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 | ₩226,049 | ₩230,903 | ₩226,049 | ₩228,691 | +1.17% | 153.7만 |
| 2026.10.08 | ₩224,587 | ₩226,170 | ₩219,009 | ₩225,513 | +0.41% | 271.8만 |
| 2026.10.07 | ₩227,806 | ₩229,670 | ₩223,300 | ₩226,746 | -0.47% | 255.5만 |
| 2026.10.06 | ₩231,681 | ₩236,522 | ₩225,298 | ₩227,068 | -1.99% | 186.9만 |
| 2026.10.05 | ₩224,413 | ₩229,884 | ₩223,260 | ₩229,696 | +2.35% | 176.9만 |
| 2026.10.02 | ₩225,620 | ₩228,288 | ₩223,045 | ₩224,990 | -0.28% | 229만 |
| 2026.10.01 | ₩230,649 | ₩231,413 | ₩222,697 | ₩223,515 | -3.09% | 278.7만 |
| 2026.09.30 | ₩233,921 | ₩236,066 | ₩231,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩231,064 |
| -1.22% |
| 259만 |
| 2026.09.29 | ₩233,988 | ₩237,421 | ₩232,285 | ₩234,712 | +0.31% | 205.4만 |
|---|
| 2026.09.28 | ₩227,967 | ₩236,039 | ₩227,296 | ₩234,953 | +3.06% | 214.2만 |
|---|
| 2026.09.25 | ₩230,622 | ₩231,909 | ₩227,202 | ₩231,708 | +0.47% | 258.2만 |
|---|
| 2026.09.23 | — | — | — | ₩221,691 | — | — |
|---|
| 2026.09.21 | ₩211,701 | ₩218,432 | ₩210,641 | ₩217,158 | +2.58% | 271만 |
|---|
| 2026.09.18 | ₩209,193 | ₩210,172 | ₩207,316 | ₩209,823 | +0.30% | 485만 |
|---|
| 2026.09.17 | ₩209,193 | ₩210,386 | ₩206,551 | ₩209,649 | +0.22% | 289.2만 |
|---|
| 2026.09.16 | — | — | — | ₩206,095 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩201,509 | — | — |
|---|
| 2026.09.14 | ₩198,465 | ₩199,136 | ₩193,973 | ₩196,856 | -0.81% | 164.7만 |
|---|
| 2026.09.11 | ₩193,745 | ₩197,097 | ₩192,002 | ₩197,030 | +1.70% | 177.6만 |
|---|
| 2026.08.27 | ₩213,685 | ₩219,585 | ₩208,469 | ₩211,459 | -1.04% | 320.2만 |
|---|
| 2026.08.26 | ₩204,432 | ₩208,415 | ₩204,419 | ₩207,959 | +1.73% | 320.3만 |
|---|
| 2026.08.25 | ₩206,377 | ₩208,066 | ₩204,191 | ₩207,543 | +0.57% | 242.5만 |
|---|
| 2026.08.24 | ₩210,708 | ₩211,419 | ₩204,057 | ₩205,747 | -2.35% | 394.6만 |
|---|
| 2026.08.21 | ₩209,863 | ₩215,241 | ₩208,174 | ₩213,216 | +1.60% | 273만 |
|---|
| 2026.08.20 | ₩206,095 | ₩214,476 | ₩203,990 | ₩209,595 | +1.70% | 283만 |
|---|
| 2026.08.19 | ₩202,582 | ₩209,542 | ₩201,147 | ₩208,402 | +2.87% | 300.6만 |
|---|
| 2026.08.18 | ₩200,061 | ₩200,839 | ₩198,116 | ₩199,055 | -0.50% | 179.8만 |
|---|
| 2026.08.17 | ₩198,210 | ₩199,967 | ₩197,379 | ₩199,068 | +0.43% | 96.5만 |
|---|
| 2026.08.14 | ₩199,162 | ₩200,423 | ₩197,526 | ₩199,176 | +0.01% | 98.3만 |
|---|
| 2026.08.13 | ₩199,806 | ₩200,584 | ₩196,802 | ₩200,195 | +0.19% | 102.7만 |
|---|
| 2026.08.12 | ₩199,726 | ₩200,249 | ₩197,567 | ₩198,787 | -0.47% | 136.8만 |
|---|
| 2026.08.11 | ₩198,049 | ₩201,469 | ₩197,660 | ₩200,463 | +1.22% | 119.9만 |
|---|
| 2026.08.10 | ₩196,132 | ₩199,565 | ₩195,046 | ₩199,431 | +1.68% | 175.2만 |
|---|
| 2026.08.07 | ₩189,655 | ₩195,998 | ₩188,877 | ₩195,743 | +3.21% | 152.5만 |
|---|
