시장 데이터를 불러오는 중
전체 종목
애질런트 테크놀로지스 과거 주가
Agilent Technologies, Inc. Common Stock · A · NYSE
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Agilent Technologies, Inc. Common Stock · A · NYSE
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩226,076 | ₩230,931 | ₩226,076 | ₩228,718 | +1.17% | 153.7만 |
| 2026.10.08 | ₩224,614 | ₩226,197 | ₩219,035 | ₩225,540 | +0.41% | 271.8만 |
| 2026.10.07 | ₩227,833 | ₩229,697 | ₩223,327 | ₩226,773 | -0.47% | 255.5만 |
| 2026.10.06 | ₩231,709 | ₩236,550 | ₩225,325 | ₩227,095 | -1.99% | 186.9만 |
| 2026.10.05 | ₩224,440 | ₩229,912 | ₩223,286 | ₩229,724 | +2.35% | 176.9만 |
| 2026.10.02 | ₩225,647 | ₩228,316 | ₩223,072 | ₩225,016 | -0.28% | 229만 |
| 2026.10.01 | ₩230,676 | ₩231,441 | ₩222,723 | ₩223,541 | -3.09% | 278.7만 |
| 2026.09.30 | ₩233,948 | ₩236,094 | ₩231,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩231,092 |
| -1.22% |
| 259만 |
| 2026.09.29 | ₩234,016 | ₩237,449 | ₩232,312 | ₩234,740 | +0.31% | 205.4만 |
|---|
| 2026.09.28 | ₩227,994 | ₩236,067 | ₩227,323 | ₩234,981 | +3.06% | 219.4만 |
|---|
| 2026.09.25 | ₩230,649 | ₩231,937 | ₩227,229 | ₩231,736 | +0.47% | 258.2만 |
|---|
| 2026.09.24 | ₩219,880 | ₩234,391 | ₩219,437 | ₩231,803 | +5.42% | 305.3만 |
|---|
| 2026.09.23 | ₩223,353 | ₩226,572 | ₩218,968 | ₩221,717 | -0.73% | 323.8만 |
|---|
| 2026.09.22 | ₩218,713 | ₩224,762 | ₩215,977 | ₩224,319 | +2.56% | 378.3만 |
|---|
| 2026.09.21 | ₩211,726 | ₩218,458 | ₩210,666 | ₩217,184 | +2.58% | 271만 |
|---|
| 2026.09.18 | ₩209,218 | ₩210,197 | ₩207,340 | ₩209,848 | +0.30% | 485만 |
|---|
| 2026.09.17 | ₩209,218 | ₩210,411 | ₩206,576 | ₩209,674 | +0.22% | 289.2만 |
|---|
| 2026.09.16 | ₩202,284 | ₩208,574 | ₩201,573 | ₩206,120 | +1.90% | 250.8만 |
|---|
| 2026.09.15 | ₩197,148 | ₩202,459 | ₩197,148 | ₩201,533 | +2.22% | 168.2만 |
|---|
| 2026.09.14 | ₩198,489 | ₩199,159 | ₩193,996 | ₩196,879 | -0.81% | 164.7만 |
|---|
| 2026.09.11 | ₩193,768 | ₩197,121 | ₩192,024 | ₩197,054 | +1.70% | 177.6만 |
|---|
| 2026.09.10 | ₩191,220 | ₩193,325 | ₩189,436 | ₩191,944 | +0.38% | 152.1만 |
|---|
| 2026.09.09 | ₩194,774 | ₩196,423 | ₩192,789 | ₩194,130 | -0.33% | 185.4만 |
|---|
| 2026.09.08 | ₩198,516 | ₩200,125 | ₩195,766 | ₩196,946 | -0.79% | 160.3만 |
|---|
| 2026.09.04 | ₩199,790 | ₩203,303 | ₩198,194 | ₩202,324 | +1.27% | 182.5만 |
|---|
| 2026.09.03 | ₩204,698 | ₩206,938 | ₩198,234 | ₩201,144 | -1.74% | 225.6만 |
|---|
| 2026.09.02 | ₩199,897 | ₩204,819 | ₩197,952 | ₩203,035 | +1.57% | 313.1만 |
|---|
| 2026.09.01 | ₩205,932 | ₩207,327 | ₩200,071 | ₩201,077 | -2.36% | 271.6만 |
|---|
| 2026.08.31 | ₩204,765 | ₩206,576 | ₩203,370 | ₩205,945 | +0.58% | 276.6만 |
