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 | ₩226,064 | ₩230,919 | ₩226,064 | ₩228,706 | +1.17% | 153.7만 |
| 2026.10.08 | ₩224,602 | ₩226,185 | ₩219,024 | ₩225,528 | +0.41% | 271.8만 |
| 2026.10.07 | ₩227,821 | ₩229,685 | ₩223,315 | ₩226,762 | -0.47% | 255.5만 |
| 2026.10.06 | ₩231,697 | ₩236,538 | ₩225,313 | ₩227,083 | -1.99% | 186.9만 |
| 2026.10.05 | ₩224,428 | ₩229,900 | ₩223,275 | ₩229,712 | +2.35% | 176.9만 |
| 2026.10.02 | ₩225,635 | ₩228,304 | ₩223,060 | ₩225,005 | -0.28% | 229만 |
| 2026.10.01 | ₩230,664 | ₩231,428 | ₩222,712 | ₩223,530 | -3.09% | 278.7만 |
| 2026.09.30 | ₩233,936 | ₩236,082 | ₩231,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩231,080 |
| -1.22% |
| 259만 |
| 2026.09.29 | ₩234,003 | ₩237,436 | ₩232,300 | ₩234,727 | +0.31% | 205.4만 |
|---|
| 2026.09.28 | ₩227,982 | ₩236,055 | ₩227,311 | ₩234,969 | +3.06% | 219.4만 |
|---|
| 2026.09.25 | ₩230,637 | ₩231,925 | ₩227,217 | ₩231,723 | +0.47% | 258.2만 |
|---|
| 2026.09.24 | ₩219,868 | ₩234,379 | ₩219,426 | ₩231,791 | +5.42% | 305.3만 |
|---|
| 2026.09.23 | ₩223,342 | ₩226,560 | ₩218,957 | ₩221,706 | -0.73% | 323.8만 |
|---|
| 2026.09.22 | ₩218,702 | ₩224,750 | ₩215,966 | ₩224,307 | +2.56% | 378.3만 |
|---|
| 2026.09.21 | ₩211,715 | ₩218,447 | ₩210,655 | ₩217,173 | +2.58% | 271만 |
|---|
| 2026.09.18 | ₩209,207 | ₩210,186 | ₩207,329 | ₩209,837 | +0.30% | 485만 |
|---|
| 2026.09.17 | ₩209,207 | ₩210,400 | ₩206,565 | ₩209,663 | +0.22% | 289.2만 |
|---|
| 2026.09.16 | ₩202,274 | ₩208,563 | ₩201,563 | ₩206,109 | +1.90% | 250.8만 |
|---|
| 2026.09.15 | ₩197,137 | ₩202,448 | ₩197,137 | ₩201,523 | +2.22% | 168.2만 |
|---|
| 2026.09.14 | ₩198,478 | ₩199,149 | ₩193,986 | ₩196,869 | -0.81% | 164.7만 |
|---|
| 2026.09.11 | ₩193,758 | ₩197,110 | ₩192,014 | ₩197,043 | +1.70% | 177.6만 |
|---|
| 2026.09.10 | ₩191,210 | ₩193,315 | ₩189,426 | ₩191,934 | +0.38% | 152.1만 |
|---|
| 2026.09.09 | ₩194,764 | ₩196,413 | ₩192,779 | ₩194,120 | -0.33% | 185.4만 |
|---|
| 2026.09.08 | ₩198,505 | ₩200,114 | ₩195,756 | ₩196,936 | -0.79% | 160.3만 |
|---|
| 2026.09.04 | ₩199,779 | ₩203,293 | ₩198,183 | ₩202,314 | +1.27% | 182.5만 |
|---|
| 2026.09.03 | ₩204,688 | ₩206,927 | ₩198,224 | ₩201,134 | -1.74% | 225.6만 |
|---|
| 2026.09.02 | ₩199,886 | ₩204,808 | ₩197,942 | ₩203,025 | +1.57% | 313.1만 |
|---|
| 2026.09.01 | ₩205,921 | ₩207,316 | ₩200,061 | ₩201,067 | -2.36% | 271.6만 |
|---|
| 2026.08.31 | ₩204,755 | ₩206,565 | ₩203,360 | ₩205,935 | +0.58% | 276.6만 |
|---|
| 2026.08.28 | ₩209,234 | ₩209,341 | ₩204,875 | ₩206,310 | -1.40% | 296.6만 |
|---|
| 2026.08.27 | ₩213,700 | ₩219,600 | ₩208,483 | ₩211,473 | -1.04% | 320.2만 |
