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 | ₩5,498 | ₩5,498 | ₩5,324 | ₩5,337 | -2.93% | 109만 |
| 2026.10.08 | ₩5,485 | ₩5,626 | ₩5,304 | ₩5,458 | -0.49% | 165.9만 |
| 2026.10.07 | ₩5,472 | ₩5,632 | ₩5,472 | ₩5,525 | +0.98% | 110.2만 |
| 2026.10.06 | ₩5,673 | ₩5,740 | ₩5,405 | ₩5,552 | -2.13% | 144.8만 |
| 2026.10.05 | ₩5,525 | ₩5,615 | ₩5,364 | ₩5,579 | +0.97% | 153.7만 |
| 2026.10.02 | ₩5,740 | ₩5,834 | ₩5,451 | ₩5,472 | -4.67% | 219.1만 |
| 2026.10.01 | ₩6,249 | ₩6,288 | ₩5,673 | ₩5,673 | -9.23% | 263.6만 |
| 2026.09.30 | ₩6,249 | ₩6,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,263 |
| +0.21% |
| 156.3만 |
| 2026.09.29 | ₩6,156 | ₩6,383 | ₩6,091 | ₩6,249 | +1.53% | 119.3만 |
|---|
| 2026.09.28 | ₩6,357 | ₩6,369 | ₩6,102 | ₩6,129 | -3.59% | 142.9만 |
|---|
| 2026.09.25 | ₩6,477 | ₩6,531 | ₩6,330 | ₩6,437 | -0.62% | 130.1만 |
|---|
| 2026.09.24 | ₩6,477 | ₩6,759 | ₩6,236 | ₩6,518 | +0.62% | 175.8만 |
|---|
| 2026.09.23 | ₩6,732 | ₩6,759 | ₩6,343 | ₩6,504 | -3.39% | 204.3만 |
|---|
| 2026.09.22 | ₩7,041 | ₩7,041 | ₩6,625 | ₩6,839 | -2.86% | 327.6만 |
|---|
| 2026.09.21 | ₩7,094 | ₩7,108 | ₩6,873 | ₩7,000 | -1.32% | 273.3만 |
|---|
| 2026.09.18 | ₩6,611 | ₩7,215 | ₩6,611 | ₩7,067 | +6.90% | 374.9만 |
|---|
| 2026.09.17 | ₩7,161 | ₩7,255 | ₩6,357 | ₩6,571 | -8.24% | 356.8만 |
|---|
| 2026.09.16 | ₩7,108 | ₩7,208 | ₩6,927 | ₩7,108 | 0.00% | 231.9만 |
|---|
| 2026.09.15 | ₩7,336 | ₩7,711 | ₩6,960 | ₩7,067 | -3.66% | 266.6만 |
|---|
| 2026.09.14 | ₩7,470 | ₩7,584 | ₩7,202 | ₩7,349 | -1.62% | 234.7만 |
|---|
| 2026.09.11 | ₩7,215 | ₩7,383 | ₩6,967 | ₩7,309 | +1.30% | 234.4만 |
|---|
| 2026.09.10 | ₩6,571 | ₩7,255 | ₩6,571 | ₩7,215 | +9.80% | 283.3만 |
|---|
| 2026.09.09 | ₩6,477 | ₩6,759 | ₩6,370 | ₩6,611 | +2.07% | 143.3만 |
|---|
| 2026.09.08 | ₩6,209 | ₩6,786 | ₩6,048 | ₩6,518 | +4.97% | 263.1만 |
|---|
| 2026.09.04 | ₩6,035 | ₩6,182 | ₩6,035 | ₩6,142 | +1.78% | 86.6만 |
|---|
| 2026.09.03 | ₩6,102 | ₩6,276 | ₩5,941 | ₩6,021 | -1.32% | 117.6만 |
|---|
| 2026.09.02 | ₩5,753 | ₩6,088 | ₩5,753 | ₩6,021 | +4.66% | 92만 |
|---|
| 2026.09.01 | ₩5,552 | ₩5,894 | ₩5,498 | ₩5,820 | +4.83% | 93.4만 |
|---|
| 2026.08.31 | ₩5,780 | ₩5,840 | ₩5,579 | ₩5,646 | -2.32% | 67.2만 |
|---|
| 2026.08.28 | ₩6,048 | ₩6,202 | ₩5,807 | ₩5,834 | -3.55% | 87.3만 |
|---|
| 2026.08.27 | ₩6,048 | ₩6,062 | ₩5,820 | ₩6,008 | -0.67% | 79.3만 |