|---|
| 2026.08.28 | ₩209,245 | ₩209,352 | ₩204,886 | ₩206,321 | -1.40% | 296.6만 |
|---|
| 2026.08.27 | ₩213,711 | ₩219,612 | ₩208,494 | ₩211,484 | -1.04% | 320.2만 |
|---|
| 2026.08.26 | ₩204,457 | ₩208,440 | ₩204,443 | ₩207,984 | +1.73% | 320.3만 |
|---|
| 2026.08.25 | ₩206,401 | ₩208,091 | ₩204,215 | ₩207,568 | +0.57% | 242.5만 |
|---|
| 2026.08.24 | ₩210,733 | ₩211,444 | ₩204,081 | ₩205,771 | -2.35% | 394.6만 |
|---|
| 2026.08.21 | ₩209,888 | ₩215,266 | ₩208,199 | ₩213,241 | +1.60% | 273만 |
|---|
| 2026.08.20 | ₩206,120 | ₩214,502 | ₩204,014 | ₩209,620 | +1.70% | 283만 |
|---|
| 2026.08.19 | ₩202,606 | ₩209,567 | ₩201,171 | ₩208,427 | +2.87% | 300.6만 |
|---|
| 2026.08.18 | ₩200,085 | ₩200,863 | ₩198,140 | ₩199,079 | -0.50% | 179.8만 |
|---|
| 2026.08.17 | ₩198,234 | ₩199,991 | ₩197,402 | ₩199,092 | +0.43% | 96.5만 |
|---|
| 2026.08.14 | ₩199,186 | ₩200,447 | ₩197,550 | ₩199,200 | +0.01% | 98.3만 |
|---|
| 2026.08.13 | ₩199,830 | ₩200,608 | ₩196,826 | ₩200,219 | +0.19% | 102.7만 |
|---|
| 2026.08.12 | ₩199,749 | ₩200,272 | ₩197,590 | ₩198,811 | -0.47% | 136.8만 |
|---|
| 2026.08.11 | ₩198,073 | ₩201,493 | ₩197,684 | ₩200,487 | +1.22% | 119.9만 |
|---|
| 2026.08.10 | ₩196,155 | ₩199,588 | ₩195,069 | ₩199,454 | +1.68% | 175.2만 |
|---|
| 2026.08.07 | ₩189,677 | ₩196,021 | ₩188,900 | ₩195,766 | +3.21% | 152.5만 |
|---|
| 2026.08.06 | ₩189,879 | ₩190,174 | ₩186,807 | ₩189,557 | -0.17% | 116만 |
|---|
| 2026.08.05 | ₩188,135 | ₩189,718 | ₩185,815 | ₩189,248 | +0.59% | 126.6만 |
|---|
| 2026.08.04 | ₩187,907 | ₩189,101 | ₩183,280 | ₩186,687 | -0.65% | 162.4만 |
|---|
| 2026.08.03 | ₩188,149 | ₩188,256 | ₩183,911 | ₩187,491 | -0.35% | 179.5만 |
|---|
| 2026.07.31 | ₩185,708 | ₩187,089 | ₩182,100 | ₩185,574 | -0.07% | 172.1만 |
|---|
| 2026.07.30 | ₩186,043 | ₩187,089 | ₩184,045 | ₩186,030 | -0.01% | 195.5만 |
|---|
| 2026.07.29 | ₩186,687 | ₩190,455 | ₩186,687 | ₩188,162 | +0.79% | 186.5만 |
|---|
| 2026.07.28 | ₩187,746 | ₩191,005 | ₩185,855 | ₩188,484 | +0.39% | 227.7만 |
|---|
| 2026.07.27 | ₩184,527 | ₩186,499 | ₩182,583 | ₩184,930 | +0.22% | 183.1만 |
|---|
| 2026.07.24 | ₩188,377 | ₩188,940 | ₩185,104 | ₩185,842 | -1.35% | 151.6만 |
|---|
| 2026.07.23 | ₩186,767 | ₩190,375 | ₩184,434 | ₩187,411 | +0.34% | 293.6만 |
|---|
| 2026.07.22 | ₩178,747 | ₩181,550 | ₩177,232 | ₩178,989 | +0.14% | 266.3만 |
|---|
| 2026.07.21 | ₩169,507 | ₩180,772 | ₩167,643 | ₩178,184 | +5.12% | 238.4만 |
|---|
| 2026.07.20 | ₩176,159 | ₩178,144 | ₩174,563 | ₩174,697 | -0.83% | 247.1만 |
|---|
| 2026.07.17 | ₩180,276 | ₩182,127 | ₩175,609 | ₩176,306 | -2.20% | 424.7만 |
|---|
| 2026.07.16 | ₩180,638 | ₩182,744 | ₩179,351 | ₩182,529 | +1.05% | 175.2만 |