| 2026.08.06 | ₩189,856 | ₩190,151 | ₩186,785 | ₩189,534 | -0.17% | 116만 |
|---|
| 2026.08.05 | ₩188,113 | ₩189,695 | ₩185,793 | ₩189,226 | +0.59% | 126.6만 |
|---|
| 2026.08.04 | ₩187,885 | ₩189,078 | ₩183,258 | ₩186,664 | -0.65% | 162.4만 |
|---|
| 2026.08.03 | ₩188,126 | ₩188,233 | ₩183,889 | ₩187,469 | -0.35% | 179.5만 |
|---|
| 2026.07.31 | ₩185,686 | ₩187,067 | ₩182,078 | ₩185,551 | -0.07% | 172.1만 |
|---|
| 2026.07.30 | ₩186,021 | ₩187,067 | ₩184,023 | ₩186,007 | -0.01% | 195.5만 |
|---|
| 2026.07.29 | ₩186,664 | ₩190,433 | ₩186,664 | ₩188,139 | +0.79% | 186.5만 |
|---|
| 2026.07.28 | ₩187,724 | ₩190,982 | ₩185,833 | ₩188,461 | +0.39% | 227.7만 |
|---|
| 2026.07.27 | ₩184,505 | ₩186,477 | ₩182,561 | ₩184,908 | +0.22% | 183.1만 |
|---|
| 2026.07.24 | ₩188,354 | ₩188,917 | ₩185,082 | ₩185,820 | -1.35% | 151.6만 |
|---|
| 2026.07.23 | ₩186,745 | ₩190,352 | ₩184,412 | ₩187,389 | +0.34% | 293.6만 |
|---|
| 2026.07.22 | ₩178,726 | ₩181,528 | ₩177,210 | ₩178,967 | +0.14% | 266.3만 |
|---|
| 2026.07.21 | ₩169,486 | ₩180,751 | ₩167,623 | ₩178,163 | +5.12% | 238.4만 |
|---|
| 2026.07.20 | ₩176,138 | ₩178,122 | ₩174,542 | ₩174,676 | -0.83% | 247.1만 |
|---|
| 2026.07.17 | ₩180,255 | ₩182,105 | ₩175,588 | ₩176,285 | -2.20% | 424.7만 |
|---|
| 2026.07.16 | ₩180,617 | ₩182,722 | ₩179,329 | ₩182,507 | +1.05% | 175.2만 |
|---|
| 2026.07.15 | ₩182,373 | ₩183,594 | ₩179,463 | ₩180,643 | -0.95% | 190.9만 |
|---|
| 2026.07.14 | ₩179,597 | ₩182,105 | ₩178,203 | ₩181,300 | +0.95% | 168.4만 |
|---|
| 2026.07.13 | ₩178,404 | ₩181,019 | ₩177,948 | ₩179,745 | +0.75% | 186.1만 |
|---|
| 2026.07.10 | ₩179,396 | ₩182,829 | ₩177,666 | ₩180,080 | +0.38% | 217.5만 |
|---|
| 2026.07.09 | ₩173,241 | ₩179,343 | ₩171,471 | ₩179,142 | +3.41% | 237.3만 |
|---|
| 2026.07.08 | ₩173,107 | ₩173,778 | ₩170,921 | ₩173,080 | -0.02% | 214.1만 |
|---|
| 2026.07.07 | ₩176,768 | ₩178,069 | ₩174,314 | ₩175,856 | -0.52% | 245.6만 |
|---|
| 2026.07.06 | ₩174,341 | ₩176,044 | ₩171,712 | ₩175,132 | +0.45% | 200만 |
|---|
| 2026.07.02 | ₩179,839 | ₩180,335 | ₩174,837 | ₩175,253 | -2.55% | 219.4만 |
|---|
| 2026.07.01 | ₩178,337 | ₩181,984 | ₩176,848 | ₩178,873 | +0.30% | 257.5만 |
|---|
| 2026.06.30 | ₩178,337 | ₩178,659 | ₩173,925 | ₩178,122 | -0.12% | 202.3만 |
|---|
| 2026.06.29 | ₩184,224 | ₩184,224 | ₩177,841 | ₩178,122 | -3.31% | 192.2만 |
|---|
| 2026.06.26 | ₩181,260 | ₩184,385 | ₩181,005 | ₩182,387 | +0.62% | 313.3만 |
|---|
| 2026.06.25 | ₩177,948 | ₩185,900 | ₩177,948 | ₩181,716 | +2.12% | 202.7만 |
|---|
| 2026.06.24 | ₩172,986 | ₩177,975 | ₩171,981 | ₩176,513 | +2.04% | 253.9만 |
|---|
| 2026.06.23 | ₩170,680 | ₩172,557 | ₩169,647 | ₩169,862 | -0.48% | 211.8만 |
|---|
| 2026.06.22 | ₩169,889 | ₩171,511 | ₩168,387 | ₩169,621 | -0.16% | 218.7만 |
|---|
| 2026.06.18 | ₩168,373 | ₩171,055 | ₩167,850 | ₩170,385 | +1.19% | 433.4만 |