|---|
| 2026.08.26 | ₩6,088 | ₩6,189 | ₩5,968 | ₩5,995 | -1.54% | 86.7만 |
|---|
| 2026.08.25 | ₩6,122 | ₩6,223 | ₩5,981 | ₩6,142 | +0.33% | 103.3만 |
|---|
| 2026.08.24 | ₩5,726 | ₩6,102 | ₩5,701 | ₩6,088 | +6.32% | 112.1만 |
|---|
| 2026.08.21 | ₩5,941 | ₩5,941 | ₩5,666 | ₩5,780 | -2.71% | 93.5만 |
|---|
| 2026.08.20 | ₩6,129 | ₩6,129 | ₩5,847 | ₩5,860 | -4.38% | 111.9만 |
|---|
| 2026.08.19 | ₩6,424 | ₩6,585 | ₩6,129 | ₩6,169 | -3.97% | 190.8만 |
|---|
| 2026.08.18 | ₩6,424 | ₩7,148 | ₩6,383 | ₩6,504 | +1.25% | 407.3만 |
|---|
| 2026.08.17 | ₩6,169 | ₩6,531 | ₩6,048 | ₩6,316 | +2.39% | 263.7만 |
|---|
| 2026.08.14 | ₩5,780 | ₩5,874 | ₩5,632 | ₩5,860 | +1.39% | 171.5만 |
|---|
| 2026.08.13 | ₩5,002 | ₩5,847 | ₩4,989 | ₩5,793 | +15.82% | 308.5만 |
|---|
| 2026.08.12 | ₩5,150 | ₩5,203 | ₩4,895 | ₩4,935 | -4.17% | 209.6만 |
|---|
| 2026.08.11 | ₩5,659 | ₩5,767 | ₩5,136 | ₩5,136 | -9.24% | 176.3만 |
|---|
| 2026.08.10 | ₩5,767 | ₩5,874 | ₩5,565 | ₩5,659 | -1.86% | 98.7만 |
|---|
| 2026.08.07 | ₩5,941 | ₩5,968 | ₩5,706 | ₩5,753 | -3.16% | 83.9만 |
|---|
| 2026.08.06 | ₩5,700 | ₩5,901 | ₩5,539 | ₩5,767 | +1.18% | 125.3만 |
|---|
| 2026.08.05 | ₩5,498 | ₩5,860 | ₩5,351 | ₩5,686 | +3.41% | 239.6만 |
|---|
| 2026.08.04 | ₩5,673 | ₩6,035 | ₩5,615 | ₩5,981 | +5.44% | 168.6만 |
|---|
| 2026.08.03 | ₩5,405 | ₩5,686 | ₩5,391 | ₩5,646 | +4.47% | 89.6만 |
|---|
| 2026.07.31 | ₩5,405 | ₩5,472 | ₩5,250 | ₩5,445 | +0.74% | 84.4만 |
|---|
| 2026.07.30 | ₩5,351 | ₩5,551 | ₩5,230 | ₩5,485 | +2.51% | 68.7만 |
|---|
| 2026.07.29 | ₩5,458 | ₩5,635 | ₩5,150 | ₩5,257 | -3.69% | 132만 |
|---|
| 2026.07.28 | ₩5,834 | ₩5,854 | ₩5,445 | ₩5,485 | -5.98% | 113.6만 |
|---|
| 2026.07.27 | ₩5,525 | ₩5,901 | ₩5,525 | ₩5,860 | +6.07% | 121.3만 |
|---|
| 2026.07.24 | ₩5,431 | ₩5,512 | ₩5,190 | ₩5,431 | 0.00% | 140.8만 |
|---|
| 2026.07.23 | ₩5,592 | ₩5,632 | ₩5,364 | ₩5,445 | -2.64% | 75만 |
|---|
| 2026.07.22 | ₩5,726 | ₩5,901 | ₩5,532 | ₩5,619 | -1.87% | 102.2만 |
|---|
| 2026.07.21 | ₩5,807 | ₩5,954 | ₩5,632 | ₩5,793 | -0.23% | 145.2만 |
|---|
| 2026.07.20 | ₩5,512 | ₩6,021 | ₩5,512 | ₩5,914 | +7.30% | 196.4만 |
|---|
| 2026.07.17 | ₩5,458 | ₩5,592 | ₩5,337 | ₩5,512 | +0.98% | 151.4만 |
|---|
| 2026.07.16 | ₩5,619 | ₩5,673 | ₩5,478 | ₩5,565 | -0.95% | 126.7만 |
|---|
| 2026.07.15 | ₩5,539 | ₩5,700 | ₩5,458 | ₩5,592 | +0.97% | 134.4만 |