|---|
| 2026.08.26 | ₩204,446 | ₩208,429 | ₩204,433 | ₩207,973 | +1.73% | 320.3만 |
|---|
| 2026.08.25 | ₩206,391 | ₩208,080 | ₩204,205 | ₩207,557 | +0.57% | 242.5만 |
|---|
| 2026.08.24 | ₩210,722 | ₩211,433 | ₩204,071 | ₩205,760 | -2.35% | 394.6만 |
|---|
| 2026.08.21 | ₩209,877 | ₩215,255 | ₩208,188 | ₩213,230 | +1.60% | 273만 |
|---|
| 2026.08.20 | ₩206,109 | ₩214,491 | ₩204,004 | ₩209,609 | +1.70% | 283만 |
|---|
| 2026.08.19 | ₩202,595 | ₩209,556 | ₩201,161 | ₩208,416 | +2.87% | 300.6만 |
|---|
| 2026.08.18 | ₩200,074 | ₩200,852 | ₩198,130 | ₩199,068 | -0.50% | 179.8만 |
|---|
| 2026.08.17 | ₩198,224 | ₩199,980 | ₩197,392 | ₩199,082 | +0.43% | 96.5만 |
|---|
| 2026.08.14 | ₩199,176 | ₩200,436 | ₩197,540 | ₩199,189 | +0.01% | 98.3만 |
|---|
| 2026.08.13 | ₩199,819 | ₩200,597 | ₩196,815 | ₩200,208 | +0.19% | 102.7만 |
|---|
| 2026.08.12 | ₩199,739 | ₩200,262 | ₩197,580 | ₩198,800 | -0.47% | 136.8만 |
|---|
| 2026.08.11 | ₩198,063 | ₩201,482 | ₩197,674 | ₩200,477 | +1.22% | 119.9만 |
|---|
| 2026.08.10 | ₩196,145 | ₩199,578 | ₩195,059 | ₩199,444 | +1.68% | 175.2만 |
|---|
| 2026.08.07 | ₩189,668 | ₩196,011 | ₩188,890 | ₩195,756 | +3.21% | 152.5만 |
|---|
| 2026.08.06 | ₩189,869 | ₩190,164 | ₩186,798 | ₩189,547 | -0.17% | 116만 |
|---|
| 2026.08.05 | ₩188,125 | ₩189,708 | ₩185,805 | ₩189,238 | +0.59% | 126.6만 |
|---|
| 2026.08.04 | ₩187,897 | ₩189,091 | ₩183,271 | ₩186,677 | -0.65% | 162.4만 |
|---|
| 2026.08.03 | ₩188,139 | ₩188,246 | ₩183,901 | ₩187,482 | -0.35% | 179.5만 |
|---|
| 2026.07.31 | ₩185,698 | ₩187,079 | ₩182,090 | ₩185,564 | -0.07% | 172.1만 |
|---|
| 2026.07.30 | ₩186,033 | ₩187,079 | ₩184,035 | ₩186,020 | -0.01% | 195.5만 |
|---|
| 2026.07.29 | ₩186,677 | ₩190,445 | ₩186,677 | ₩188,152 | +0.79% | 186.5만 |
|---|
| 2026.07.28 | ₩187,736 | ₩190,995 | ₩185,845 | ₩188,474 | +0.39% | 227.7만 |
|---|
| 2026.07.27 | ₩184,518 | ₩186,489 | ₩182,573 | ₩184,920 | +0.22% | 183.1만 |
|---|
| 2026.07.24 | ₩188,367 | ₩188,930 | ₩185,094 | ₩185,832 | -1.35% | 151.6만 |
|---|
| 2026.07.23 | ₩186,757 | ₩190,365 | ₩184,424 | ₩187,401 | +0.34% | 293.6만 |
|---|
| 2026.07.22 | ₩178,738 | ₩181,541 | ₩177,222 | ₩178,979 | +0.14% | 266.3만 |
|---|
| 2026.07.21 | ₩169,498 | ₩180,763 | ₩167,634 | ₩178,175 | +5.12% | 238.4만 |
|---|
| 2026.07.20 | ₩176,150 | ₩178,134 | ₩174,554 | ₩174,688 | -0.83% | 247.1만 |
|---|
| 2026.07.17 | ₩180,267 | ₩182,117 | ₩175,600 | ₩176,297 | -2.20% | 424.7만 |
|---|
| 2026.07.16 | ₩180,629 | ₩182,734 | ₩179,341 | ₩182,520 | +1.05% | 175.2만 |
|---|
| 2026.07.15 | ₩182,386 | ₩183,606 | ₩179,475 | ₩180,656 | -0.95% | 190.9만 |
|---|