|---|
| 2026.07.15 | ₩182,395 | ₩183,615 | ₩179,485 | ₩180,665 | -0.95% | 190.9만 |
|---|
| 2026.07.14 | ₩179,619 | ₩182,127 | ₩178,224 | ₩181,322 | +0.95% | 168.4만 |
|---|
| 2026.07.13 | ₩178,425 | ₩181,040 | ₩177,969 | ₩179,766 | +0.75% | 186.1만 |
|---|
| 2026.07.10 | ₩179,418 | ₩182,851 | ₩177,688 | ₩180,102 | +0.38% | 217.5만 |
|---|
| 2026.07.09 | ₩173,262 | ₩179,364 | ₩171,492 | ₩179,163 | +3.41% | 237.3만 |
|---|
| 2026.07.08 | ₩173,128 | ₩173,798 | ₩170,942 | ₩173,101 | -0.02% | 214.1만 |
|---|
| 2026.07.07 | ₩176,789 | ₩178,090 | ₩174,335 | ₩175,877 | -0.52% | 245.6만 |
|---|
| 2026.07.06 | ₩174,362 | ₩176,065 | ₩171,733 | ₩175,153 | +0.45% | 200만 |
|---|
| 2026.07.02 | ₩179,860 | ₩180,357 | ₩174,858 | ₩175,274 | -2.55% | 219.4만 |
|---|
| 2026.07.01 | ₩178,358 | ₩182,006 | ₩176,870 | ₩178,895 | +0.30% | 257.5만 |
|---|
| 2026.06.30 | ₩178,358 | ₩178,680 | ₩173,946 | ₩178,144 | -0.12% | 202.3만 |
|---|
| 2026.06.29 | ₩184,246 | ₩184,246 | ₩177,862 | ₩178,144 | -3.31% | 192.2만 |
|---|
| 2026.06.26 | ₩181,282 | ₩184,407 | ₩181,027 | ₩182,408 | +0.62% | 313.3만 |
|---|
| 2026.06.25 | ₩177,969 | ₩185,922 | ₩177,969 | ₩181,738 | +2.12% | 202.7만 |
|---|
| 2026.06.24 | ₩173,007 | ₩177,996 | ₩172,001 | ₩176,534 | +2.04% | 253.9만 |
|---|
| 2026.06.23 | ₩170,700 | ₩172,578 | ₩169,668 | ₩169,882 | -0.48% | 211.8만 |
|---|
| 2026.06.22 | ₩169,909 | ₩171,532 | ₩168,407 | ₩169,641 | -0.16% | 218.7만 |
|---|
| 2026.06.18 | ₩168,394 | ₩171,076 | ₩167,870 | ₩170,405 | +1.19% | 433.4만 |
|---|
| 2026.06.17 | ₩171,156 | ₩172,538 | ₩165,899 | ₩166,744 | -2.58% | 247.1만 |
|---|
| 2026.06.16 | ₩175,663 | ₩176,990 | ₩172,055 | ₩172,122 | -2.02% | 235.5만 |
|---|
| 2026.06.15 | ₩175,582 | ₩177,258 | ₩173,557 | ₩175,139 | -0.25% | 153만 |
|---|
| 2026.06.12 | ₩174,791 | ₩174,911 | ₩172,068 | ₩174,134 | -0.38% | 228.8만 |
|---|
| 2026.06.11 | ₩176,293 | ₩176,615 | ₩170,955 | ₩173,745 | -1.45% | 201.6만 |
|---|
| 2026.06.10 | ₩181,577 | ₩182,221 | ₩176,454 | ₩176,521 | -2.78% | 199.2만 |
|---|
| 2026.06.09 | ₩180,048 | ₩184,595 | ₩180,048 | ₩181,698 | +0.92% | 230.8만 |
|---|
| 2026.06.08 | ₩182,945 | ₩183,320 | ₩177,862 | ₩177,956 | -2.73% | 174.5만 |
|---|
| 2026.06.05 | ₩185,010 | ₩186,418 | ₩180,933 | ₩181,644 | -1.82% | 220.1만 |
|---|
| 2026.06.04 | ₩187,089 | ₩189,221 | ₩184,501 | ₩185,574 | -0.81% | 212.6만 |
|---|
| 2026.06.03 | ₩180,008 | ₩186,405 | ₩179,243 | ₩184,273 | +2.37% | 292.8만 |
|---|
| 2026.06.02 | ₩178,747 | ₩182,931 | ₩177,205 | ₩181,121 | +1.33% | 302.2만 |
|---|
| 2026.06.01 | ₩179,042 | ₩183,817 | ₩178,211 | ₩182,368 | +1.86% | 267.8만 |
|---|
