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 | ₩226,069 | ₩230,924 | ₩226,069 | ₩228,711 | +1.17% | 153.7만 |
| 2026.10.08 | ₩224,607 | ₩226,190 | ₩219,028 | ₩225,533 | +0.41% | 271.8만 |
| 2026.10.07 | ₩227,826 | ₩229,690 | ₩223,320 | ₩226,767 | -0.47% | 255.5만 |
| 2026.10.06 | ₩231,702 | ₩236,543 | ₩225,318 | ₩227,088 | -1.99% | 186.9만 |
| 2026.10.05 | ₩224,433 | ₩229,905 | ₩223,280 | ₩229,717 | +2.35% | 176.9만 |
| 2026.10.02 | ₩225,640 | ₩228,309 | ₩223,065 | ₩225,010 | -0.28% | 229만 |
| 2026.10.01 | ₩230,669 | ₩231,434 | ₩222,716 | ₩223,535 | -3.09% | 278.7만 |
| 2026.09.30 | ₩233,941 | ₩236,087 | ₩231,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩231,085 |
| -1.22% |
| 259만 |
| 2026.09.29 | ₩234,009 | ₩237,442 | ₩232,305 | ₩234,733 | +0.31% | 205.4만 |
|---|
| 2026.09.28 | ₩227,987 | ₩236,060 | ₩227,316 | ₩234,974 | +3.06% | 219.4만 |
|---|
| 2026.09.25 | ₩230,642 | ₩231,930 | ₩227,223 | ₩231,729 | +0.47% | 258.2만 |
|---|
| 2026.09.24 | ₩219,873 | ₩234,384 | ₩219,431 | ₩231,796 | +5.42% | 305.3만 |
|---|
| 2026.09.23 | ₩223,347 | ₩226,565 | ₩218,961 | ₩221,711 | -0.73% | 323.8만 |
|---|
| 2026.09.22 | ₩218,707 | ₩224,755 | ₩215,971 | ₩224,312 | +2.56% | 378.3만 |
|---|
| 2026.09.21 | ₩211,719 | ₩218,452 | ₩210,660 | ₩217,178 | +2.58% | 271만 |
|---|
| 2026.09.18 | ₩209,212 | ₩210,191 | ₩207,334 | ₩209,842 | +0.30% | 485만 |
|---|
| 2026.09.17 | ₩209,212 | ₩210,405 | ₩206,570 | ₩209,668 | +0.22% | 289.2만 |
|---|
| 2026.09.16 | ₩202,278 | ₩208,568 | ₩201,567 | ₩206,114 | +1.90% | 250.8만 |
|---|
| 2026.09.15 | ₩197,142 | ₩202,452 | ₩197,142 | ₩201,527 | +2.22% | 168.2만 |
|---|
| 2026.09.14 | ₩198,483 | ₩199,153 | ₩193,990 | ₩196,873 | -0.81% | 164.7만 |
|---|
| 2026.09.11 | ₩193,762 | ₩197,115 | ₩192,019 | ₩197,048 | +1.70% | 177.6만 |
|---|
| 2026.09.10 | ₩191,214 | ₩193,320 | ₩189,430 | ₩191,938 | +0.38% | 152.1만 |
|---|
| 2026.09.09 | ₩194,768 | ₩196,418 | ₩192,783 | ₩194,124 | -0.33% | 185.4만 |
|---|
| 2026.09.08 | ₩198,510 | ₩200,119 | ₩195,760 | ₩196,941 | -0.79% | 160.3만 |
|---|
| 2026.09.04 | ₩199,784 | ₩203,297 | ₩198,188 | ₩202,318 | +1.27% | 182.5만 |
|---|
| 2026.09.03 | ₩204,692 | ₩206,932 | ₩198,228 | ₩201,138 | -1.74% | 225.6만 |
|---|