| 2026.07.14 | ₩179,609 | ₩182,117 | ₩178,215 | ₩181,313 | +0.95% | 168.4만 |
|---|
| 2026.07.13 | ₩178,416 | ₩181,031 | ₩177,960 | ₩179,757 | +0.75% | 186.1만 |
|---|
| 2026.07.10 | ₩179,408 | ₩182,841 | ₩177,678 | ₩180,092 | +0.38% | 217.5만 |
|---|
| 2026.07.09 | ₩173,253 | ₩179,355 | ₩171,483 | ₩179,154 | +3.41% | 237.3만 |
|---|
| 2026.07.08 | ₩173,119 | ₩173,789 | ₩170,933 | ₩173,092 | -0.02% | 214.1만 |
|---|
| 2026.07.07 | ₩176,780 | ₩178,081 | ₩174,326 | ₩175,868 | -0.52% | 245.6만 |
|---|
| 2026.07.06 | ₩174,353 | ₩176,056 | ₩171,724 | ₩175,144 | +0.45% | 200만 |
|---|
| 2026.07.02 | ₩179,851 | ₩180,347 | ₩174,849 | ₩175,264 | -2.55% | 219.4만 |
|---|
| 2026.07.01 | ₩178,349 | ₩181,997 | ₩176,860 | ₩178,885 | +0.30% | 257.5만 |
|---|
| 2026.06.30 | ₩178,349 | ₩178,671 | ₩173,937 | ₩178,134 | -0.12% | 202.3만 |
|---|
| 2026.06.29 | ₩184,236 | ₩184,236 | ₩177,853 | ₩178,134 | -3.31% | 192.2만 |
|---|
| 2026.06.26 | ₩181,272 | ₩184,397 | ₩181,018 | ₩182,399 | +0.62% | 313.3만 |
|---|
| 2026.06.25 | ₩177,960 | ₩185,913 | ₩177,960 | ₩181,728 | +2.12% | 202.7만 |
|---|
| 2026.06.24 | ₩172,998 | ₩177,987 | ₩171,992 | ₩176,525 | +2.04% | 253.9만 |
|---|
| 2026.06.23 | ₩170,691 | ₩172,569 | ₩169,659 | ₩169,873 | -0.48% | 211.8만 |
|---|
| 2026.06.22 | ₩169,900 | ₩171,523 | ₩168,398 | ₩169,632 | -0.16% | 218.7만 |
|---|
| 2026.06.18 | ₩168,385 | ₩171,067 | ₩167,862 | ₩170,396 | +1.19% | 433.4만 |
|---|
| 2026.06.17 | ₩171,147 | ₩172,529 | ₩165,890 | ₩166,735 | -2.58% | 247.1만 |
|---|
| 2026.06.16 | ₩175,653 | ₩176,981 | ₩172,046 | ₩172,113 | -2.02% | 235.5만 |
|---|
| 2026.06.15 | ₩175,573 | ₩177,249 | ₩173,548 | ₩175,130 | -0.25% | 153만 |
|---|
| 2026.06.12 | ₩174,782 | ₩174,902 | ₩172,059 | ₩174,125 | -0.38% | 228.8만 |
|---|
| 2026.06.11 | ₩176,284 | ₩176,606 | ₩170,946 | ₩173,736 | -1.45% | 201.6만 |
|---|
| 2026.06.10 | ₩181,567 | ₩182,211 | ₩176,445 | ₩176,512 | -2.78% | 199.2만 |
|---|
| 2026.06.09 | ₩180,039 | ₩184,585 | ₩180,039 | ₩181,688 | +0.92% | 230.8만 |
|---|
| 2026.06.08 | ₩182,935 | ₩183,311 | ₩177,853 | ₩177,947 | -2.73% | 174.5만 |
|---|
| 2026.06.05 | ₩185,001 | ₩186,409 | ₩180,924 | ₩181,635 | -1.82% | 220.1만 |
|---|
| 2026.06.04 | ₩187,079 | ₩189,212 | ₩184,491 | ₩185,564 | -0.81% | 212.6만 |
|---|
| 2026.06.03 | ₩179,998 | ₩186,395 | ₩179,234 | ₩184,263 | +2.37% | 292.8만 |
|---|
| 2026.06.02 | ₩178,738 | ₩182,922 | ₩177,196 | ₩181,112 | +1.33% | 302.2만 |
|---|
| 2026.06.01 | ₩179,033 | ₩183,807 | ₩178,201 | ₩182,359 | +1.86% | 267.8만 |
|---|
| 2026.05.29 | ₩182,721 | ₩184,652 | ₩178,684 | ₩181,755 | -0.53% | 498.7만 |
|---|
| 2026.05.28 | ₩178,362 | ₩186,878 | ₩175,747 | ₩181,554 | +1.79% | 651.2만 |