|---|
| 2026.06.17 | ₩171,136 | ₩172,517 | ₩165,879 | ₩166,724 | -2.58% | 247.1만 |
|---|
| 2026.06.16 | ₩175,642 | ₩176,969 | ₩172,034 | ₩172,101 | -2.02% | 235.5만 |
|---|
| 2026.06.15 | ₩175,561 | ₩177,237 | ₩173,536 | ₩175,119 | -0.25% | 153만 |
|---|
| 2026.06.12 | ₩174,770 | ₩174,891 | ₩172,048 | ₩174,113 | -0.38% | 228.8만 |
|---|
| 2026.06.11 | ₩176,272 | ₩176,594 | ₩170,935 | ₩173,724 | -1.45% | 201.6만 |
|---|
| 2026.06.10 | ₩181,555 | ₩182,199 | ₩176,433 | ₩176,500 | -2.78% | 199.2만 |
|---|
| 2026.06.09 | ₩180,027 | ₩184,572 | ₩180,027 | ₩181,676 | +0.92% | 230.8만 |
|---|
| 2026.06.08 | ₩182,923 | ₩183,299 | ₩177,841 | ₩177,935 | -2.73% | 174.5만 |
|---|
| 2026.06.05 | ₩184,988 | ₩186,396 | ₩180,912 | ₩181,622 | -1.82% | 220.1만 |
|---|
| 2026.06.04 | ₩187,067 | ₩189,199 | ₩184,479 | ₩185,551 | -0.81% | 212.6만 |
|---|
| 2026.06.03 | ₩179,986 | ₩186,383 | ₩179,222 | ₩184,251 | +2.37% | 292.8만 |
|---|
| 2026.06.02 | ₩178,726 | ₩182,910 | ₩177,184 | ₩181,099 | +1.33% | 302.2만 |
|---|
| 2026.06.01 | ₩179,021 | ₩183,795 | ₩178,189 | ₩182,346 | +1.86% | 267.8만 |
|---|
| 2026.05.29 | ₩182,709 | ₩184,640 | ₩178,672 | ₩181,743 | -0.53% | 498.7만 |
|---|
| 2026.05.28 | ₩178,350 | ₩186,866 | ₩175,735 | ₩181,542 | +1.79% | 651.2만 |
|---|
| 2026.05.27 | ₩155,554 | ₩158,772 | ₩154,240 | ₩155,339 | -0.14% | 293.9만 |
|---|
| 2026.05.26 | ₩154,186 | ₩155,232 | ₩151,987 | ₩154,320 | +0.09% | 283.9만 |
|---|
| 2026.05.22 | ₩154,253 | ₩156,036 | ₩152,443 | ₩154,159 | -0.06% | 203.7만 |
|---|
| 2026.05.21 | ₩150,981 | ₩153,985 | ₩148,929 | ₩153,931 | +1.95% | 241.7만 |
|---|
| 2026.05.20 | ₩149,117 | ₩152,644 | ₩145,295 | ₩152,577 | +2.32% | 301.8만 |
|---|
| 2026.05.19 | ₩150,203 | ₩151,933 | ₩147,776 | ₩148,272 | -1.29% | 314.3만 |
|---|
| 2026.05.18 | ₩150,109 | ₩152,322 | ₩148,594 | ₩150,337 | +0.15% | 168.5만 |
|---|
| 2026.05.15 | ₩150,592 | ₩151,651 | ₩149,439 | ₩149,787 | -0.53% | 141.3만 |
|---|
| 2026.05.14 | ₩151,343 | ₩155,098 | ₩151,128 | ₩151,879 | +0.35% | 150.3만 |
|---|
| 2026.05.13 | ₩151,303 | ₩153,851 | ₩150,136 | ₩151,182 | -0.08% | 232.9만 |
|---|
| 2026.05.12 | ₩150,082 | ₩152,523 | ₩148,969 | ₩151,397 | +0.88% | 165만 |
|---|
| 2026.05.11 | ₩155,299 | ₩155,353 | ₩149,425 | ₩149,466 | -3.76% | 218만 |
|---|
| 2026.05.08 | ₩158,383 | ₩158,383 | ₩151,906 | ₩155,044 | -2.11% | 268.9만 |
|---|
| 2026.05.07 | ₩157,726 | ₩160,354 | ₩157,565 | ₩159,107 | +0.88% | 228.1만 |
|---|
| 2026.05.06 | ₩160,663 | ₩161,293 | ₩157,203 | ₩157,820 | -1.77% | 273.5만 |
|---|
| 2026.05.05 | ₩154,736 | ₩159,992 | ₩153,247 | ₩157,605 | +1.85% | 300.8만 |
|---|
| 2026.05.04 | ₩152,174 | ₩154,038 | ₩149,962 | ₩150,431 | -1.15% | 194.9만 |
|---|
| 2026.05.01 | ₩155,728 | ₩155,929 | ₩152,657 | ₩153,569 | -1.39% | 127.3만 |
|---|
| 2026.04.30 | ₩149,935 | ₩155,527 | ₩149,291 | ₩154,950 | +3.34% | 223.7만 |