| 2026.09.02 | ₩199,891 | ₩204,813 | ₩197,946 | ₩203,029 | +1.57% | 313.1만 |
|---|
| 2026.09.01 | ₩205,926 | ₩207,321 | ₩200,065 | ₩201,071 | -2.36% | 271.6만 |
|---|
| 2026.08.31 | ₩204,759 | ₩206,570 | ₩203,364 | ₩205,939 | +0.58% | 276.6만 |
|---|
| 2026.08.28 | ₩209,238 | ₩209,346 | ₩204,880 | ₩206,315 | -1.40% | 296.6만 |
|---|
| 2026.08.27 | ₩213,704 | ₩219,605 | ₩208,487 | ₩211,478 | -1.04% | 320.2만 |
|---|
| 2026.08.26 | ₩204,451 | ₩208,434 | ₩204,437 | ₩207,978 | +1.73% | 320.3만 |
|---|
| 2026.08.25 | ₩206,395 | ₩208,085 | ₩204,209 | ₩207,562 | +0.57% | 242.5만 |
|---|
| 2026.08.24 | ₩210,727 | ₩211,438 | ₩204,075 | ₩205,765 | -2.35% | 394.6만 |
|---|
| 2026.08.21 | ₩209,882 | ₩215,260 | ₩208,192 | ₩213,235 | +1.60% | 273만 |
|---|
| 2026.08.20 | ₩206,114 | ₩214,496 | ₩204,008 | ₩209,614 | +1.70% | 283만 |
|---|
| 2026.08.19 | ₩202,600 | ₩209,560 | ₩201,165 | ₩208,420 | +2.87% | 300.6만 |
|---|
| 2026.08.18 | ₩200,079 | ₩200,857 | ₩198,134 | ₩199,073 | -0.50% | 179.8만 |
|---|
| 2026.08.17 | ₩198,228 | ₩199,985 | ₩197,397 | ₩199,086 | +0.43% | 96.5만 |
|---|
| 2026.08.14 | ₩199,180 | ₩200,441 | ₩197,544 | ₩199,194 | +0.01% | 98.3만 |
|---|
| 2026.08.13 | ₩199,824 | ₩200,602 | ₩196,820 | ₩200,213 | +0.19% | 102.7만 |
|---|
| 2026.08.12 | ₩199,743 | ₩200,266 | ₩197,584 | ₩198,805 | -0.47% | 136.8만 |
|---|
| 2026.08.11 | ₩198,067 | ₩201,487 | ₩197,678 | ₩200,481 | +1.22% | 119.9만 |
|---|
| 2026.08.10 | ₩196,149 | ₩199,583 | ₩195,063 | ₩199,448 | +1.68% | 175.2만 |
|---|
| 2026.08.07 | ₩189,672 | ₩196,015 | ₩188,894 | ₩195,760 | +3.21% | 152.5만 |
|---|
| 2026.08.06 | ₩189,873 | ₩190,168 | ₩186,802 | ₩189,551 | -0.17% | 116만 |
|---|
| 2026.08.05 | ₩188,130 | ₩189,712 | ₩185,809 | ₩189,243 | +0.59% | 126.6만 |
|---|
| 2026.08.04 | ₩187,902 | ₩189,095 | ₩183,275 | ₩186,681 | -0.65% | 162.4만 |
|---|
| 2026.08.03 | ₩188,143 | ₩188,250 | ₩183,905 | ₩187,486 | -0.35% | 179.5만 |
|---|
| 2026.07.31 | ₩185,702 | ₩187,083 | ₩182,095 | ₩185,568 | -0.07% | 172.1만 |
|---|
| 2026.07.30 | ₩186,037 | ₩187,083 | ₩184,039 | ₩186,024 | -0.01% | 195.5만 |
|---|
| 2026.07.29 | ₩186,681 | ₩190,450 | ₩186,681 | ₩188,156 | +0.79% | 186.5만 |
|---|
| 2026.07.28 | ₩187,741 | ₩190,999 | ₩185,850 | ₩188,478 | +0.39% | 227.7만 |