|---|
| 2026.07.14 | ₩5,391 | ₩5,539 | ₩5,324 | ₩5,485 | +1.74% | 82.1만 |
|---|
| 2026.07.13 | ₩5,284 | ₩5,565 | ₩5,244 | ₩5,431 | +2.79% | 129.4만 |
|---|
| 2026.07.10 | ₩5,351 | ₩5,525 | ₩5,130 | ₩5,364 | +0.25% | 168.3만 |
|---|
| 2026.07.09 | ₩5,136 | ₩5,403 | ₩5,002 | ₩5,311 | +3.39% | 148.8만 |
|---|
| 2026.07.08 | ₩4,949 | ₩5,304 | ₩4,835 | ₩5,203 | +5.15% | 190.3만 |
|---|
| 2026.07.07 | ₩4,761 | ₩5,063 | ₩4,727 | ₩4,922 | +3.38% | 112만 |
|---|
| 2026.07.06 | ₩4,841 | ₩5,096 | ₩4,644 | ₩4,734 | -2.22% | 158.6만 |
|---|
| 2026.07.02 | ₩4,788 | ₩4,975 | ₩4,593 | ₩4,747 | -0.84% | 127.7만 |
|---|
| 2026.07.01 | ₩4,895 | ₩4,908 | ₩4,586 | ₩4,747 | -3.01% | 136.1만 |
|---|
| 2026.06.30 | ₩4,814 | ₩5,002 | ₩4,700 | ₩4,922 | +2.23% | 133.4만 |
|---|
| 2026.06.29 | ₩4,305 | ₩4,781 | ₩4,291 | ₩4,774 | +10.90% | 210.5만 |
|---|
| 2026.06.26 | ₩3,929 | ₩4,305 | ₩3,889 | ₩4,305 | +9.56% | 132.9만 |
|---|
| 2026.06.25 | ₩4,265 | ₩4,291 | ₩3,903 | ₩3,929 | -7.86% | 118.7만 |
|---|
| 2026.06.24 | ₩4,251 | ₩4,353 | ₩4,084 | ₩4,238 | -0.32% | 104.8만 |
|---|
| 2026.06.23 | ₩4,050 | ₩4,298 | ₩3,956 | ₩4,251 | +4.97% | 82.1만 |
|---|
| 2026.06.22 | ₩4,278 | ₩4,493 | ₩4,063 | ₩4,130 | -3.45% | 102.6만 |
|---|
| 2026.06.18 | ₩4,238 | ₩4,318 | ₩4,171 | ₩4,291 | +1.27% | 133.4만 |
|---|
| 2026.06.17 | ₩4,265 | ₩4,459 | ₩4,204 | ₩4,211 | -1.26% | 106만 |
|---|
| 2026.06.16 | ₩4,291 | ₩4,439 | ₩4,231 | ₩4,238 | -1.25% | 104.5만 |
|---|
| 2026.06.15 | ₩3,943 | ₩4,426 | ₩3,943 | ₩4,305 | +9.18% | 206.8만 |
|---|
| 2026.06.12 | ₩3,889 | ₩3,978 | ₩3,742 | ₩3,889 | 0.00% | 74.8만 |
|---|
| 2026.06.11 | ₩3,755 | ₩3,996 | ₩3,728 | ₩3,916 | +4.29% | 93.5만 |
|---|
| 2026.06.10 | ₩3,742 | ₩3,882 | ₩3,701 | ₩3,809 | +1.79% | 67.9만 |
|---|
| 2026.06.09 | ₩3,688 | ₩3,983 | ₩3,688 | ₩3,822 | +3.64% | 109.6만 |
|---|
| 2026.06.08 | ₩3,701 | ₩3,929 | ₩3,587 | ₩3,742 | +1.09% | 105.5만 |
|---|
| 2026.06.05 | ₩4,104 | ₩4,157 | ₩3,641 | ₩3,675 | -10.46% | 118.5만 |
|---|
| 2026.06.04 | ₩3,621 | ₩4,224 | ₩3,601 | ₩4,130 | +14.07% | 234.6만 |
|---|
| 2026.06.03 | ₩3,742 | ₩3,742 | ₩3,567 | ₩3,581 | -4.30% | 85.1만 |
|---|
| 2026.06.02 | ₩3,688 | ₩3,903 | ₩3,648 | ₩3,835 | +4.00% | 86.4만 |
|---|
| 2026.06.01 | ₩3,688 | ₩3,876 | ₩3,661 | ₩3,742 | +1.45% | 150.1만 |
|---|
| 2026.05.29 | ₩3,782 | ₩3,819 | ₩3,675 | ₩3,715 | -1.77% | 54.8만 |
|---|