|---|
| 2026.05.27 | ₩155,564 | ₩158,783 | ₩154,250 | ₩155,350 | -0.14% | 293.9만 |
|---|
| 2026.05.26 | ₩154,196 | ₩155,242 | ₩151,997 | ₩154,330 | +0.09% | 283.9만 |
|---|
| 2026.05.22 | ₩154,263 | ₩156,047 | ₩152,453 | ₩154,169 | -0.06% | 203.7만 |
|---|
| 2026.05.21 | ₩150,991 | ₩153,995 | ₩148,939 | ₩153,941 | +1.95% | 241.7만 |
|---|
| 2026.05.20 | ₩149,127 | ₩152,654 | ₩145,305 | ₩152,587 | +2.32% | 301.8만 |
|---|
| 2026.05.19 | ₩150,213 | ₩151,943 | ₩147,786 | ₩148,282 | -1.29% | 314.3만 |
|---|
| 2026.05.18 | ₩150,119 | ₩152,332 | ₩148,604 | ₩150,347 | +0.15% | 168.5만 |
|---|
| 2026.05.15 | ₩150,602 | ₩151,662 | ₩149,449 | ₩149,798 | -0.53% | 141.3만 |
|---|
| 2026.05.14 | ₩151,353 | ₩155,108 | ₩151,139 | ₩151,890 | +0.35% | 150.3만 |
|---|
| 2026.05.13 | ₩151,313 | ₩153,861 | ₩150,146 | ₩151,192 | -0.08% | 232.9만 |
|---|
| 2026.05.12 | ₩150,093 | ₩152,533 | ₩148,979 | ₩151,407 | +0.88% | 165만 |
|---|
| 2026.05.11 | ₩155,309 | ₩155,363 | ₩149,435 | ₩149,476 | -3.76% | 218만 |
|---|
| 2026.05.08 | ₩158,394 | ₩158,394 | ₩151,916 | ₩155,055 | -2.11% | 268.9만 |
|---|
| 2026.05.07 | ₩157,737 | ₩160,365 | ₩157,576 | ₩159,118 | +0.88% | 228.1만 |
|---|
| 2026.05.06 | ₩160,674 | ₩161,304 | ₩157,214 | ₩157,831 | -1.77% | 273.5만 |
|---|
| 2026.05.05 | ₩154,746 | ₩160,003 | ₩153,257 | ₩157,616 | +1.85% | 300.8만 |
|---|
| 2026.05.04 | ₩152,185 | ₩154,049 | ₩149,972 | ₩150,441 | -1.15% | 194.9만 |
|---|
| 2026.05.01 | ₩155,738 | ₩155,940 | ₩152,667 | ₩153,579 | -1.39% | 127.3만 |
|---|
| 2026.04.30 | ₩149,945 | ₩155,537 | ₩149,301 | ₩154,961 | +3.34% | 223.7만 |
|---|
| 2026.04.29 | ₩153,137 | ₩154,934 | ₩147,933 | ₩149,261 | -2.53% | 211만 |
|---|
| 2026.04.28 | ₩155,873 | ₩156,422 | ₩153,016 | ₩154,049 | -1.17% | 207.9만 |
|---|
| 2026.04.27 | ₩154,464 | ₩157,348 | ₩154,464 | ₩155,055 | +0.38% | 146.7만 |
|---|
| 2026.04.24 | ₩153,646 | ₩156,248 | ₩153,164 | ₩154,961 | +0.86% | 149.6만 |
|---|
| 2026.04.23 | ₩156,235 | ₩156,624 | ₩150,173 | ₩153,445 | -1.79% | 262만 |
|---|
| 2026.04.22 | ₩164,777 | ₩165,354 | ₩161,384 | ₩161,559 | -1.95% | 180.1만 |
|---|
| 2026.04.21 | ₩163,007 | ₩167,486 | ₩162,082 | ₩163,731 | +0.44% | 180만 |
|---|
| 2026.04.20 | ₩162,363 | ₩162,699 | ₩161,076 | ₩162,216 | -0.09% | 125.2만 |
|---|
| 2026.04.17 | ₩160,218 | ₩163,517 | ₩159,426 | ₩163,436 | +2.01% | 401.2만 |
|---|
| 2026.04.16 | ₩160,969 | ₩162,377 | ₩157,737 | ₩158,582 | -1.48% | 169.8만 |
|---|
| 2026.04.15 | ₩161,465 | ₩163,356 | ₩159,788 | ₩160,620 | -0.52% | 203.6만 |
|---|
| 2026.04.14 | ₩158,300 | ₩163,101 | ₩157,951 | ₩161,451 | +1.99% | 267.7만 |
|---|