|---|
| 2026.04.29 | ₩153,127 | ₩154,923 | ₩147,924 | ₩149,251 | -2.53% | 211만 |
|---|
| 2026.04.28 | ₩155,862 | ₩156,412 | ₩153,006 | ₩154,038 | -1.17% | 207.9만 |
|---|
| 2026.04.27 | ₩154,454 | ₩157,337 | ₩154,454 | ₩155,044 | +0.38% | 146.7만 |
|---|
| 2026.04.24 | ₩153,636 | ₩156,238 | ₩153,153 | ₩154,950 | +0.86% | 149.6만 |
|---|
| 2026.04.23 | ₩156,224 | ₩156,613 | ₩150,163 | ₩153,435 | -1.79% | 262만 |
|---|
| 2026.04.22 | ₩164,766 | ₩165,343 | ₩161,374 | ₩161,548 | -1.95% | 180.1만 |
|---|
| 2026.04.21 | ₩162,996 | ₩167,475 | ₩162,071 | ₩163,720 | +0.44% | 180만 |
|---|
| 2026.04.20 | ₩162,352 | ₩162,688 | ₩161,065 | ₩162,205 | -0.09% | 125.2만 |
|---|
| 2026.04.17 | ₩160,207 | ₩163,506 | ₩159,416 | ₩163,425 | +2.01% | 401.2만 |
|---|
| 2026.04.16 | ₩160,958 | ₩162,366 | ₩157,726 | ₩158,571 | -1.48% | 169.8만 |
|---|
| 2026.04.15 | ₩161,454 | ₩163,345 | ₩159,778 | ₩160,609 | -0.52% | 203.6만 |
|---|
| 2026.04.14 | ₩158,289 | ₩163,090 | ₩157,941 | ₩161,441 | +1.99% | 267.7만 |
|---|
| 2026.04.13 | ₩154,132 | ₩157,900 | ₩153,770 | ₩157,565 | +2.23% | 179.6만 |
|---|
| 2026.04.10 | ₩154,816 | ₩156,667 | ₩153,582 | ₩154,293 | -0.34% | 103.3만 |
|---|
| 2026.04.09 | ₩155,513 | ₩155,889 | ₩152,389 | ₩154,736 | -0.50% | 121.9만 |
|---|
| 2026.04.08 | ₩155,527 | ₩158,571 | ₩155,527 | ₩156,787 | +0.81% | 138.5만 |
|---|
| 2026.04.07 | ₩152,791 | ₩153,609 | ₩151,397 | ₩152,711 | -0.05% | 162.5만 |
|---|
| 2026.04.06 | ₩154,400 | ₩155,125 | ₩151,558 | ₩153,998 | -0.26% | 115.4만 |
|---|
| 2026.04.02 | ₩152,751 | ₩157,324 | ₩151,517 | ₩154,856 | +1.38% | 111.2만 |
|---|
| 2026.04.01 | ₩152,885 | ₩155,178 | ₩152,671 | ₩153,596 | +0.46% | 155.5만 |
|---|
| 2026.03.31 | ₩150,927 | ₩154,481 | ₩150,056 | ₩152,845 | +1.27% | 246.9만 |
|---|
| 2026.03.30 | ₩149,600 | ₩151,491 | ₩148,943 | ₩150,203 | +0.40% | 137.4만 |
|---|
| 2026.03.27 | ₩152,241 | ₩152,523 | ₩147,374 | ₩147,830 | -2.90% | 127만 |
|---|
| 2026.03.26 | ₩152,684 | ₩153,569 | ₩151,893 | ₩152,174 | -0.33% | 256.2만 |
|---|
| 2026.03.25 | ₩155,406 | ₩156,090 | ₩149,841 | ₩151,504 | -2.51% | 170.5만 |
|---|
| 2026.03.24 | ₩148,299 | ₩154,535 | ₩147,548 | ₩153,140 | +3.26% | 207.7만 |
|---|
| 2026.03.23 | ₩152,094 | ₩152,469 | ₩149,559 | ₩150,217 | -1.23% | 197.6만 |
|---|
| 2026.03.20 | ₩149,613 | ₩150,900 | ₩147,749 | ₩149,251 | -0.24% | 440.3만 |
|---|
| 2026.03.19 | ₩148,406 | ₩150,981 | ₩148,165 | ₩149,855 | +0.98% | 275.9만 |
|---|
| 2026.03.18 | ₩149,787 | ₩150,753 | ₩147,950 | ₩149,519 | -0.18% | 240.4만 |
|---|
| 2026.03.17 | ₩151,450 | ₩154,079 | ₩151,061 | ₩151,195 | -0.17% | 228.4만 |
|---|
| 2026.03.16 | ₩151,772 | ₩152,966 | ₩149,425 | ₩149,962 | -1.19% | 146.3만 |
|---|
| 2026.03.13 | ₩151,759 | ₩152,402 | ₩148,876 | ₩149,533 | -1.47% | 172.1만 |
|---|