| 2026.05.28 | ₩3,742 | ₩3,876 | ₩3,728 | ₩3,795 | +1.43% | 53.1만 |
|---|
| 2026.05.27 | ₩3,621 | ₩3,835 | ₩3,607 | ₩3,742 | +3.33% | 67.1만 |
|---|
| 2026.05.26 | ₩3,768 | ₩3,903 | ₩3,614 | ₩3,701 | -1.78% | 125.5만 |
|---|
| 2026.05.22 | ₩3,567 | ₩3,815 | ₩3,554 | ₩3,809 | +6.77% | 146.3만 |
|---|
| 2026.05.21 | ₩3,286 | ₩3,514 | ₩3,245 | ₩3,514 | +6.94% | 128.4만 |
|---|
| 2026.05.20 | ₩3,393 | ₩3,433 | ₩3,165 | ₩3,339 | -1.58% | 203.2만 |
|---|
| 2026.05.19 | ₩3,554 | ₩3,587 | ₩3,406 | ₩3,406 | -4.15% | 71.1만 |
|---|
| 2026.05.18 | ₩3,581 | ₩3,700 | ₩3,433 | ₩3,581 | 0.00% | 102.4만 |
|---|
| 2026.05.15 | ₩3,742 | ₩3,815 | ₩3,621 | ₩3,621 | -3.23% | 103.7만 |
|---|
| 2026.05.14 | ₩3,809 | ₩3,903 | ₩3,668 | ₩3,795 | -0.35% | 90.1만 |
|---|
| 2026.05.13 | ₩3,970 | ₩4,030 | ₩3,795 | ₩3,835 | -3.38% | 91.7만 |
|---|
| 2026.05.12 | ₩4,050 | ₩4,231 | ₩3,929 | ₩4,050 | 0.00% | 120.4만 |
|---|
| 2026.05.11 | ₩4,466 | ₩4,560 | ₩4,037 | ₩4,077 | -8.71% | 162.9만 |
|---|
| 2026.05.08 | ₩3,996 | ₩4,493 | ₩3,936 | ₩4,493 | +12.42% | 211.7만 |
|---|
| 2026.05.07 | ₩4,077 | ₩4,104 | ₩3,668 | ₩4,010 | -1.64% | 153.1만 |
|---|
| 2026.05.06 | ₩4,157 | ₩4,188 | ₩3,983 | ₩4,077 | -1.94% | 124만 |
|---|
| 2026.05.05 | ₩4,090 | ₩4,250 | ₩3,862 | ₩4,224 | +3.28% | 184.2만 |
|---|
| 2026.05.04 | ₩4,198 | ₩4,291 | ₩3,996 | ₩4,063 | -3.19% | 146.1만 |
|---|
| 2026.05.01 | ₩3,782 | ₩4,224 | ₩3,715 | ₩4,224 | +11.70% | 378.1만 |
|---|
| 2026.04.30 | ₩3,379 | ₩3,540 | ₩3,333 | ₩3,447 | +1.98% | 141.4만 |
|---|
| 2026.04.29 | ₩3,205 | ₩3,447 | ₩3,205 | ₩3,433 | +7.11% | 142.1만 |
|---|
| 2026.04.28 | ₩3,487 | ₩3,540 | ₩3,212 | ₩3,245 | -6.92% | 79.6만 |
|---|
| 2026.04.27 | ₩3,353 | ₩3,675 | ₩3,333 | ₩3,500 | +4.40% | 139.4만 |
|---|
| 2026.04.24 | ₩3,219 | ₩3,440 | ₩3,118 | ₩3,379 | +5.00% | 123만 |
|---|
| 2026.04.23 | ₩3,152 | ₩3,219 | ₩3,038 | ₩3,165 | +0.43% | 200.1만 |
|---|
| 2026.04.22 | ₩3,366 | ₩3,460 | ₩3,125 | ₩3,138 | -6.77% | 186.2만 |
|---|
| 2026.04.21 | ₩3,607 | ₩3,621 | ₩3,286 | ₩3,312 | -8.18% | 150.9만 |
|---|
| 2026.04.20 | ₩3,554 | ₩3,688 | ₩3,473 | ₩3,527 | -0.75% | 136.5만 |
|---|
| 2026.04.17 | ₩3,460 | ₩3,795 | ₩3,420 | ₩3,514 | +1.55% | 241.4만 |
|---|
| 2026.04.16 | ₩3,353 | ₩3,353 | ₩3,178 | ₩3,353 | 0.00% | 150.7만 |
|---|
| 2026.04.15 | ₩3,152 | ₩3,259 | ₩2,977 | ₩3,259 | +3.40% | 222.9만 |
|---|