| 2026.05.29 | ₩182,730 | ₩184,662 | ₩178,694 | ₩181,765 | -0.53% | 498.7만 |
|---|
| 2026.05.28 | ₩178,372 | ₩186,888 | ₩175,756 | ₩181,564 | +1.79% | 651.2만 |
|---|
| 2026.05.27 | ₩155,572 | ₩158,791 | ₩154,258 | ₩155,358 | -0.14% | 293.9만 |
|---|
| 2026.05.26 | ₩154,204 | ₩155,250 | ₩152,005 | ₩154,338 | +0.09% | 283.9만 |
|---|
| 2026.05.22 | ₩154,271 | ₩156,055 | ₩152,461 | ₩154,177 | -0.06% | 203.7만 |
|---|
| 2026.05.21 | ₩150,999 | ₩154,003 | ₩148,947 | ₩153,949 | +1.95% | 241.7만 |
|---|
| 2026.05.20 | ₩149,135 | ₩152,662 | ₩145,313 | ₩152,595 | +2.32% | 301.8만 |
|---|
| 2026.05.19 | ₩150,221 | ₩151,951 | ₩147,794 | ₩148,290 | -1.29% | 314.3만 |
|---|
| 2026.05.18 | ₩150,127 | ₩152,340 | ₩148,612 | ₩150,355 | +0.15% | 168.5만 |
|---|
| 2026.05.15 | ₩150,610 | ₩151,670 | ₩149,457 | ₩149,805 | -0.53% | 141.3만 |
|---|
| 2026.05.14 | ₩151,361 | ₩155,116 | ₩151,146 | ₩151,898 | +0.35% | 150.3만 |
|---|
| 2026.05.13 | ₩151,321 | ₩153,869 | ₩150,154 | ₩151,200 | -0.08% | 232.9만 |
|---|
| 2026.05.12 | ₩150,100 | ₩152,541 | ₩148,987 | ₩151,415 | +0.88% | 165만 |
|---|
| 2026.05.11 | ₩155,317 | ₩155,371 | ₩149,443 | ₩149,483 | -3.76% | 218만 |
|---|
| 2026.05.08 | ₩158,402 | ₩158,402 | ₩151,924 | ₩155,063 | -2.11% | 268.9만 |
|---|
| 2026.05.07 | ₩157,745 | ₩160,374 | ₩157,584 | ₩159,126 | +0.88% | 228.1만 |
|---|
| 2026.05.06 | ₩160,682 | ₩161,312 | ₩157,222 | ₩157,839 | -1.77% | 273.5만 |
|---|
| 2026.05.05 | ₩154,754 | ₩160,011 | ₩153,265 | ₩157,624 | +1.85% | 300.8만 |
|---|
| 2026.05.04 | ₩152,193 | ₩154,057 | ₩149,980 | ₩150,449 | -1.15% | 194.9만 |
|---|
| 2026.05.01 | ₩155,747 | ₩155,948 | ₩152,675 | ₩153,587 | -1.39% | 127.3만 |
|---|
| 2026.04.30 | ₩149,953 | ₩155,545 | ₩149,309 | ₩154,969 | +3.34% | 223.7만 |
|---|
| 2026.04.29 | ₩153,145 | ₩154,942 | ₩147,941 | ₩149,269 | -2.53% | 211만 |
|---|
| 2026.04.28 | ₩155,881 | ₩156,431 | ₩153,024 | ₩154,057 | -1.17% | 207.9만 |
|---|
| 2026.04.27 | ₩154,473 | ₩157,356 | ₩154,473 | ₩155,063 | +0.38% | 146.7만 |
|---|
| 2026.04.24 | ₩153,654 | ₩156,256 | ₩153,172 | ₩154,969 | +0.86% | 149.6만 |
|---|
| 2026.04.23 | ₩156,243 | ₩156,632 | ₩150,181 | ₩153,453 | -1.79% | 262만 |
|---|
| 2026.04.22 | ₩164,786 | ₩165,363 | ₩161,393 | ₩161,567 | -1.95% | 180.1만 |
|---|
| 2026.04.21 | ₩163,016 | ₩167,495 | ₩162,090 | ₩163,740 | +0.44% | 180만 |
|---|
| 2026.04.20 | ₩162,372 | ₩162,707 | ₩161,084 | ₩162,224 | -0.09% | 125.2만 |
|---|
| 2026.04.17 | ₩160,226 | ₩163,525 | ₩159,435 | ₩163,445 | +2.01% | 401.2만 |
|---|
| 2026.04.16 | ₩160,977 | ₩162,385 | ₩157,745 | ₩158,590 | -1.48% | 169.8만 |
|---|
| 2026.04.15 | ₩161,473 | ₩163,364 | ₩159,797 | ₩160,628 | -0.52% | 203.6만 |
|---|