| 2026.04.13 | ₩154,143 | ₩157,911 | ₩153,780 | ₩157,576 | +2.23% | 179.6만 |
|---|
| 2026.04.10 | ₩154,827 | ₩156,677 | ₩153,593 | ₩154,304 | -0.34% | 103.3만 |
|---|
| 2026.04.09 | ₩155,524 | ₩155,899 | ₩152,399 | ₩154,746 | -0.50% | 121.9만 |
|---|
| 2026.04.08 | ₩155,537 | ₩158,582 | ₩155,537 | ₩156,798 | +0.81% | 138.5만 |
|---|
| 2026.04.07 | ₩152,802 | ₩153,620 | ₩151,407 | ₩152,721 | -0.05% | 162.5만 |
|---|
| 2026.04.06 | ₩154,411 | ₩155,135 | ₩151,568 | ₩154,008 | -0.26% | 115.4만 |
|---|
| 2026.04.02 | ₩152,761 | ₩157,334 | ₩151,527 | ₩154,867 | +1.38% | 111.2만 |
|---|
| 2026.04.01 | ₩152,895 | ₩155,189 | ₩152,681 | ₩153,606 | +0.46% | 155.5만 |
|---|
| 2026.03.31 | ₩150,937 | ₩154,491 | ₩150,066 | ₩152,855 | +1.27% | 246.9만 |
|---|
| 2026.03.30 | ₩149,610 | ₩151,501 | ₩148,953 | ₩150,213 | +0.40% | 137.4만 |
|---|
| 2026.03.27 | ₩152,252 | ₩152,533 | ₩147,384 | ₩147,840 | -2.90% | 127만 |
|---|
| 2026.03.26 | ₩152,694 | ₩153,579 | ₩151,903 | ₩152,185 | -0.33% | 256.2만 |
|---|
| 2026.03.25 | ₩155,417 | ₩156,101 | ₩149,851 | ₩151,514 | -2.51% | 170.5만 |
|---|
| 2026.03.24 | ₩148,309 | ₩154,545 | ₩147,558 | ₩153,150 | +3.26% | 207.7만 |
|---|
| 2026.03.23 | ₩152,104 | ₩152,480 | ₩149,570 | ₩150,227 | -1.23% | 197.6만 |
|---|
| 2026.03.20 | ₩149,623 | ₩150,911 | ₩147,759 | ₩149,261 | -0.24% | 440.3만 |
|---|
| 2026.03.19 | ₩148,416 | ₩150,991 | ₩148,175 | ₩149,865 | +0.98% | 275.9만 |
|---|
| 2026.03.18 | ₩149,798 | ₩150,763 | ₩147,960 | ₩149,529 | -0.18% | 240.4만 |
|---|
| 2026.03.17 | ₩151,460 | ₩154,089 | ₩151,072 | ₩151,206 | -0.17% | 228.4만 |
|---|
| 2026.03.16 | ₩151,782 | ₩152,976 | ₩149,435 | ₩149,972 | -1.19% | 146.3만 |
|---|
| 2026.03.13 | ₩151,769 | ₩152,413 | ₩148,886 | ₩149,543 | -1.47% | 172.1만 |
|---|
| 2026.03.12 | ₩152,225 | ₩153,137 | ₩148,711 | ₩149,704 | -1.66% | 220.3만 |
|---|
| 2026.03.11 | ₩155,001 | ₩156,463 | ₩153,070 | ₩154,786 | -0.14% | 154.8만 |
|---|
| 2026.03.10 | ₩154,907 | ₩156,959 | ₩153,499 | ₩154,800 | -0.07% | 234만 |
|---|
| 2026.03.09 | ₩152,788 | ₩156,516 | ₩151,970 | ₩156,422 | +2.38% | 320.8만 |
|---|
| 2026.03.06 | ₩156,449 | ₩156,597 | ₩154,102 | ₩154,317 | -1.36% | 251.7만 |
|---|
| 2026.03.05 | ₩159,453 | ₩161,317 | ₩157,039 | ₩158,394 | -0.66% | 265.7만 |
|---|
| 2026.03.04 | ₩160,365 | ₩162,497 | ₩159,923 | ₩161,653 | +0.80% | 280.6만 |
|---|
| 2026.03.03 | ₩156,422 | ₩159,721 | ₩154,223 | ₩159,641 | +2.06% | 277.1만 |
|---|
| 2026.03.02 | ₩159,386 | ₩160,124 | ₩157,723 | ₩158,474 | -0.57% | 347.8만 |
|---|
| 2026.02.27 | ₩160,405 | ₩163,584 | ₩159,654 | ₩162,779 | +1.48% | 433.4만 |
|---|
| 2026.02.26 | ₩163,463 | ₩166,843 | ₩153,539 | ₩162,229 | -0.75% | 609.7만 |