| 2026.04.14 | ₩2,950 | ₩3,084 | ₩2,897 | ₩3,084 | +4.55% | 253만 |
|---|
| 2026.04.13 | ₩2,830 | ₩2,992 | ₩2,816 | ₩2,924 | +3.32% | 297.3만 |
|---|
| 2026.04.10 | ₩3,031 | ₩3,084 | ₩2,742 | ₩2,924 | -3.54% | 1195.8만 |
|---|
| 2026.04.09 | ₩3,795 | ₩3,889 | ₩3,621 | ₩3,849 | +1.41% | 102.6만 |
|---|
| 2026.04.08 | ₩4,050 | ₩4,077 | ₩3,795 | ₩3,849 | -4.97% | 114.3만 |
|---|
| 2026.04.07 | ₩3,996 | ₩4,184 | ₩3,889 | ₩3,929 | -1.68% | 56.8만 |
|---|
| 2026.04.06 | ₩3,996 | ₩4,184 | ₩3,996 | ₩4,010 | +0.34% | 51만 |
|---|
| 2026.04.02 | ₩3,916 | ₩4,077 | ₩3,862 | ₩4,010 | +2.40% | 62.4만 |
|---|
| 2026.04.01 | ₩4,077 | ₩4,144 | ₩3,903 | ₩4,023 | -1.32% | 63.8만 |
|---|
| 2026.03.31 | ₩4,291 | ₩4,332 | ₩4,057 | ₩4,090 | -4.69% | 78.4만 |
|---|
| 2026.03.30 | ₩4,157 | ₩4,345 | ₩4,144 | ₩4,224 | +1.61% | 53.9만 |
|---|
| 2026.03.27 | ₩4,211 | ₩4,345 | ₩4,104 | ₩4,198 | -0.32% | 68만 |
|---|
| 2026.03.26 | ₩4,358 | ₩4,533 | ₩4,211 | ₩4,278 | -1.85% | 58.5만 |
|---|
| 2026.03.25 | ₩4,251 | ₩4,439 | ₩4,130 | ₩4,439 | +4.42% | 60만 |
|---|
| 2026.03.24 | ₩4,506 | ₩4,506 | ₩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 | ₩4,117 | ₩4,332 | ₩3,983 | ₩4,238 | +2.93% | 85.2만 |
|---|
| 2026.03.19 | ₩4,358 | ₩4,385 | ₩4,050 | ₩4,077 | -6.46% | 120.8만 |
|---|
| 2026.03.18 | ₩4,627 | ₩4,667 | ₩4,333 | ₩4,439 | -4.06% | 136.3만 |
|---|
| 2026.03.17 | ₩5,150 | ₩5,284 | ₩4,627 | ₩4,680 | -9.11% | 105.5만 |
|---|
| 2026.03.16 | ₩4,975 | ₩5,378 | ₩4,962 | ₩5,163 | +3.77% | 75만 |
|---|
| 2026.03.13 | ₩5,565 | ₩5,740 | ₩4,895 | ₩4,962 | -10.84% | 163.7만 |
|---|
| 2026.03.12 | ₩5,767 | ₩6,088 | ₩5,565 | ₩5,981 | +3.72% | 99.2만 |
|---|
| 2026.03.11 | ₩5,780 | ₩5,981 | ₩5,780 | ₩5,820 | +0.70% | 32.9만 |
|---|
| 2026.03.10 | ₩6,062 | ₩6,088 | ₩5,713 | ₩5,793 | -4.42% | 50.9만 |
|---|
| 2026.03.09 | ₩5,847 | ₩6,088 | ₩5,673 | ₩6,062 | +3.67% | 73만 |
|---|
| 2026.03.06 | ₩5,579 | ₩6,102 | ₩5,498 | ₩5,954 | +6.73% | 66.6만 |
|---|
| 2026.03.05 | ₩5,901 | ₩5,901 | ₩5,498 | ₩5,726 | -2.95% | 75.3만 |
|---|
| 2026.03.04 | ₩5,713 | ₩6,115 | ₩5,579 | ₩5,941 | +3.99% | 94.8만 |
|---|
| 2026.03.03 | ₩5,364 | ₩5,767 | ₩5,230 | ₩5,632 | +5.00% | 62.8만 |
|---|
| 2026.03.02 | ₩5,076 | ₩5,579 | ₩5,029 | ₩5,552 | +9.38% | 102.9만 |
|---|
| 2026.02.27 | ₩5,109 | ₩5,364 | ₩5,002 | ₩5,257 | +2.89% | 89.4만 |
|---|
| 2026.02.26 | ₩4,922 | ₩5,217 | ₩4,814 | ₩5,177 | +5.18% | 98.8만 |