| 2026.04.14 | ₩158,308 | ₩163,109 | ₩157,959 | ₩161,460 | +1.99% | 267.7만 |
|---|
| 2026.04.13 | ₩154,151 | ₩157,919 | ₩153,789 | ₩157,584 | +2.23% | 179.6만 |
|---|
| 2026.04.10 | ₩154,835 | ₩156,685 | ₩153,601 | ₩154,312 | -0.34% | 103.3만 |
|---|
| 2026.04.09 | ₩155,532 | ₩155,908 | ₩152,407 | ₩154,754 | -0.50% | 121.9만 |
|---|
| 2026.04.08 | ₩155,545 | ₩158,590 | ₩155,545 | ₩156,806 | +0.81% | 138.5만 |
|---|
| 2026.04.07 | ₩152,809 | ₩153,628 | ₩151,415 | ₩152,729 | -0.05% | 162.5만 |
|---|
| 2026.04.06 | ₩154,419 | ₩155,143 | ₩151,576 | ₩154,017 | -0.26% | 115.4만 |
|---|
| 2026.04.02 | ₩152,769 | ₩157,343 | ₩151,535 | ₩154,875 | +1.38% | 111.2만 |
|---|
| 2026.04.01 | ₩152,903 | ₩155,197 | ₩152,689 | ₩153,614 | +0.46% | 155.5만 |
|---|
| 2026.03.31 | ₩150,945 | ₩154,499 | ₩150,074 | ₩152,863 | +1.27% | 246.9만 |
|---|
| 2026.03.30 | ₩149,618 | ₩151,509 | ₩148,960 | ₩150,221 | +0.40% | 137.4만 |
|---|
| 2026.03.27 | ₩152,260 | ₩152,541 | ₩147,391 | ₩147,847 | -2.90% | 127만 |
|---|
| 2026.03.26 | ₩152,702 | ₩153,587 | ₩151,911 | ₩152,193 | -0.33% | 256.2만 |
|---|
| 2026.03.25 | ₩155,425 | ₩156,109 | ₩149,859 | ₩151,522 | -2.51% | 170.5만 |
|---|
| 2026.03.24 | ₩148,317 | ₩154,553 | ₩147,566 | ₩153,158 | +3.26% | 207.7만 |
|---|
| 2026.03.23 | ₩152,112 | ₩152,488 | ₩149,577 | ₩150,234 | -1.23% | 197.6만 |
|---|
| 2026.03.20 | ₩149,631 | ₩150,918 | ₩147,767 | ₩149,269 | -0.24% | 440.3만 |
|---|
| 2026.03.19 | ₩148,424 | ₩150,999 | ₩148,183 | ₩149,872 | +0.98% | 275.9만 |
|---|
| 2026.03.18 | ₩149,805 | ₩150,771 | ₩147,968 | ₩149,537 | -0.18% | 240.4만 |
|---|
| 2026.03.17 | ₩151,468 | ₩154,097 | ₩151,079 | ₩151,214 | -0.17% | 228.4만 |
|---|
| 2026.03.16 | ₩151,790 | ₩152,984 | ₩149,443 | ₩149,980 | -1.19% | 146.3만 |
|---|
| 2026.03.13 | ₩151,777 | ₩152,421 | ₩148,893 | ₩149,551 | -1.47% | 172.1만 |
|---|
| 2026.03.12 | ₩152,233 | ₩153,145 | ₩148,719 | ₩149,711 | -1.66% | 220.3만 |
|---|
| 2026.03.11 | ₩155,009 | ₩156,471 | ₩153,078 | ₩154,794 | -0.14% | 154.8만 |
|---|
| 2026.03.10 | ₩154,915 | ₩156,967 | ₩153,507 | ₩154,808 | -0.07% | 234만 |
|---|
| 2026.03.09 | ₩152,796 | ₩156,524 | ₩151,978 | ₩156,431 | +2.38% | 320.8만 |
|---|
| 2026.03.06 | ₩156,457 | ₩156,605 | ₩154,110 | ₩154,325 | -1.36% | 251.7만 |
|---|
| 2026.03.05 | ₩159,462 | ₩161,326 | ₩157,047 | ₩158,402 | -0.66% | 265.7만 |
|---|
| 2026.03.04 | ₩160,374 | ₩162,506 | ₩159,931 | ₩161,661 | +0.80% | 280.6만 |
|---|
| 2026.03.03 | ₩156,431 | ₩159,730 | ₩154,231 | ₩159,649 | +2.06% | 277.1만 |
|---|
| 2026.03.02 | ₩159,394 | ₩160,132 | ₩157,731 | ₩158,483 | -0.57% | 347.8만 |
|---|
| 2026.02.27 | ₩160,414 | ₩163,592 | ₩159,663 | ₩162,788 | +1.48% | 433.4만 |