| 2026.03.12 | ₩152,215 | ₩153,127 | ₩148,701 | ₩149,694 | -1.66% | 220.3만 |
|---|
| 2026.03.11 | ₩154,990 | ₩156,452 | ₩153,059 | ₩154,776 | -0.14% | 154.8만 |
|---|
| 2026.03.10 | ₩154,897 | ₩156,948 | ₩153,489 | ₩154,789 | -0.07% | 234만 |
|---|
| 2026.03.09 | ₩152,778 | ₩156,506 | ₩151,960 | ₩156,412 | +2.38% | 320.8만 |
|---|
| 2026.03.06 | ₩156,439 | ₩156,586 | ₩154,092 | ₩154,307 | -1.36% | 251.7만 |
|---|
| 2026.03.05 | ₩159,443 | ₩161,306 | ₩157,029 | ₩158,383 | -0.66% | 265.7만 |
|---|
| 2026.03.04 | ₩160,354 | ₩162,487 | ₩159,912 | ₩161,642 | +0.80% | 280.6만 |
|---|
| 2026.03.03 | ₩156,412 | ₩159,711 | ₩154,213 | ₩159,630 | +2.06% | 277.1만 |
|---|
| 2026.03.02 | ₩159,375 | ₩160,113 | ₩157,713 | ₩158,464 | -0.57% | 347.8만 |
|---|
| 2026.02.27 | ₩160,395 | ₩163,573 | ₩159,644 | ₩162,768 | +1.48% | 433.4만 |
|---|
| 2026.02.26 | ₩163,452 | ₩166,831 | ₩153,529 | ₩162,218 | -0.75% | 609.7만 |
|---|
| 2026.02.25 | ₩168,306 | ₩168,414 | ₩165,531 | ₩167,247 | -0.63% | 246.9만 |
|---|
| 2026.02.24 | ₩166,965 | ₩168,736 | ₩165,115 | ₩166,818 | -0.09% | 273만 |
|---|
| 2026.02.23 | ₩163,372 | ₩166,630 | ₩163,170 | ₩166,550 | +1.95% | 235.9만 |
|---|
| 2026.02.20 | ₩167,891 | ₩168,695 | ₩163,680 | ₩164,806 | -1.84% | 424.3만 |
|---|
| 2026.02.19 | ₩168,977 | ₩169,446 | ₩165,826 | ₩169,419 | +0.26% | 189.3만 |
|---|
| 2026.02.18 | ₩165,799 | ₩170,291 | ₩165,008 | ₩170,224 | +2.67% | 137만 |
|---|
| 2026.02.17 | ₩168,789 | ₩168,843 | ₩164,927 | ₩166,107 | -1.59% | 211.1만 |
|---|
| 2026.02.13 | ₩168,427 | ₩171,337 | ₩167,649 | ₩168,709 | +0.17% | 152.8만 |
|---|
| 2026.02.12 | ₩172,986 | ₩172,986 | ₩162,245 | ₩167,462 | -3.19% | 344.1만 |
|---|
| 2026.02.11 | ₩171,686 | ₩173,737 | ₩170,492 | ₩172,852 | +0.68% | 206.2만 |
|---|
| 2026.02.10 | ₩172,034 | ₩174,301 | ₩170,693 | ₩172,986 | +0.55% | 212.5만 |
|---|
| 2026.02.09 | ₩171,364 | ₩171,645 | ₩168,534 | ₩170,975 | -0.23% | 223.4만 |
|---|
| 2026.02.06 | ₩174,757 | ₩176,245 | ₩172,490 | ₩173,764 | -0.57% | 193.1만 |
|---|
| 2026.02.05 | ₩177,264 | ₩178,954 | ₩173,456 | ₩173,845 | -1.93% | 148만 |
|---|
| 2026.02.04 | ₩177,425 | ₩180,858 | ₩177,425 | ₩178,324 | +0.51% | 195.8만 |
|---|
| 2026.02.03 | ₩181,555 | ₩184,854 | ₩176,419 | ₩177,197 | -2.40% | 246.3만 |
|---|
| 2026.02.02 | ₩177,854 | ₩181,797 | ₩177,170 | ₩181,555 | +2.08% | 148.8만 |
|---|
| 2026.01.30 | ₩176,929 | ₩179,611 | ₩175,776 | ₩179,490 | +1.45% | 180.8만 |
|---|
| 2026.01.29 | ₩178,015 | ₩178,766 | ₩173,831 | ₩178,712 | +0.39% | 191.9만 |
|---|
| 2026.01.28 | ₩181,569 | ₩181,797 | ₩178,887 | ₩179,517 | -1.13% | 168.3만 |
|---|
| 2026.01.27 | ₩180,348 | ₩183,835 | ₩179,772 | ₩182,306 | +1.09% | 142.3만 |
|---|
| 2026.01.26 | ₩180,657 | ₩183,661 | ₩179,825 | ₩181,904 | +0.69% | 155.2만 |
|---|
| 2026.01.23 | ₩185,055 | ₩185,551 | ₩179,638 | ₩181,099 | -2.14% | 181.2만 |