|---|
| 2026.02.25 | ₩4,546 | ₩5,083 | ₩4,459 | ₩4,868 | +7.08% | 103.5만 |
|---|
| 2026.02.24 | ₩4,372 | ₩4,493 | ₩4,251 | ₩4,372 | 0.00% | 58.5만 |
|---|
| 2026.02.23 | ₩4,640 | ₩4,734 | ₩4,305 | ₩4,426 | -4.62% | 49.8만 |
|---|
| 2026.02.20 | ₩4,573 | ₩4,962 | ₩4,546 | ₩4,707 | +2.93% | 59만 |
|---|
| 2026.02.19 | ₩4,479 | ₩4,687 | ₩4,358 | ₩4,613 | +2.99% | 72.5만 |
|---|
| 2026.02.18 | ₩4,251 | ₩4,600 | ₩4,224 | ₩4,533 | +6.62% | 81.4만 |
|---|
| 2026.02.17 | ₩4,372 | ₩4,482 | ₩4,191 | ₩4,265 | -2.45% | 68.5만 |
|---|
| 2026.02.13 | ₩4,305 | ₩4,486 | ₩4,291 | ₩4,385 | +1.87% | 58.8만 |
|---|
| 2026.02.12 | ₩4,747 | ₩4,828 | ₩4,305 | ₩4,318 | -9.04% | 46.3만 |
|---|
| 2026.02.11 | ₩5,016 | ₩5,069 | ₩4,519 | ₩4,774 | -4.81% | 74.7만 |
|---|
| 2026.02.10 | ₩4,680 | ₩5,324 | ₩4,680 | ₩5,029 | +7.45% | 78.1만 |
|---|
| 2026.02.09 | ₩4,533 | ₩4,734 | ₩4,294 | ₩4,707 | +3.85% | 62.9만 |
|---|
| 2026.02.06 | ₩4,104 | ₩4,707 | ₩4,063 | ₩4,546 | +10.78% | 103만 |
|---|
| 2026.02.05 | ₩4,372 | ₩4,372 | ₩4,010 | ₩4,063 | -7.06% | 94.2만 |
|---|
| 2026.02.04 | ₩4,747 | ₩4,918 | ₩4,266 | ₩4,358 | -8.19% | 110.1만 |
|---|
| 2026.02.03 | ₩5,056 | ₩5,069 | ₩4,654 | ₩4,774 | -5.57% | 142.4만 |
|---|
| 2026.02.02 | ₩5,230 | ₩5,355 | ₩5,063 | ₩5,069 | -3.08% | 64.9만 |
|---|
| 2026.01.30 | ₩5,364 | ₩5,485 | ₩5,163 | ₩5,284 | -1.50% | 83.6만 |
|---|
| 2026.01.29 | ₩5,418 | ₩5,485 | ₩5,190 | ₩5,418 | 0.00% | 102.2만 |
|---|
| 2026.01.28 | ₩5,619 | ₩5,686 | ₩5,418 | ₩5,445 | -3.10% | 50.6만 |
|---|
| 2026.01.27 | ₩5,632 | ₩5,706 | ₩5,565 | ₩5,606 | -0.48% | 42.9만 |
|---|
| 2026.01.26 | ₩5,820 | ₩5,860 | ₩5,565 | ₩5,632 | -3.23% | 62.7만 |
|---|
| 2026.01.23 | ₩6,102 | ₩6,223 | ₩5,753 | ₩5,793 | -5.05% | 42.4만 |
|---|
| 2026.01.22 | ₩6,142 | ₩6,290 | ₩6,062 | ₩6,102 | -0.66% | 56.5만 |
|---|
| 2026.01.21 | ₩5,995 | ₩6,223 | ₩5,793 | ₩5,954 | -0.67% | 44.6만 |
|---|
| 2026.01.20 | ₩5,606 | ₩6,142 | ₩5,552 | ₩5,968 | +6.46% | 80.1만 |
|---|
| 2026.01.16 | ₩5,847 | ₩5,847 | ₩5,552 | ₩5,673 | -2.98% | 52.4만 |
|---|
| 2026.01.15 | ₩5,646 | ₩5,847 | ₩5,431 | ₩5,834 | +3.33% | 101.3만 |
|---|
| 2026.01.14 | ₩5,565 | ₩5,807 | ₩5,445 | ₩5,632 | +1.20% | 65.9만 |
|---|
| 2026.01.13 | ₩5,780 | ₩5,824 | ₩5,539 | ₩5,606 | -3.02% | 51.4만 |
|---|
| 2026.01.12 | ₩5,673 | ₩5,780 | ₩5,391 | ₩5,780 | +1.89% | 55.9만 |
|---|