|---|
| 2026.02.26 | ₩163,472 | ₩166,851 | ₩153,547 | ₩162,238 | -0.75% | 609.7만 |
|---|
| 2026.02.25 | ₩168,326 | ₩168,434 | ₩165,550 | ₩167,267 | -0.63% | 246.9만 |
|---|
| 2026.02.24 | ₩166,985 | ₩168,756 | ₩165,135 | ₩166,838 | -0.09% | 273만 |
|---|
| 2026.02.23 | ₩163,391 | ₩166,650 | ₩163,190 | ₩166,570 | +1.95% | 235.9만 |
|---|
| 2026.02.20 | ₩167,911 | ₩168,715 | ₩163,700 | ₩164,826 | -1.84% | 424.3만 |
|---|
| 2026.02.19 | ₩168,997 | ₩169,466 | ₩165,845 | ₩169,440 | +0.26% | 189.3만 |
|---|
| 2026.02.18 | ₩165,819 | ₩170,311 | ₩165,027 | ₩170,244 | +2.67% | 137만 |
|---|
| 2026.02.17 | ₩168,809 | ₩168,863 | ₩164,947 | ₩166,127 | -1.59% | 211.1만 |
|---|
| 2026.02.13 | ₩168,447 | ₩171,357 | ₩167,669 | ₩168,729 | +0.17% | 152.8만 |
|---|
| 2026.02.12 | ₩173,007 | ₩173,007 | ₩162,265 | ₩167,482 | -3.19% | 344.1만 |
|---|
| 2026.02.11 | ₩171,706 | ₩173,758 | ₩170,513 | ₩172,873 | +0.68% | 206.2만 |
|---|
| 2026.02.10 | ₩172,055 | ₩174,321 | ₩170,714 | ₩173,007 | +0.55% | 212.5만 |
|---|
| 2026.02.09 | ₩171,384 | ₩171,666 | ₩168,554 | ₩170,995 | -0.23% | 223.4만 |
|---|
| 2026.02.06 | ₩174,777 | ₩176,266 | ₩172,511 | ₩173,785 | -0.57% | 193.1만 |
|---|
| 2026.02.05 | ₩177,285 | ₩178,975 | ₩173,476 | ₩173,865 | -1.93% | 148만 |
|---|
| 2026.02.04 | ₩177,446 | ₩180,880 | ₩177,446 | ₩178,345 | +0.51% | 195.8만 |
|---|
| 2026.02.03 | ₩181,577 | ₩184,876 | ₩176,440 | ₩177,218 | -2.40% | 246.3만 |
|---|
| 2026.02.02 | ₩177,875 | ₩181,818 | ₩177,191 | ₩181,577 | +2.08% | 148.8만 |
|---|
| 2026.01.30 | ₩176,950 | ₩179,632 | ₩175,797 | ₩179,512 | +1.45% | 180.8만 |
|---|
| 2026.01.29 | ₩178,036 | ₩178,787 | ₩173,852 | ₩178,734 | +0.39% | 191.9만 |
|---|
| 2026.01.28 | ₩181,590 | ₩181,818 | ₩178,908 | ₩179,538 | -1.13% | 168.3만 |
|---|
| 2026.01.27 | ₩180,370 | ₩183,857 | ₩179,793 | ₩182,328 | +1.09% | 142.3만 |
|---|
| 2026.01.26 | ₩180,678 | ₩183,683 | ₩179,847 | ₩181,926 | +0.69% | 155.2만 |
|---|
| 2026.01.23 | ₩185,077 | ₩185,574 | ₩179,659 | ₩181,121 | -2.14% | 181.2만 |
|---|
| 2026.01.22 | ₩186,821 | ₩189,356 | ₩185,654 | ₩185,922 | -0.48% | 145.3만 |
|---|
| 2026.01.21 | ₩182,690 | ₩188,390 | ₩182,422 | ₩187,451 | +2.61% | 198.8만 |
|---|
| 2026.01.20 | ₩185,077 | ₩186,110 | ₩180,558 | ₩182,167 | -1.57% | 330.1만 |
|---|
| 2026.01.16 | ₩193,392 | ₩194,304 | ₩187,076 | ₩187,277 | -3.16% | 260.3만 |
|---|
| 2026.01.15 | ₩196,598 | ₩197,013 | ₩194,036 | ₩194,237 | -1.20% | 167.5만 |
|---|
| 2026.01.14 | ₩196,356 | ₩198,985 | ₩195,163 | ₩195,699 | -0.33% | 168.4만 |
|---|
| 2026.01.13 | ₩199,253 | ₩201,305 | ₩191,971 | ₩196,236 | -1.51% | 259.3만 |
|---|
| 2026.01.12 | ₩199,293 | ₩201,171 | ₩197,027 | ₩198,475 | -0.41% | 112.8만 |