|---|
| 2026.01.22 | ₩186,799 | ₩189,333 | ₩185,632 | ₩185,900 | -0.48% | 145.3만 |
|---|
| 2026.01.21 | ₩182,668 | ₩188,367 | ₩182,400 | ₩187,429 | +2.61% | 198.8만 |
|---|
| 2026.01.20 | ₩185,055 | ₩186,088 | ₩180,536 | ₩182,145 | -1.57% | 330.1만 |
|---|
| 2026.01.16 | ₩193,369 | ₩194,281 | ₩187,053 | ₩187,254 | -3.16% | 260.3만 |
|---|
| 2026.01.15 | ₩196,574 | ₩196,990 | ₩194,013 | ₩194,214 | -1.20% | 167.5만 |
|---|
| 2026.01.14 | ₩196,333 | ₩198,961 | ₩195,139 | ₩195,676 | -0.33% | 168.4만 |
|---|
| 2026.01.13 | ₩199,229 | ₩201,281 | ₩191,948 | ₩196,212 | -1.51% | 259.3만 |
|---|
| 2026.01.12 | ₩199,270 | ₩201,147 | ₩197,003 | ₩198,452 | -0.41% | 112.8만 |
|---|
| 2026.01.09 | ₩197,768 | ₩201,187 | ₩197,325 | ₩199,162 | +0.71% | 181.9만 |
|---|
| 2026.01.08 | ₩196,775 | ₩199,457 | ₩194,938 | ₩195,461 | -0.67% | 172.9만 |
|---|
| 2026.01.07 | ₩197,982 | ₩200,329 | ₩195,180 | ₩198,210 | +0.12% | 227.9만 |
|---|
| 2026.01.06 | ₩190,661 | ₩199,216 | ₩190,647 | ₩197,929 | +3.81% | 262.8만 |
|---|
| 2026.01.05 | ₩184,613 | ₩191,720 | ₩184,599 | ₩191,666 | +3.82% | 298.2만 |
|---|
| 2026.01.02 | ₩182,695 | ₩184,988 | ₩181,394 | ₩184,988 | +1.26% | 165.1만 |
|---|
| 2025.12.31 | ₩184,532 | ₩185,015 | ₩182,427 | ₩182,467 | -1.12% | 95만 |
|---|
| 2025.12.30 | ₩184,479 | ₩185,270 | ₩183,486 | ₩184,546 | +0.04% | 242.3만 |
|---|
| 2025.12.29 | ₩185,592 | ₩186,490 | ₩184,546 | ₩184,961 | -0.34% | 164.1만 |
|---|
| 2025.12.26 | ₩185,726 | ₩185,900 | ₩184,881 | ₩185,578 | -0.08% | 73.9만 |
|---|
| 2025.12.24 | ₩185,525 | ₩185,820 | ₩184,747 | ₩185,484 | -0.02% | 50.9만 |
|---|
| 2025.12.23 | ₩185,283 | ₩186,289 | ₩184,572 | ₩185,538 | +0.14% | 120.9만 |
|---|
| 2025.12.22 | ₩184,546 | ₩186,651 | ₩183,996 | ₩185,753 | +0.65% | 203.8만 |
|---|
| 2025.12.19 | ₩183,996 | ₩185,417 | ₩182,950 | ₩184,036 | +0.02% | 495.9만 |
|---|
| 2025.12.18 | ₩183,835 | ₩186,369 | ₩182,682 | ₩183,580 | -0.14% | 269.4만 |
|---|
| 2025.12.17 | ₩185,954 | ₩186,812 | ₩182,735 | ₩183,258 | -1.45% | 224.2만 |
|---|
| 2025.12.16 | ₩188,381 | ₩188,421 | ₩185,109 | ₩186,651 | -0.92% | 179.9만 |
|---|
| 2025.12.15 | ₩190,178 | ₩192,256 | ₩187,362 | ₩188,542 | -0.86% | 271.2만 |
|---|
| 2025.12.12 | ₩191,210 | ₩191,559 | ₩186,597 | ₩187,308 | -2.04% | 196.2만 |
|---|
| 2025.12.11 | ₩192,525 | ₩192,940 | ₩190,607 | ₩191,586 | -0.49% | 122.6만 |
|---|
| 2025.12.10 | ₩189,762 | ₩193,007 | ₩189,159 | ₩192,390 | +1.39% | 186.4만 |
|---|
| 2025.12.09 | ₩190,821 | ₩191,452 | ₩188,032 | ₩188,595 | -1.17% | 232.5만 |
|---|
| 2025.12.08 | ₩194,201 | ₩194,201 | ₩190,661 | ₩191,009 | -1.64% | 219.5만 |
|---|
| 2025.12.05 | ₩199,524 | ₩199,806 | ₩194,120 | ₩195,099 | -2.22% | 214.2만 |
|---|
| 2025.12.04 | ₩200,155 | ₩200,879 | ₩193,396 | ₩198,894 | -0.63% | 286.5만 |
|---|
| 2025.12.03 | ₩200,839 | ₩203,065 | ₩199,940 | ₩200,155 | -0.34% | 216.3만 |