|---|
| 2026.07.27 | ₩184,522 | ₩186,493 | ₩182,577 | ₩184,924 | +0.22% | 183.1만 |
|---|
| 2026.07.24 | ₩188,371 | ₩188,934 | ₩185,099 | ₩185,836 | -1.35% | 151.6만 |
|---|
| 2026.07.23 | ₩186,762 | ₩190,369 | ₩184,428 | ₩187,405 | +0.34% | 293.6만 |
|---|
| 2026.07.22 | ₩178,742 | ₩181,545 | ₩177,226 | ₩178,983 | +0.14% | 266.3만 |
|---|
| 2026.07.21 | ₩169,502 | ₩180,767 | ₩167,638 | ₩178,179 | +5.12% | 238.4만 |
|---|
| 2026.07.20 | ₩176,153 | ₩178,138 | ₩174,558 | ₩174,692 | -0.83% | 247.1만 |
|---|
| 2026.07.17 | ₩180,271 | ₩182,121 | ₩175,604 | ₩176,301 | -2.20% | 424.7만 |
|---|
| 2026.07.16 | ₩180,633 | ₩182,738 | ₩179,345 | ₩182,524 | +1.05% | 175.2만 |
|---|
| 2026.07.15 | ₩182,390 | ₩183,610 | ₩179,479 | ₩180,660 | -0.95% | 190.9만 |
|---|
| 2026.07.14 | ₩179,614 | ₩182,121 | ₩178,219 | ₩181,317 | +0.95% | 168.4만 |
|---|
| 2026.07.13 | ₩178,420 | ₩181,035 | ₩177,964 | ₩179,761 | +0.75% | 186.1만 |
|---|
| 2026.07.10 | ₩179,412 | ₩182,846 | ₩177,682 | ₩180,096 | +0.38% | 217.5만 |
|---|
| 2026.07.09 | ₩173,257 | ₩179,359 | ₩171,486 | ₩179,158 | +3.41% | 237.3만 |
|---|
| 2026.07.08 | ₩173,123 | ₩173,793 | ₩170,937 | ₩173,096 | -0.02% | 214.1만 |
|---|
| 2026.07.07 | ₩176,784 | ₩178,085 | ₩174,330 | ₩175,872 | -0.52% | 245.6만 |
|---|
| 2026.07.06 | ₩174,356 | ₩176,060 | ₩171,728 | ₩175,148 | +0.45% | 200만 |
|---|
| 2026.07.02 | ₩179,855 | ₩180,351 | ₩174,853 | ₩175,268 | -2.55% | 219.4만 |
|---|
| 2026.07.01 | ₩178,353 | ₩182,001 | ₩176,864 | ₩178,889 | +0.30% | 257.5만 |
|---|
| 2026.06.30 | ₩178,353 | ₩178,675 | ₩173,941 | ₩178,138 | -0.12% | 202.3만 |
|---|
| 2026.06.29 | ₩184,240 | ₩184,240 | ₩177,857 | ₩178,138 | -3.31% | 192.2만 |
|---|
| 2026.06.26 | ₩181,276 | ₩184,401 | ₩181,022 | ₩182,403 | +0.62% | 313.3만 |
|---|
| 2026.06.25 | ₩177,964 | ₩185,917 | ₩177,964 | ₩181,732 | +2.12% | 202.7만 |
|---|
| 2026.06.24 | ₩173,002 | ₩177,991 | ₩171,996 | ₩176,529 | +2.04% | 253.9만 |
|---|
| 2026.06.23 | ₩170,695 | ₩172,573 | ₩169,663 | ₩169,877 | -0.48% | 211.8만 |
|---|
| 2026.06.22 | ₩169,904 | ₩171,527 | ₩168,402 | ₩169,636 | -0.16% | 218.7만 |
|---|
| 2026.06.18 | ₩168,389 | ₩171,071 | ₩167,865 | ₩170,400 | +1.19% | 433.4만 |
|---|
