| 2026.01.23 | ₩6,103 | ₩6,224 | ₩5,754 | ₩5,794 | -5.05% | 42.4만 |
|---|
| 2026.01.22 | ₩6,143 | ₩6,291 | ₩6,063 | ₩6,103 | -0.66% | 56.5만 |
|---|
| 2026.01.21 | ₩5,996 | ₩6,224 | ₩5,794 | ₩5,955 | -0.67% | 44.6만 |
|---|
| 2026.01.20 | ₩5,607 | ₩6,143 | ₩5,553 | ₩5,969 | +6.46% | 80.1만 |
|---|
| 2026.01.16 | ₩5,848 | ₩5,848 | ₩5,553 | ₩5,674 | -2.98% | 52.4만 |
|---|
| 2026.01.15 | ₩5,647 | ₩5,848 | ₩5,432 | ₩5,835 | +3.33% | 101.3만 |
|---|
| 2026.01.14 | ₩5,566 | ₩5,808 | ₩5,446 | ₩5,633 | +1.20% | 65.9만 |
|---|
| 2026.01.13 | ₩5,781 | ₩5,825 | ₩5,540 | ₩5,607 | -3.02% | 51.4만 |
|---|
| 2026.01.12 | ₩5,674 | ₩5,781 | ₩5,392 | ₩5,781 | +1.89% | 55.9만 |
|---|
| 2026.01.09 | ₩5,607 | ₩5,727 | ₩5,446 | ₩5,647 | +0.72% | 50.7만 |
|---|
| 2026.01.08 | ₩5,620 | ₩5,714 | ₩5,540 | ₩5,566 | -0.95% | 67.2만 |
|---|
| 2026.01.07 | ₩5,835 | ₩5,896 | ₩5,556 | ₩5,647 | -3.22% | 68.8만 |
|---|
| 2026.01.06 | ₩6,170 | ₩6,250 | ₩5,714 | ₩5,781 | -6.30% | 142.1만 |
|---|
| 2026.01.05 | ₩6,519 | ₩6,641 | ₩6,250 | ₩6,250 | -4.12% | 60.4만 |
|---|
| 2026.01.02 | ₩6,318 | ₩6,519 | ₩6,076 | ₩6,478 | +2.55% | 63.9만 |
|---|
| 2025.12.31 | ₩6,277 | ₩6,340 | ₩6,049 | ₩6,264 | -0.21% | 89.6만 |
|---|
| 2025.12.30 | ₩6,331 | ₩6,492 | ₩6,250 | ₩6,264 | -1.06% | 58.5만 |
|---|
| 2025.12.29 | ₩6,425 | ₩6,570 | ₩6,297 | ₩6,318 | -1.67% | 62.3만 |
|---|
| 2025.12.26 | ₩6,707 | ₩6,825 | ₩6,458 | ₩6,465 | -3.60% | 68.5만 |
|---|
| 2025.12.24 | ₩6,707 | ₩6,787 | ₩6,572 | ₩6,760 | +0.80% | 25.2만 |
|---|
| 2025.12.23 | ₩6,841 | ₩6,894 | ₩6,505 | ₩6,639 | -2.94% | 76.5만 |
|---|
| 2025.12.22 | ₩7,377 | ₩7,543 | ₩6,505 | ₩6,653 | -9.82% | 120.6만 |
|---|
| 2025.12.19 | ₩7,122 | ₩7,605 | ₩6,975 | ₩7,230 | +1.51% | 621.3만 |
|---|
| 2025.12.18 | ₩6,908 | ₩7,458 | ₩6,894 | ₩7,055 | +2.14% | 149.5만 |
|---|
| 2025.12.17 | ₩7,028 | ₩7,164 | ₩6,707 | ₩6,707 | -4.58% | 89.2만 |
|---|
| 2025.12.16 | ₩6,908 | ₩7,095 | ₩6,747 | ₩7,042 | +1.94% | 96.8만 |
|---|
| 2025.12.15 | ₩6,814 | ₩7,243 | ₩6,774 | ₩6,800 | -0.20% | 118.1만 |
|---|
| 2025.12.12 | ₩6,948 | ₩7,109 | ₩6,572 | ₩6,800 | -2.12% | 70.8만 |
|---|
| 2025.12.11 | ₩7,122 | ₩7,283 | ₩6,841 | ₩7,002 | -1.69% | 94.8만 |
|---|
| 2025.12.10 | ₩7,015 | ₩7,538 | ₩6,774 | ₩7,082 | +0.96% | 131만 |
|---|
| 2025.12.09 | ₩6,894 | ₩7,149 | ₩6,747 | ₩7,136 | +3.50% | 91.2만 |
|---|
| 2025.12.08 | ₩6,707 | ₩6,961 | ₩6,358 | ₩6,867 | +2.40% | 120.7만 |
|---|
| 2025.12.05 | ₩6,800 | ₩6,975 | ₩6,465 | ₩6,707 | -1.38% | 81.5만 |
|---|
| 2025.12.04 | ₩6,358 | ₩7,270 | ₩6,338 | ₩6,894 | +8.44% | 168.7만 |
|---|
| 2025.12.03 | ₩5,875 | ₩6,036 | ₩5,633 | ₩6,009 | +2.28% | 72.2만 |
|---|
| 2025.12.02 | ₩5,929 | ₩5,955 | ₩5,701 | ₩5,861 | -1.13% | 76.6만 |