|---|
| 2025.12.02 | ₩202,434 | ₩203,105 | ₩199,471 | ₩199,551 | -1.42% | 165.3만 |
|---|
| 2025.12.01 | ₩204,553 | ₩206,444 | ₩200,061 | ₩201,281 | -1.60% | 204.4만 |
|---|
| 2025.11.28 | ₩206,658 | ₩207,262 | ₩205,465 | ₩205,840 | -0.40% | 153.2만 |
|---|
| 2025.11.26 | ₩208,844 | ₩212,036 | ₩206,538 | ₩207,007 | -0.88% | 329.4만 |
|---|
| 2025.11.25 | ₩202,193 | ₩214,919 | ₩198,465 | ₩210,802 | +4.26% | 369.8만 |
|---|
| 2025.11.24 | ₩203,695 | ₩205,975 | ₩201,777 | ₩205,975 | +1.12% | 398.5만 |
|---|
| 2025.11.21 | ₩193,731 | ₩203,507 | ₩193,731 | ₩202,823 | +4.69% | 246.9만 |
|---|
| 2025.11.20 | ₩197,339 | ₩197,607 | ₩193,034 | ₩194,523 | -1.43% | 144.4만 |
|---|
| 2025.11.19 | ₩195,099 | ₩195,099 | ₩191,438 | ₩193,638 | -0.75% | 184.8만 |
|---|
| 2025.11.18 | ₩192,082 | ₩194,831 | ₩188,059 | ₩192,887 | +0.42% | 233.1만 |
|---|
| 2025.11.17 | ₩196,279 | ₩197,178 | ₩193,168 | ₩193,798 | -1.26% | 144.6만 |
|---|
| 2025.11.14 | ₩194,871 | ₩198,465 | ₩193,772 | ₩196,883 | +1.03% | 130.3만 |
|---|
| 2025.11.13 | ₩200,396 | ₩203,963 | ₩196,480 | ₩196,977 | -1.71% | 194.1만 |
|---|
| 2025.11.12 | ₩201,026 | ₩204,727 | ₩199,511 | ₩203,185 | +1.07% | 206.5만 |
|---|
| 2025.11.11 | ₩197,003 | ₩201,120 | ₩196,829 | ₩200,369 | +1.71% | 121.9만 |
|---|
| 2025.11.10 | ₩197,030 | ₩198,304 | ₩194,576 | ₩196,266 | -0.39% | 131.1만 |
|---|
| 2025.11.07 | ₩196,480 | ₩197,285 | ₩193,879 | ₩196,775 | +0.15% | 102.7만 |
|---|
| 2025.11.06 | ₩195,501 | ₩198,478 | ₩194,576 | ₩197,781 | +1.17% | 128.6만 |
|---|
| 2025.11.05 | ₩191,961 | ₩197,781 | ₩191,036 | ₩196,816 | +2.53% | 166.5만 |
|---|
| 2025.11.04 | ₩192,431 | ₩199,417 | ₩192,431 | ₩195,890 | +1.80% | 217.7만 |
|---|
| 2025.11.03 | ₩194,536 | ₩195,220 | ₩191,130 | ₩194,026 | -0.26% | 178.6만 |
|---|
| 2025.10.31 | ₩191,465 | ₩197,111 | ₩191,224 | ₩196,266 | +2.51% | 148.7만 |
|---|
| 2025.10.30 | ₩191,666 | ₩194,804 | ₩190,701 | ₩192,243 | +0.30% | 152만 |
|---|
| 2025.10.29 | ₩195,139 | ₩195,850 | ₩191,586 | ₩192,028 | -1.59% | 190.3만 |
|---|
| 2025.10.28 | ₩195,434 | ₩197,486 | ₩193,946 | ₩195,582 | +0.08% | 147만 |
|---|
| 2025.10.27 | ₩198,841 | ₩199,337 | ₩196,480 | ₩196,574 | -1.14% | 118.8만 |
|---|
| 2025.10.24 | ₩198,626 | ₩199,967 | ₩197,835 | ₩198,505 | -0.06% | 113.6만 |
|---|
| 2025.10.23 | ₩196,185 | ₩198,908 | ₩195,247 | ₩197,741 | +0.79% | 121만 |
|---|
| 2025.10.22 | ₩194,818 | ₩198,116 | ₩193,718 | ₩195,609 | +0.41% | 149.5만 |
|---|
| 2025.10.21 | ₩194,844 | ₩200,477 | ₩193,463 | ₩195,354 | +0.26% | 165.8만 |
|---|
| 2025.10.20 | ₩191,760 | ₩193,946 | ₩190,781 | ₩191,760 | 0.00% | 158.1만 |
|---|
| 2025.10.17 | ₩187,415 | ₩190,741 | ₩186,423 | ₩190,312 | +1.55% | 150.7만 |
|---|
| 2025.10.16 | ₩188,864 | ₩192,189 | ₩188,086 | ₩189,212 | +0.18% | 218만 |
|---|