|---|
| 2026.02.25 | ₩168,318 | ₩168,425 | ₩165,542 | ₩167,258 | -0.63% | 246.9만 |
|---|
| 2026.02.24 | ₩166,977 | ₩168,747 | ₩165,126 | ₩166,829 | -0.09% | 273만 |
|---|
| 2026.02.23 | ₩163,383 | ₩166,641 | ₩163,181 | ₩166,561 | +1.95% | 235.9만 |
|---|
| 2026.02.20 | ₩167,902 | ₩168,707 | ₩163,691 | ₩164,818 | -1.84% | 424.3만 |
|---|
| 2026.02.19 | ₩168,988 | ₩169,458 | ₩165,837 | ₩169,431 | +0.26% | 189.3만 |
|---|
| 2026.02.18 | ₩165,810 | ₩170,302 | ₩165,019 | ₩170,235 | +2.67% | 137만 |
|---|
| 2026.02.17 | ₩168,800 | ₩168,854 | ₩164,938 | ₩166,118 | -1.59% | 211.1만 |
|---|
| 2026.02.13 | ₩168,438 | ₩171,349 | ₩167,661 | ₩168,720 | +0.17% | 152.8만 |
|---|
| 2026.02.12 | ₩172,998 | ₩172,998 | ₩162,256 | ₩167,473 | -3.19% | 344.1만 |
|---|
| 2026.02.11 | ₩171,697 | ₩173,749 | ₩170,504 | ₩172,864 | +0.68% | 206.2만 |
|---|
| 2026.02.10 | ₩172,046 | ₩174,312 | ₩170,705 | ₩172,998 | +0.55% | 212.5만 |
|---|
| 2026.02.09 | ₩171,375 | ₩171,657 | ₩168,546 | ₩170,986 | -0.23% | 223.4만 |
|---|
| 2026.02.06 | ₩174,768 | ₩176,257 | ₩172,502 | ₩173,776 | -0.57% | 193.1만 |
|---|
| 2026.02.05 | ₩177,276 | ₩178,966 | ₩173,467 | ₩173,856 | -1.93% | 148만 |
|---|
| 2026.02.04 | ₩177,437 | ₩180,870 | ₩177,437 | ₩178,335 | +0.51% | 195.8만 |
|---|
| 2026.02.03 | ₩181,567 | ₩184,867 | ₩176,431 | ₩177,209 | -2.40% | 246.3만 |
|---|
| 2026.02.02 | ₩177,866 | ₩181,809 | ₩177,182 | ₩181,567 | +2.08% | 148.8만 |
|---|
| 2026.01.30 | ₩176,941 | ₩179,623 | ₩175,787 | ₩179,502 | +1.45% | 180.8만 |
|---|
| 2026.01.29 | ₩178,027 | ₩178,778 | ₩173,843 | ₩178,724 | +0.39% | 191.9만 |
|---|
| 2026.01.28 | ₩181,581 | ₩181,809 | ₩178,899 | ₩179,529 | -1.13% | 168.3만 |
|---|
| 2026.01.27 | ₩180,361 | ₩183,847 | ₩179,784 | ₩182,318 | +1.09% | 142.3만 |
|---|
| 2026.01.26 | ₩180,669 | ₩183,673 | ₩179,837 | ₩181,916 | +0.69% | 155.2만 |
|---|
| 2026.01.23 | ₩185,068 | ₩185,564 | ₩179,650 | ₩181,112 | -2.14% | 181.2만 |
|---|
| 2026.01.22 | ₩186,811 | ₩189,346 | ₩185,644 | ₩185,913 | -0.48% | 145.3만 |
|---|
| 2026.01.21 | ₩182,681 | ₩188,380 | ₩182,412 | ₩187,441 | +2.61% | 198.8만 |
|---|
| 2026.01.20 | ₩185,068 | ₩186,100 | ₩180,548 | ₩182,158 | -1.57% | 330.1만 |
|---|
| 2026.01.16 | ₩193,382 | ₩194,294 | ₩187,066 | ₩187,267 | -3.16% | 260.3만 |
|---|
| 2026.01.15 | ₩196,587 | ₩197,003 | ₩194,026 | ₩194,227 | -1.20% | 167.5만 |
|---|
| 2026.01.14 | ₩196,346 | ₩198,975 | ₩195,153 | ₩195,689 | -0.33% | 168.4만 |
|---|
| 2026.01.13 | ₩199,243 | ₩201,295 | ₩191,961 | ₩196,225 | -1.51% | 259.3만 |
|---|
| 2026.01.12 | ₩199,283 | ₩201,161 | ₩197,017 | ₩198,465 | -0.41% | 112.8만 |
|---|