| 2026.01.09 | ₩5,606 | ₩5,726 | ₩5,445 | ₩5,646 | +0.72% | 50.7만 |
|---|
| 2026.01.08 | ₩5,619 | ₩5,713 | ₩5,539 | ₩5,565 | -0.95% | 67.2만 |
|---|
| 2026.01.07 | ₩5,834 | ₩5,895 | ₩5,555 | ₩5,646 | -3.22% | 68.8만 |
|---|
| 2026.01.06 | ₩6,169 | ₩6,249 | ₩5,713 | ₩5,780 | -6.30% | 142.1만 |
|---|
| 2026.01.05 | ₩6,518 | ₩6,640 | ₩6,249 | ₩6,249 | -4.12% | 60.4만 |
|---|
| 2026.01.02 | ₩6,316 | ₩6,518 | ₩6,075 | ₩6,477 | +2.55% | 63.9만 |
|---|
| 2025.12.31 | ₩6,276 | ₩6,339 | ₩6,048 | ₩6,263 | -0.21% | 89.6만 |
|---|
| 2025.12.30 | ₩6,330 | ₩6,491 | ₩6,249 | ₩6,263 | -1.06% | 58.5만 |
|---|
| 2025.12.29 | ₩6,424 | ₩6,569 | ₩6,296 | ₩6,316 | -1.67% | 62.3만 |
|---|
| 2025.12.26 | ₩6,705 | ₩6,823 | ₩6,457 | ₩6,464 | -3.60% | 68.5만 |
|---|
| 2025.12.24 | ₩6,705 | ₩6,786 | ₩6,571 | ₩6,759 | +0.80% | 25.2만 |
|---|
| 2025.12.23 | ₩6,839 | ₩6,893 | ₩6,504 | ₩6,638 | -2.94% | 76.5만 |
|---|
| 2025.12.22 | ₩7,376 | ₩7,542 | ₩6,504 | ₩6,652 | -9.82% | 120.6만 |
|---|
| 2025.12.19 | ₩7,121 | ₩7,604 | ₩6,974 | ₩7,228 | +1.51% | 621.3만 |
|---|
| 2025.12.18 | ₩6,907 | ₩7,456 | ₩6,893 | ₩7,054 | +2.14% | 149.5만 |
|---|
| 2025.12.17 | ₩7,027 | ₩7,163 | ₩6,705 | ₩6,705 | -4.58% | 89.2만 |
|---|
| 2025.12.16 | ₩6,907 | ₩7,094 | ₩6,746 | ₩7,041 | +1.94% | 96.8만 |
|---|
| 2025.12.15 | ₩6,813 | ₩7,242 | ₩6,772 | ₩6,799 | -0.20% | 118.1만 |
|---|
| 2025.12.12 | ₩6,947 | ₩7,108 | ₩6,571 | ₩6,799 | -2.12% | 70.8만 |
|---|
| 2025.12.11 | ₩7,121 | ₩7,282 | ₩6,839 | ₩7,000 | -1.69% | 94.8만 |
|---|
| 2025.12.10 | ₩7,014 | ₩7,537 | ₩6,772 | ₩7,081 | +0.96% | 131만 |
|---|
| 2025.12.09 | ₩6,893 | ₩7,148 | ₩6,746 | ₩7,134 | +3.50% | 91.2만 |
|---|
| 2025.12.08 | ₩6,705 | ₩6,960 | ₩6,357 | ₩6,866 | +2.40% | 120.7만 |
|---|
| 2025.12.05 | ₩6,799 | ₩6,974 | ₩6,464 | ₩6,705 | -1.38% | 81.5만 |
|---|
| 2025.12.04 | ₩6,357 | ₩7,269 | ₩6,337 | ₩6,893 | +8.44% | 168.7만 |
|---|
| 2025.12.03 | ₩5,874 | ₩6,035 | ₩5,632 | ₩6,008 | +2.28% | 72.2만 |
|---|
| 2025.12.02 | ₩5,928 | ₩5,954 | ₩5,700 | ₩5,860 | -1.13% | 76.6만 |
|---|
| 2025.12.01 | ₩6,370 | ₩6,410 | ₩5,914 | ₩5,914 | -7.16% | 84.3만 |
|---|
| 2025.11.28 | ₩6,397 | ₩6,974 | ₩6,235 | ₩6,544 | +2.31% | 86.9만 |
|---|
| 2025.11.26 | ₩6,303 | ₩6,531 | ₩5,995 | ₩6,357 | +0.85% | 67.3만 |
|---|
| 2025.11.25 | ₩6,424 | ₩6,552 | ₩6,169 | ₩6,249 | -2.71% | 56.7만 |
|---|
| 2025.11.24 | ₩6,920 | ₩7,081 | ₩6,316 | ₩6,383 | -7.75% | 74.9만 |