| 2025.10.15 | ₩185,967 | ₩188,032 | ₩184,184 | ₩187,268 | +0.70% | 169.3만 |
|---|
| 2025.10.14 | ₩182,735 | ₩187,630 | ₩181,756 | ₩185,109 | +1.30% | 114.2만 |
|---|
| 2025.10.13 | ₩184,854 | ₩187,523 | ₩183,392 | ₩185,364 | +0.28% | 148.2만 |
|---|
| 2025.10.10 | ₩187,281 | ₩188,502 | ₩182,762 | ₩183,205 | -2.18% | 196.8만 |
|---|
| 2025.10.09 | ₩188,113 | ₩188,998 | ₩185,699 | ₩187,885 | -0.12% | 115만 |
|---|
| 2025.10.08 | ₩188,220 | ₩191,009 | ₩186,356 | ₩188,823 | +0.32% | 169.9만 |
|---|
| 2025.10.07 | ₩190,231 | ₩190,781 | ₩185,645 | ₩185,806 | -2.33% | 144.5만 |
|---|
| 2025.10.06 | ₩189,762 | ₩190,339 | ₩187,603 | ₩189,896 | +0.07% | 153.8만 |
|---|
| 2025.10.03 | ₩186,396 | ₩191,881 | ₩186,195 | ₩189,936 | +1.90% | 234.6만 |
|---|
| 2025.10.02 | ₩184,452 | ₩188,595 | ₩183,580 | ₩185,994 | +0.84% | 222.9만 |
|---|
| 2025.10.01 | ₩172,101 | ₩186,369 | ₩171,900 | ₩185,833 | +7.98% | 433.3만 |
|---|
| 2025.09.30 | ₩165,504 | ₩172,168 | ₩164,954 | ₩172,115 | +3.99% | 241.8만 |
|---|
| 2025.09.29 | ₩165,960 | ₩166,590 | ₩164,364 | ₩165,946 | -0.01% | 148.6만 |
|---|
| 2025.09.26 | ₩163,667 | ₩166,349 | ₩162,996 | ₩165,464 | +1.10% | 116.7만 |
|---|
| 2025.09.25 | ₩165,826 | ₩165,826 | ₩161,964 | ₩163,452 | -1.43% | 141.2만 |
|---|
| 2025.09.24 | ₩167,850 | ₩168,910 | ₩166,389 | ₩166,791 | -0.63% | 124만 |
|---|
| 2025.09.23 | ₩169,191 | ₩170,291 | ₩168,829 | ₩168,883 | -0.18% | 128.2만 |
|---|
| 2025.09.22 | ₩168,293 | ₩169,795 | ₩167,850 | ₩169,406 | +0.66% | 97.7만 |
|---|
| 2025.09.19 | ₩172,021 | ₩172,383 | ₩168,990 | ₩169,393 | -1.53% | 284.4만 |
|---|
| 2025.09.18 | ₩171,324 | ₩172,370 | ₩169,983 | ₩171,136 | -0.11% | 151.3만 |
|---|
| 2025.09.17 | ₩171,270 | ₩174,435 | ₩169,473 | ₩169,929 | -0.78% | 192.2만 |
|---|
| 2025.09.16 | ₩168,467 | ₩171,082 | ₩167,649 | ₩170,559 | +1.24% | 172.1만 |
|---|
| 2025.09.15 | ₩166,268 | ₩169,513 | ₩165,879 | ₩168,467 | +1.32% | 208.5만 |
|---|
| 2025.09.12 | ₩169,567 | ₩169,674 | ₩165,115 | ₩165,262 | -2.54% | 125.1만 |
|---|
| 2025.09.11 | ₩168,306 | ₩170,372 | ₩167,448 | ₩169,942 | +0.97% | 147.4만 |
|---|
| 2025.09.10 | ₩168,856 | ₩169,929 | ₩166,295 | ₩166,442 | -1.43% | 167만 |
|---|
| 2025.09.09 | ₩171,780 | ₩171,994 | ₩168,762 | ₩169,299 | -1.44% | 147만 |
|---|
| 2025.09.08 | ₩170,948 | ₩172,209 | ₩169,339 | ₩171,820 | +0.51% | 213.6만 |
|---|
| 2025.09.05 | ₩172,611 | ₩175,668 | ₩172,168 | ₩172,651 | +0.02% | 163.3만 |
|---|
| 2025.09.04 | ₩167,623 | ₩172,758 | ₩166,013 | ₩172,289 | +2.78% | 271.5만 |
|---|
| 2025.09.03 | ₩167,569 | ₩168,736 | ₩165,906 | ₩167,918 | +0.21% | 249.7만 |
|---|
| 2025.09.02 | ₩167,462 | ₩168,320 | ₩163,331 | ₩167,904 | +0.26% | 241.3만 |
|---|
| 2025.08.29 | ₩167,623 | ₩169,366 | ₩166,429 | ₩168,508 | +0.53% | 178.1만 |
|---|
| 2025.08.28 | ₩159,308 | ₩168,186 | ₩158,504 | ₩167,569 | +5.19% | 388.6만 |
|---|