| 2026.06.17 | ₩171,151 | ₩172,533 | ₩165,894 | ₩166,739 | -2.58% | 247.1만 |
|---|
| 2026.06.16 | ₩175,657 | ₩176,985 | ₩172,050 | ₩172,117 | -2.02% | 235.5만 |
|---|
| 2026.06.15 | ₩175,577 | ₩177,253 | ₩173,552 | ₩175,134 | -0.25% | 153만 |
|---|
| 2026.06.12 | ₩174,786 | ₩174,906 | ₩172,063 | ₩174,128 | -0.38% | 228.8만 |
|---|
| 2026.06.11 | ₩176,288 | ₩176,609 | ₩170,950 | ₩173,740 | -1.45% | 201.6만 |
|---|
| 2026.06.10 | ₩181,572 | ₩182,215 | ₩176,449 | ₩176,516 | -2.78% | 199.2만 |
|---|
| 2026.06.09 | ₩180,043 | ₩184,589 | ₩180,043 | ₩181,692 | +0.92% | 230.8만 |
|---|
| 2026.06.08 | ₩182,939 | ₩183,315 | ₩177,857 | ₩177,951 | -2.73% | 174.5만 |
|---|
| 2026.06.05 | ₩185,005 | ₩186,413 | ₩180,928 | ₩181,639 | -1.82% | 220.1만 |
|---|
| 2026.06.04 | ₩187,083 | ₩189,216 | ₩184,495 | ₩185,568 | -0.81% | 212.6만 |
|---|
| 2026.06.03 | ₩180,002 | ₩186,399 | ₩179,238 | ₩184,267 | +2.37% | 292.8만 |
|---|
| 2026.06.02 | ₩178,742 | ₩182,926 | ₩177,200 | ₩181,116 | +1.33% | 302.2만 |
|---|
| 2026.06.01 | ₩179,037 | ₩183,811 | ₩178,205 | ₩182,363 | +1.86% | 267.8만 |
|---|
| 2026.05.29 | ₩182,725 | ₩184,656 | ₩178,688 | ₩181,759 | -0.53% | 498.7만 |
|---|
| 2026.05.28 | ₩178,366 | ₩186,882 | ₩175,751 | ₩181,558 | +1.79% | 651.2만 |
|---|
| 2026.05.27 | ₩155,568 | ₩158,786 | ₩154,253 | ₩155,353 | -0.14% | 293.9만 |
|---|
| 2026.05.26 | ₩154,200 | ₩155,246 | ₩152,000 | ₩154,334 | +0.09% | 283.9만 |
|---|
| 2026.05.22 | ₩154,267 | ₩156,050 | ₩152,456 | ₩154,173 | -0.06% | 203.7만 |
|---|
| 2026.05.21 | ₩150,994 | ₩153,999 | ₩148,943 | ₩153,945 | +1.95% | 241.7만 |
|---|
| 2026.05.20 | ₩149,130 | ₩152,657 | ₩145,308 | ₩152,590 | +2.32% | 301.8만 |
|---|
| 2026.05.19 | ₩150,217 | ₩151,947 | ₩147,789 | ₩148,285 | -1.29% | 314.3만 |
|---|
| 2026.05.18 | ₩150,123 | ₩152,336 | ₩148,607 | ₩150,351 | +0.15% | 168.5만 |
|---|
| 2026.05.15 | ₩150,606 | ₩151,665 | ₩149,452 | ₩149,801 | -0.53% | 141.3만 |
|---|
| 2026.05.14 | ₩151,357 | ₩155,112 | ₩151,142 | ₩151,893 | +0.35% | 150.3만 |
|---|
| 2026.05.13 | ₩151,316 | ₩153,864 | ₩150,150 | ₩151,196 | -0.08% | 232.9만 |
|---|
| 2026.05.12 | ₩150,096 | ₩152,537 | ₩148,983 | ₩151,410 | +0.88% | 165만 |
|---|
| 2026.05.11 | ₩155,313 | ₩155,366 | ₩149,439 | ₩149,479 | -3.76% | 218만 |