|---|
| 2025.12.01 | ₩6,371 | ₩6,411 | ₩5,915 | ₩5,915 | -7.16% | 84.3만 |
|---|
| 2025.11.28 | ₩6,398 | ₩6,975 | ₩6,236 | ₩6,546 | +2.31% | 86.9만 |
|---|
| 2025.11.26 | ₩6,304 | ₩6,532 | ₩5,996 | ₩6,358 | +0.85% | 67.3만 |
|---|
| 2025.11.25 | ₩6,425 | ₩6,554 | ₩6,170 | ₩6,250 | -2.71% | 56.7만 |
|---|
| 2025.11.24 | ₩6,921 | ₩7,082 | ₩6,318 | ₩6,385 | -7.75% | 74.9만 |
|---|
| 2025.11.21 | ₩6,975 | ₩7,042 | ₩6,304 | ₩6,760 | -3.08% | 111.7만 |
|---|
| 2025.11.20 | ₩7,189 | ₩7,270 | ₩6,841 | ₩6,948 | -3.36% | 57.7만 |
|---|
| 2025.11.19 | ₩7,820 | ₩8,249 | ₩7,082 | ₩7,082 | -9.43% | 41.8만 |
|---|
| 2025.11.18 | ₩8,115 | ₩8,116 | ₩7,672 | ₩7,981 | -1.65% | 69.6만 |
|---|
| 2025.11.17 | ₩8,316 | ₩9,054 | ₩8,115 | ₩8,236 | -0.97% | 88만 |
|---|
| 2025.11.14 | ₩7,042 | ₩8,075 | ₩6,787 | ₩8,021 | +13.90% | 118.6만 |
|---|
| 2025.11.13 | ₩7,149 | ₩7,209 | ₩6,814 | ₩7,042 | -1.50% | 75.7만 |
|---|
| 2025.11.12 | ₩7,484 | ₩7,672 | ₩6,975 | ₩7,189 | -3.94% | 42.3만 |
|---|
| 2025.11.11 | ₩7,726 | ₩7,746 | ₩7,256 | ₩7,404 | -4.17% | 40.5만 |
|---|
| 2025.11.10 | ₩8,464 | ₩8,504 | ₩7,511 | ₩7,552 | -10.78% | 69만 |
|---|
| 2025.11.07 | ₩8,383 | ₩8,477 | ₩7,940 | ₩8,088 | -3.52% | 46.5만 |
|---|
| 2025.11.06 | ₩8,397 | ₩8,906 | ₩8,262 | ₩8,611 | +2.56% | 54만 |
|---|
| 2025.11.05 | ₩8,450 | ₩8,879 | ₩8,048 | ₩8,772 | +3.81% | 26.6만 |
|---|
| 2025.11.04 | ₩8,571 | ₩8,786 | ₩8,222 | ₩8,276 | -3.44% | 17.5만 |
|---|
| 2025.11.03 | ₩8,906 | ₩9,094 | ₩8,370 | ₩8,839 | -0.75% | 34.7만 |
|---|
| 2025.10.31 | ₩8,450 | ₩8,786 | ₩7,914 | ₩8,584 | +1.59% | 56.4만 |
|---|
| 2025.10.30 | ₩8,450 | ₩8,544 | ₩7,981 | ₩8,383 | -0.79% | 55.1만 |
|---|
| 2025.10.29 | ₩8,718 | ₩8,827 | ₩8,316 | ₩8,490 | -2.62% | 51.4만 |
|---|
| 2025.10.28 | ₩9,000 | ₩9,121 | ₩8,504 | ₩8,651 | -3.87% | 46.2만 |
|---|
| 2025.10.27 | ₩9,228 | ₩9,255 | ₩8,759 | ₩8,973 | -2.76% | 30.7만 |
|---|
| 2025.10.24 | ₩9,376 | ₩9,389 | ₩8,853 | ₩9,161 | -2.29% | 29.7만 |
|---|
| 2025.10.23 | ₩9,295 | ₩9,456 | ₩9,134 | ₩9,295 | 0.00% | 41.3만 |
|---|
| 2025.10.22 | ₩9,389 | ₩9,617 | ₩9,148 | ₩9,161 | -2.43% | 34.4만 |
|---|
| 2025.10.21 | ₩9,859 | ₩9,859 | ₩9,362 | ₩9,590 | -2.72% | 52.2만 |
|---|
| 2025.10.20 | ₩9,389 | ₩9,872 | ₩9,255 | ₩9,872 | +5.14% | 50.1만 |
|---|
| 2025.10.17 | ₩9,295 | ₩9,718 | ₩9,148 | ₩9,376 | +0.87% | 81.4만 |
|---|
| 2025.10.16 | ₩9,335 | ₩9,456 | ₩8,946 | ₩9,134 | -2.16% | 38.3만 |
|---|
| 2025.10.15 | ₩10,167 | ₩10,167 | ₩9,188 | ₩9,349 | -8.05% | 74.7만 |
|---|
| 2025.10.14 | ₩8,879 | ₩10,014 | ₩8,517 | ₩9,926 | +11.78% | 78.3만 |
|---|
| 2025.10.13 | ₩9,054 | ₩9,228 | ₩8,611 | ₩8,946 | -1.19% | 50.2만 |
|---|
| 2025.10.10 | ₩9,295 | ₩9,377 | ₩8,584 | ₩8,866 | -4.62% | 98.6만 |
|---|