| 2026.01.09 | ₩197,781 | ₩201,201 | ₩197,338 | ₩199,176 | +0.71% | 181.9만 |
|---|
| 2026.01.08 | ₩196,789 | ₩199,471 | ₩194,951 | ₩195,474 | -0.67% | 172.9만 |
|---|
| 2026.01.07 | ₩197,996 | ₩200,342 | ₩195,193 | ₩198,224 | +0.12% | 227.9만 |
|---|
| 2026.01.06 | ₩190,673 | ₩199,229 | ₩190,660 | ₩197,942 | +3.81% | 262.8만 |
|---|
| 2026.01.05 | ₩184,625 | ₩191,733 | ₩184,612 | ₩191,679 | +3.82% | 298.2만 |
|---|
| 2026.01.02 | ₩182,707 | ₩185,001 | ₩181,407 | ₩185,001 | +1.26% | 165.1만 |
|---|
| 2025.12.31 | ₩184,545 | ₩185,027 | ₩182,439 | ₩182,479 | -1.12% | 95만 |
|---|
| 2025.12.30 | ₩184,491 | ₩185,282 | ₩183,499 | ₩184,558 | +0.04% | 242.3만 |
|---|
| 2025.12.29 | ₩185,604 | ₩186,503 | ₩184,558 | ₩184,974 | -0.34% | 164.1만 |
|---|
| 2025.12.26 | ₩185,738 | ₩185,913 | ₩184,893 | ₩185,591 | -0.08% | 73.9만 |
|---|
| 2025.12.24 | ₩185,537 | ₩185,832 | ₩184,759 | ₩185,497 | -0.02% | 50.9만 |
|---|
| 2025.12.23 | ₩185,296 | ₩186,301 | ₩184,585 | ₩185,550 | +0.14% | 120.9만 |
|---|
| 2025.12.22 | ₩184,558 | ₩186,664 | ₩184,008 | ₩185,765 | +0.65% | 203.8만 |
|---|
| 2025.12.19 | ₩184,008 | ₩185,430 | ₩182,962 | ₩184,048 | +0.02% | 495.9만 |
|---|
| 2025.12.18 | ₩183,847 | ₩186,382 | ₩182,694 | ₩183,592 | -0.14% | 269.4만 |
|---|
| 2025.12.17 | ₩185,966 | ₩186,824 | ₩182,748 | ₩183,271 | -1.45% | 224.2만 |
|---|
| 2025.12.16 | ₩188,394 | ₩188,434 | ₩185,121 | ₩186,664 | -0.92% | 179.9만 |
|---|
| 2025.12.15 | ₩190,191 | ₩192,269 | ₩187,374 | ₩188,554 | -0.86% | 271.2만 |
|---|
| 2025.12.12 | ₩191,223 | ₩191,572 | ₩186,610 | ₩187,321 | -2.04% | 196.2만 |
|---|
| 2025.12.11 | ₩192,537 | ₩192,953 | ₩190,620 | ₩191,599 | -0.49% | 122.6만 |
|---|
| 2025.12.10 | ₩189,775 | ₩193,020 | ₩189,171 | ₩192,403 | +1.39% | 186.4만 |
|---|
| 2025.12.09 | ₩190,834 | ₩191,465 | ₩188,045 | ₩188,608 | -1.17% | 232.5만 |
|---|
| 2025.12.08 | ₩194,214 | ₩194,214 | ₩190,673 | ₩191,022 | -1.64% | 219.5만 |
|---|
| 2025.12.05 | ₩199,538 | ₩199,819 | ₩194,133 | ₩195,112 | -2.22% | 214.2만 |
|---|
| 2025.12.04 | ₩200,168 | ₩200,892 | ₩193,409 | ₩198,908 | -0.63% | 286.5만 |
|---|
| 2025.12.03 | ₩200,852 | ₩203,078 | ₩199,954 | ₩200,168 | -0.34% | 216.3만 |
|---|
| 2025.12.02 | ₩202,448 | ₩203,118 | ₩199,484 | ₩199,565 | -1.42% | 165.3만 |
|---|
| 2025.12.01 | ₩204,567 | ₩206,458 | ₩200,074 | ₩201,295 | -1.60% | 204.4만 |
|---|
| 2025.11.28 | ₩206,672 | ₩207,276 | ₩205,479 | ₩205,854 | -0.40% | 153.2만 |
|---|
| 2025.11.26 | ₩208,858 | ₩212,050 | ₩206,552 | ₩207,021 | -0.88% | 329.4만 |
|---|
| 2025.11.25 | ₩202,207 | ₩214,933 | ₩198,478 | ₩210,816 | +4.26% | 369.8만 |
|---|
| 2025.11.24 | ₩203,709 | ₩205,988 | ₩201,791 | ₩205,988 | +1.12% | 398.5만 |