|---|
| 2026.05.08 | ₩158,397 | ₩158,397 | ₩151,920 | ₩155,058 | -2.11% | 268.9만 |
|---|
| 2026.05.07 | ₩157,740 | ₩160,369 | ₩157,579 | ₩159,122 | +0.88% | 228.1만 |
|---|
| 2026.05.06 | ₩160,677 | ₩161,308 | ₩157,217 | ₩157,834 | -1.77% | 273.5만 |
|---|
| 2026.05.05 | ₩154,750 | ₩160,007 | ₩153,261 | ₩157,619 | +1.85% | 300.8만 |
|---|
| 2026.05.04 | ₩152,188 | ₩154,052 | ₩149,975 | ₩150,445 | -1.15% | 194.9만 |
|---|
| 2026.05.01 | ₩155,742 | ₩155,943 | ₩152,671 | ₩153,583 | -1.39% | 127.3만 |
|---|
| 2026.04.30 | ₩149,948 | ₩155,541 | ₩149,305 | ₩154,964 | +3.34% | 223.7만 |
|---|
| 2026.04.29 | ₩153,140 | ₩154,937 | ₩147,937 | ₩149,264 | -2.53% | 211만 |
|---|
| 2026.04.28 | ₩155,876 | ₩156,426 | ₩153,020 | ₩154,052 | -1.17% | 207.9만 |
|---|
| 2026.04.27 | ₩154,468 | ₩157,351 | ₩154,468 | ₩155,058 | +0.38% | 146.7만 |
|---|
| 2026.04.24 | ₩153,650 | ₩156,252 | ₩153,167 | ₩154,964 | +0.86% | 149.6만 |
|---|
| 2026.04.23 | ₩156,238 | ₩156,627 | ₩150,176 | ₩153,449 | -1.79% | 262만 |
|---|
| 2026.04.22 | ₩164,781 | ₩165,358 | ₩161,388 | ₩161,562 | -1.95% | 180.1만 |
|---|
| 2026.04.21 | ₩163,011 | ₩167,490 | ₩162,085 | ₩163,735 | +0.44% | 180만 |
|---|
| 2026.04.20 | ₩162,367 | ₩162,702 | ₩161,080 | ₩162,219 | -0.09% | 125.2만 |
|---|
| 2026.04.17 | ₩160,221 | ₩163,520 | ₩159,430 | ₩163,440 | +2.01% | 401.2만 |
|---|
| 2026.04.16 | ₩160,972 | ₩162,380 | ₩157,740 | ₩158,585 | -1.48% | 169.8만 |
|---|
| 2026.04.15 | ₩161,468 | ₩163,359 | ₩159,792 | ₩160,624 | -0.52% | 203.6만 |
|---|
| 2026.04.14 | ₩158,303 | ₩163,105 | ₩157,955 | ₩161,455 | +1.99% | 267.7만 |
|---|
| 2026.04.13 | ₩154,146 | ₩157,915 | ₩153,784 | ₩157,579 | +2.23% | 179.6만 |
|---|
| 2026.04.10 | ₩154,830 | ₩156,681 | ₩153,596 | ₩154,307 | -0.34% | 103.3만 |
|---|
| 2026.04.09 | ₩155,527 | ₩155,903 | ₩152,403 | ₩154,750 | -0.50% | 121.9만 |
|---|
| 2026.04.08 | ₩155,541 | ₩158,585 | ₩155,541 | ₩156,801 | +0.81% | 138.5만 |
|---|
| 2026.04.07 | ₩152,805 | ₩153,623 | ₩151,410 | ₩152,724 | -0.05% | 162.5만 |
|---|
| 2026.04.06 | ₩154,414 | ₩155,138 | ₩151,571 | ₩154,012 | -0.26% | 115.4만 |
|---|
| 2026.04.02 | ₩152,765 | ₩157,338 | ₩151,531 | ₩154,870 | +1.38% | 111.2만 |
|---|