|---|
| 2026.01.09 | ₩197,791 | ₩201,211 | ₩197,349 | ₩199,186 | +0.71% | 181.9만 |
|---|
| 2026.01.08 | ₩196,799 | ₩199,481 | ₩194,962 | ₩195,485 | -0.67% | 172.9만 |
|---|
| 2026.01.07 | ₩198,006 | ₩200,353 | ₩195,203 | ₩198,234 | +0.12% | 227.9만 |
|---|
| 2026.01.06 | ₩190,683 | ₩199,240 | ₩190,670 | ₩197,952 | +3.81% | 262.8만 |
|---|
| 2026.01.05 | ₩184,635 | ₩191,743 | ₩184,621 | ₩191,689 | +3.82% | 298.2만 |
|---|
| 2026.01.02 | ₩182,717 | ₩185,010 | ₩181,416 | ₩185,010 | +1.26% | 165.1만 |
|---|
| 2025.12.31 | ₩184,554 | ₩185,037 | ₩182,449 | ₩182,489 | -1.12% | 95만 |
|---|
| 2025.12.30 | ₩184,501 | ₩185,292 | ₩183,508 | ₩184,568 | +0.04% | 242.3만 |
|---|
| 2025.12.29 | ₩185,614 | ₩186,512 | ₩184,568 | ₩184,983 | -0.34% | 164.1만 |
|---|
| 2025.12.26 | ₩185,748 | ₩185,922 | ₩184,903 | ₩185,600 | -0.08% | 73.9만 |
|---|
| 2025.12.24 | ₩185,547 | ₩185,842 | ₩184,769 | ₩185,506 | -0.02% | 50.9만 |
|---|
| 2025.12.23 | ₩185,305 | ₩186,311 | ₩184,595 | ₩185,560 | +0.14% | 120.9만 |
|---|
| 2025.12.22 | ₩184,568 | ₩186,673 | ₩184,018 | ₩185,775 | +0.65% | 203.8만 |
|---|
| 2025.12.19 | ₩184,018 | ₩185,439 | ₩182,972 | ₩184,058 | +0.02% | 495.9만 |
|---|
| 2025.12.18 | ₩183,857 | ₩186,392 | ₩182,703 | ₩183,602 | -0.14% | 269.4만 |
|---|
| 2025.12.17 | ₩185,976 | ₩186,834 | ₩182,757 | ₩183,280 | -1.45% | 224.2만 |
|---|
| 2025.12.16 | ₩188,403 | ₩188,444 | ₩185,131 | ₩186,673 | -0.92% | 179.9만 |
|---|
| 2025.12.15 | ₩190,200 | ₩192,279 | ₩187,384 | ₩188,564 | -0.86% | 271.2만 |
|---|
| 2025.12.12 | ₩191,233 | ₩191,582 | ₩186,620 | ₩187,330 | -2.04% | 196.2만 |
|---|
| 2025.12.11 | ₩192,547 | ₩192,963 | ₩190,630 | ₩191,609 | -0.49% | 122.6만 |
|---|
| 2025.12.10 | ₩189,785 | ₩193,030 | ₩189,181 | ₩192,413 | +1.39% | 186.4만 |
|---|
| 2025.12.09 | ₩190,844 | ₩191,475 | ₩188,055 | ₩188,618 | -1.17% | 232.5만 |
|---|
| 2025.12.08 | ₩194,224 | ₩194,224 | ₩190,683 | ₩191,032 | -1.64% | 219.5만 |
|---|
| 2025.12.05 | ₩199,548 | ₩199,830 | ₩194,143 | ₩195,122 | -2.22% | 214.2만 |
|---|
| 2025.12.04 | ₩200,179 | ₩200,903 | ₩193,419 | ₩198,918 | -0.63% | 286.5만 |
|---|
| 2025.12.03 | ₩200,863 | ₩203,089 | ₩199,964 | ₩200,179 | -0.34% | 216.3만 |
|---|
| 2025.12.02 | ₩202,459 | ₩203,129 | ₩199,495 | ₩199,575 | -1.42% | 165.3만 |
|---|
| 2025.12.01 | ₩204,577 | ₩206,468 | ₩200,085 | ₩201,305 | -1.60% | 204.4만 |
|---|
| 2025.11.28 | ₩206,683 | ₩207,287 | ₩205,489 | ₩205,865 | -0.40% | 153.2만 |
|---|
| 2025.11.26 | ₩208,869 | ₩212,061 | ₩206,562 | ₩207,032 | -0.88% | 329.4만 |
|---|
| 2025.11.25 | ₩202,217 | ₩214,945 | ₩198,489 | ₩210,827 | +4.26% | 369.8만 |
|---|