|---|
| 2025.11.21 | ₩193,744 | ₩203,521 | ₩193,744 | ₩202,837 | +4.69% | 246.9만 |
|---|
| 2025.11.20 | ₩197,352 | ₩197,620 | ₩193,047 | ₩194,536 | -1.43% | 144.4만 |
|---|
| 2025.11.19 | ₩195,112 | ₩195,112 | ₩191,451 | ₩193,650 | -0.75% | 184.8만 |
|---|
| 2025.11.18 | ₩192,095 | ₩194,844 | ₩188,072 | ₩192,900 | +0.42% | 233.1만 |
|---|
| 2025.11.17 | ₩196,292 | ₩197,191 | ₩193,181 | ₩193,811 | -1.26% | 144.6만 |
|---|
| 2025.11.14 | ₩194,884 | ₩198,478 | ₩193,785 | ₩196,896 | +1.03% | 130.3만 |
|---|
| 2025.11.13 | ₩200,410 | ₩203,977 | ₩196,494 | ₩196,990 | -1.71% | 194.1만 |
|---|
| 2025.11.12 | ₩201,040 | ₩204,741 | ₩199,524 | ₩203,199 | +1.07% | 206.5만 |
|---|
| 2025.11.11 | ₩197,017 | ₩201,134 | ₩196,842 | ₩200,383 | +1.71% | 121.9만 |
|---|
| 2025.11.10 | ₩197,043 | ₩198,317 | ₩194,589 | ₩196,279 | -0.39% | 131.1만 |
|---|
| 2025.11.07 | ₩196,494 | ₩197,298 | ₩193,892 | ₩196,789 | +0.15% | 102.7만 |
|---|
| 2025.11.06 | ₩195,515 | ₩198,492 | ₩194,589 | ₩197,794 | +1.17% | 128.6만 |
|---|
| 2025.11.05 | ₩191,974 | ₩197,794 | ₩191,049 | ₩196,829 | +2.53% | 166.5만 |
|---|
| 2025.11.04 | ₩192,444 | ₩199,431 | ₩192,444 | ₩195,904 | +1.80% | 217.7만 |
|---|
| 2025.11.03 | ₩194,549 | ₩195,233 | ₩191,143 | ₩194,039 | -0.26% | 178.6만 |
|---|
| 2025.10.31 | ₩191,478 | ₩197,124 | ₩191,237 | ₩196,279 | +2.51% | 148.7만 |
|---|
| 2025.10.30 | ₩191,679 | ₩194,817 | ₩190,714 | ₩192,256 | +0.30% | 152만 |
|---|
| 2025.10.29 | ₩195,153 | ₩195,863 | ₩191,599 | ₩192,041 | -1.59% | 190.3만 |
|---|
| 2025.10.28 | ₩195,448 | ₩197,499 | ₩193,959 | ₩195,595 | +0.08% | 147만 |
|---|
| 2025.10.27 | ₩198,854 | ₩199,350 | ₩196,494 | ₩196,587 | -1.14% | 118.8만 |
|---|
| 2025.10.24 | ₩198,639 | ₩199,980 | ₩197,848 | ₩198,519 | -0.06% | 113.6만 |
|---|
| 2025.10.23 | ₩196,199 | ₩198,921 | ₩195,260 | ₩197,754 | +0.79% | 121만 |
|---|
| 2025.10.22 | ₩194,831 | ₩198,130 | ₩193,731 | ₩195,622 | +0.41% | 149.5만 |
|---|
| 2025.10.21 | ₩194,857 | ₩200,490 | ₩193,476 | ₩195,367 | +0.26% | 165.8만 |
|---|
| 2025.10.20 | ₩191,773 | ₩193,959 | ₩190,794 | ₩191,773 | 0.00% | 158.1만 |
|---|
| 2025.10.17 | ₩187,428 | ₩190,754 | ₩186,436 | ₩190,325 | +1.55% | 150.7만 |
|---|
| 2025.10.16 | ₩188,876 | ₩192,202 | ₩188,098 | ₩189,225 | +0.18% | 218만 |
|---|
| 2025.10.15 | ₩185,980 | ₩188,045 | ₩184,196 | ₩187,280 | +0.70% | 169.3만 |
|---|
| 2025.10.14 | ₩182,748 | ₩187,643 | ₩181,769 | ₩185,121 | +1.30% | 114.2만 |
|---|
| 2025.10.13 | ₩184,867 | ₩187,535 | ₩183,405 | ₩185,376 | +0.28% | 148.2만 |
|---|
| 2025.10.10 | ₩187,294 | ₩188,514 | ₩182,774 | ₩183,217 | -2.18% | 196.8만 |
|---|