| 2026.04.01 | ₩152,899 | ₩155,192 | ₩152,684 | ₩153,610 | +0.46% | 155.5만 |
|---|
| 2026.03.31 | ₩150,941 | ₩154,495 | ₩150,069 | ₩152,859 | +1.27% | 246.9만 |
|---|
| 2026.03.30 | ₩149,613 | ₩151,504 | ₩148,956 | ₩150,217 | +0.40% | 137.4만 |
|---|
| 2026.03.27 | ₩152,255 | ₩152,537 | ₩147,387 | ₩147,843 | -2.90% | 127만 |
|---|
| 2026.03.26 | ₩152,698 | ₩153,583 | ₩151,906 | ₩152,188 | -0.33% | 256.2만 |
|---|
| 2026.03.25 | ₩155,420 | ₩156,104 | ₩149,855 | ₩151,517 | -2.51% | 170.5만 |
|---|
| 2026.03.24 | ₩148,312 | ₩154,548 | ₩147,561 | ₩153,154 | +3.26% | 207.7만 |
|---|
| 2026.03.23 | ₩152,108 | ₩152,483 | ₩149,573 | ₩150,230 | -1.23% | 197.6만 |
|---|
| 2026.03.20 | ₩149,627 | ₩150,914 | ₩147,762 | ₩149,264 | -0.24% | 440.3만 |
|---|
| 2026.03.19 | ₩148,420 | ₩150,994 | ₩148,178 | ₩149,868 | +0.98% | 275.9만 |
|---|
| 2026.03.18 | ₩149,801 | ₩150,766 | ₩147,964 | ₩149,533 | -0.18% | 240.4만 |
|---|
| 2026.03.17 | ₩151,464 | ₩154,092 | ₩151,075 | ₩151,209 | -0.17% | 228.4만 |
|---|
| 2026.03.16 | ₩151,786 | ₩152,979 | ₩149,439 | ₩149,975 | -1.19% | 146.3만 |
|---|
| 2026.03.13 | ₩151,772 | ₩152,416 | ₩148,889 | ₩149,546 | -1.47% | 172.1만 |
|---|
| 2026.03.12 | ₩152,228 | ₩153,140 | ₩148,715 | ₩149,707 | -1.66% | 220.3만 |
|---|
| 2026.03.11 | ₩155,004 | ₩156,466 | ₩153,073 | ₩154,790 | -0.14% | 154.8만 |
|---|
| 2026.03.10 | ₩154,910 | ₩156,962 | ₩153,502 | ₩154,803 | -0.07% | 234만 |
|---|
| 2026.03.09 | ₩152,792 | ₩156,520 | ₩151,973 | ₩156,426 | +2.38% | 320.8만 |
|---|
| 2026.03.06 | ₩156,453 | ₩156,600 | ₩154,106 | ₩154,320 | -1.36% | 251.7만 |
|---|
| 2026.03.05 | ₩159,457 | ₩161,321 | ₩157,043 | ₩158,397 | -0.66% | 265.7만 |
|---|
| 2026.03.04 | ₩160,369 | ₩162,501 | ₩159,926 | ₩161,656 | +0.80% | 280.6만 |
|---|
| 2026.03.03 | ₩156,426 | ₩159,725 | ₩154,227 | ₩159,645 | +2.06% | 277.1만 |
|---|
| 2026.03.02 | ₩159,390 | ₩160,127 | ₩157,727 | ₩158,478 | -0.57% | 347.8만 |
|---|
| 2026.02.27 | ₩160,409 | ₩163,587 | ₩159,658 | ₩162,783 | +1.48% | 433.4만 |
|---|
| 2026.02.26 | ₩163,467 | ₩166,846 | ₩153,543 | ₩162,233 | -0.75% | 609.7만 |
|---|
| 2026.02.25 | ₩168,321 | ₩168,429 | ₩165,545 | ₩167,262 | -0.63% | 246.9만 |
|---|
| 2026.02.24 | ₩166,980 | ₩168,751 | ₩165,130 | ₩166,833 | -0.09% | 273만 |