| 2025.11.24 | ₩203,719 | ₩205,999 | ₩201,801 | ₩205,999 | +1.12% | 398.5만 |
|---|
| 2025.11.21 | ₩193,754 | ₩203,531 | ₩193,754 | ₩202,847 | +4.69% | 246.9만 |
|---|
| 2025.11.20 | ₩197,362 | ₩197,630 | ₩193,057 | ₩194,546 | -1.43% | 144.4만 |
|---|
| 2025.11.19 | ₩195,122 | ₩195,122 | ₩191,461 | ₩193,661 | -0.75% | 184.8만 |
|---|
| 2025.11.18 | ₩192,105 | ₩194,854 | ₩188,081 | ₩192,910 | +0.42% | 233.1만 |
|---|
| 2025.11.17 | ₩196,303 | ₩197,201 | ₩193,191 | ₩193,822 | -1.26% | 144.6만 |
|---|
| 2025.11.14 | ₩194,894 | ₩198,489 | ₩193,795 | ₩196,906 | +1.03% | 130.3만 |
|---|
| 2025.11.13 | ₩200,420 | ₩203,987 | ₩196,504 | ₩197,000 | -1.71% | 194.1만 |
|---|
| 2025.11.12 | ₩201,050 | ₩204,752 | ₩199,535 | ₩203,210 | +1.07% | 206.5만 |
|---|
| 2025.11.11 | ₩197,027 | ₩201,144 | ₩196,853 | ₩200,393 | +1.71% | 121.9만 |
|---|
| 2025.11.10 | ₩197,054 | ₩198,328 | ₩194,599 | ₩196,289 | -0.39% | 131.1만 |
|---|
| 2025.11.07 | ₩196,504 | ₩197,309 | ₩193,902 | ₩196,799 | +0.15% | 102.7만 |
|---|
| 2025.11.06 | ₩195,525 | ₩198,502 | ₩194,599 | ₩197,805 | +1.17% | 128.6만 |
|---|
| 2025.11.05 | ₩191,984 | ₩197,805 | ₩191,059 | ₩196,839 | +2.53% | 166.5만 |
|---|
| 2025.11.04 | ₩192,454 | ₩199,441 | ₩192,454 | ₩195,914 | +1.80% | 217.7만 |
|---|
| 2025.11.03 | ₩194,559 | ₩195,243 | ₩191,153 | ₩194,050 | -0.26% | 178.6만 |
|---|
| 2025.10.31 | ₩191,488 | ₩197,134 | ₩191,247 | ₩196,289 | +2.51% | 148.7만 |
|---|
| 2025.10.30 | ₩191,689 | ₩194,827 | ₩190,724 | ₩192,266 | +0.30% | 152만 |
|---|
| 2025.10.29 | ₩195,163 | ₩195,874 | ₩191,609 | ₩192,051 | -1.59% | 190.3만 |
|---|
| 2025.10.28 | ₩195,458 | ₩197,510 | ₩193,969 | ₩195,605 | +0.08% | 147만 |
|---|
| 2025.10.27 | ₩198,864 | ₩199,360 | ₩196,504 | ₩196,598 | -1.14% | 118.8만 |
|---|
| 2025.10.24 | ₩198,650 | ₩199,991 | ₩197,858 | ₩198,529 | -0.06% | 113.6만 |
|---|
| 2025.10.23 | ₩196,209 | ₩198,931 | ₩195,270 | ₩197,765 | +0.79% | 121만 |
|---|
| 2025.10.22 | ₩194,841 | ₩198,140 | ₩193,741 | ₩195,632 | +0.41% | 149.5만 |
|---|
| 2025.10.21 | ₩194,868 | ₩200,500 | ₩193,486 | ₩195,377 | +0.26% | 165.8만 |
|---|
| 2025.10.20 | ₩191,783 | ₩193,969 | ₩190,804 | ₩191,783 | 0.00% | 158.1만 |
|---|
| 2025.10.17 | ₩187,438 | ₩190,764 | ₩186,445 | ₩190,335 | +1.55% | 150.7만 |
|---|
| 2025.10.16 | ₩188,886 | ₩192,212 | ₩188,108 | ₩189,235 | +0.18% | 218만 |
|---|
| 2025.10.15 | ₩185,989 | ₩188,055 | ₩184,206 | ₩187,290 | +0.70% | 169.3만 |
|---|
| 2025.10.14 | ₩182,757 | ₩187,652 | ₩181,778 | ₩185,131 | +1.30% | 114.2만 |
|---|
| 2025.10.13 | ₩184,876 | ₩187,545 | ₩183,414 | ₩185,386 | +0.28% | 148.2만 |
|---|
| 2025.10.10 | ₩187,304 | ₩188,524 | ₩182,784 | ₩183,227 | -2.18% | 196.8만 |
|---|