|---|
| 2025.11.21 | ₩6,974 | ₩7,041 | ₩6,303 | ₩6,759 | -3.08% | 111.7만 |
|---|
| 2025.11.20 | ₩7,188 | ₩7,269 | ₩6,839 | ₩6,947 | -3.36% | 57.7만 |
|---|
| 2025.11.19 | ₩7,818 | ₩8,248 | ₩7,081 | ₩7,081 | -9.43% | 41.8만 |
|---|
| 2025.11.18 | ₩8,113 | ₩8,115 | ₩7,671 | ₩7,979 | -1.65% | 69.6만 |
|---|
| 2025.11.17 | ₩8,315 | ₩9,052 | ₩8,113 | ₩8,234 | -0.97% | 88만 |
|---|
| 2025.11.14 | ₩7,041 | ₩8,073 | ₩6,786 | ₩8,020 | +13.90% | 118.6만 |
|---|
| 2025.11.13 | ₩7,148 | ₩7,208 | ₩6,813 | ₩7,041 | -1.50% | 75.7만 |
|---|
| 2025.11.12 | ₩7,483 | ₩7,671 | ₩6,974 | ₩7,188 | -3.94% | 42.3만 |
|---|
| 2025.11.11 | ₩7,725 | ₩7,745 | ₩7,255 | ₩7,403 | -4.17% | 40.5만 |
|---|
| 2025.11.10 | ₩8,462 | ₩8,502 | ₩7,510 | ₩7,550 | -10.78% | 69만 |
|---|
| 2025.11.07 | ₩8,382 | ₩8,476 | ₩7,939 | ₩8,087 | -3.52% | 46.5만 |
|---|
| 2025.11.06 | ₩8,395 | ₩8,905 | ₩8,261 | ₩8,610 | +2.56% | 54만 |
|---|
| 2025.11.05 | ₩8,449 | ₩8,878 | ₩8,046 | ₩8,771 | +3.81% | 26.6만 |
|---|
| 2025.11.04 | ₩8,569 | ₩8,784 | ₩8,221 | ₩8,274 | -3.44% | 17.5만 |
|---|
| 2025.11.03 | ₩8,905 | ₩9,092 | ₩8,368 | ₩8,838 | -0.75% | 34.7만 |
|---|
| 2025.10.31 | ₩8,449 | ₩8,784 | ₩7,912 | ₩8,583 | +1.59% | 56.4만 |
|---|
| 2025.10.30 | ₩8,449 | ₩8,543 | ₩7,979 | ₩8,382 | -0.79% | 55.1만 |
|---|
| 2025.10.29 | ₩8,717 | ₩8,826 | ₩8,315 | ₩8,489 | -2.62% | 51.4만 |
|---|
| 2025.10.28 | ₩8,999 | ₩9,119 | ₩8,502 | ₩8,650 | -3.87% | 46.2만 |
|---|
| 2025.10.27 | ₩9,227 | ₩9,253 | ₩8,757 | ₩8,972 | -2.76% | 30.7만 |
|---|
| 2025.10.24 | ₩9,374 | ₩9,387 | ₩8,851 | ₩9,160 | -2.29% | 29.7만 |
|---|
| 2025.10.23 | ₩9,294 | ₩9,455 | ₩9,133 | ₩9,294 | 0.00% | 41.3만 |
|---|
| 2025.10.22 | ₩9,387 | ₩9,615 | ₩9,146 | ₩9,160 | -2.43% | 34.4만 |
|---|
| 2025.10.21 | ₩9,857 | ₩9,857 | ₩9,361 | ₩9,589 | -2.72% | 52.2만 |
|---|
| 2025.10.20 | ₩9,387 | ₩9,870 | ₩9,253 | ₩9,870 | +5.14% | 50.1만 |
|---|
| 2025.10.17 | ₩9,294 | ₩9,716 | ₩9,146 | ₩9,374 | +0.87% | 81.4만 |
|---|
| 2025.10.16 | ₩9,334 | ₩9,455 | ₩8,945 | ₩9,133 | -2.16% | 38.3만 |
|---|
| 2025.10.15 | ₩10,165 | ₩10,165 | ₩9,186 | ₩9,347 | -8.05% | 74.7만 |
|---|
| 2025.10.14 | ₩8,878 | ₩10,012 | ₩8,516 | ₩9,924 | +11.78% | 78.3만 |
|---|
| 2025.10.13 | ₩9,052 | ₩9,227 | ₩8,610 | ₩8,945 | -1.19% | 50.2만 |
|---|
| 2025.10.10 | ₩9,294 | ₩9,375 | ₩8,583 | ₩8,864 | -4.62% | 98.6만 |
|---|