|---|
| 2026.02.23 | ₩163,386 | ₩166,645 | ₩163,185 | ₩166,565 | +1.95% | 235.9만 |
|---|
| 2026.02.20 | ₩167,906 | ₩168,710 | ₩163,695 | ₩164,821 | -1.84% | 424.3만 |
|---|
| 2026.02.19 | ₩168,992 | ₩169,461 | ₩165,840 | ₩169,435 | +0.26% | 189.3만 |
|---|
| 2026.02.18 | ₩165,814 | ₩170,306 | ₩165,022 | ₩170,239 | +2.67% | 137만 |
|---|
| 2026.02.17 | ₩168,804 | ₩168,858 | ₩164,942 | ₩166,122 | -1.59% | 211.1만 |
|---|
| 2026.02.13 | ₩168,442 | ₩171,352 | ₩167,664 | ₩168,724 | +0.17% | 152.8만 |
|---|
| 2026.02.12 | ₩173,002 | ₩173,002 | ₩162,260 | ₩167,477 | -3.19% | 344.1만 |
|---|
| 2026.02.11 | ₩171,701 | ₩173,753 | ₩170,507 | ₩172,868 | +0.68% | 206.2만 |
|---|
| 2026.02.10 | ₩172,050 | ₩174,316 | ₩170,709 | ₩173,002 | +0.55% | 212.5만 |
|---|
| 2026.02.09 | ₩171,379 | ₩171,661 | ₩168,549 | ₩170,990 | -0.23% | 223.4만 |
|---|
| 2026.02.06 | ₩174,772 | ₩176,261 | ₩172,506 | ₩173,780 | -0.57% | 193.1만 |
|---|
| 2026.02.05 | ₩177,280 | ₩178,970 | ₩173,471 | ₩173,860 | -1.93% | 148만 |
|---|
| 2026.02.04 | ₩177,441 | ₩180,874 | ₩177,441 | ₩178,339 | +0.51% | 195.8만 |
|---|
| 2026.02.03 | ₩181,572 | ₩184,871 | ₩176,435 | ₩177,213 | -2.40% | 246.3만 |
|---|
| 2026.02.02 | ₩177,870 | ₩181,813 | ₩177,186 | ₩181,572 | +2.08% | 148.8만 |
|---|
| 2026.01.30 | ₩176,945 | ₩179,627 | ₩175,791 | ₩179,506 | +1.45% | 180.8만 |
|---|
| 2026.01.29 | ₩178,031 | ₩178,782 | ₩173,847 | ₩178,728 | +0.39% | 191.9만 |
|---|
| 2026.01.28 | ₩181,585 | ₩181,813 | ₩178,903 | ₩179,533 | -1.13% | 168.3만 |
|---|
| 2026.01.27 | ₩180,365 | ₩183,851 | ₩179,788 | ₩182,323 | +1.09% | 142.3만 |
|---|
| 2026.01.26 | ₩180,673 | ₩183,677 | ₩179,842 | ₩181,920 | +0.69% | 155.2만 |
|---|
| 2026.01.23 | ₩185,072 | ₩185,568 | ₩179,654 | ₩181,116 | -2.14% | 181.2만 |
|---|
| 2026.01.22 | ₩186,815 | ₩189,350 | ₩185,648 | ₩185,917 | -0.48% | 145.3만 |
|---|
| 2026.01.21 | ₩182,685 | ₩188,384 | ₩182,416 | ₩187,446 | +2.61% | 198.8만 |
|---|
| 2026.01.20 | ₩185,072 | ₩186,104 | ₩180,552 | ₩182,162 | -1.57% | 330.1만 |
|---|
| 2026.01.16 | ₩193,387 | ₩194,299 | ₩187,070 | ₩187,271 | -3.16% | 260.3만 |
|---|
| 2026.01.15 | ₩196,592 | ₩197,008 | ₩194,030 | ₩194,232 | -1.20% | 167.5만 |
|---|
| 2026.01.14 | ₩196,350 | ₩198,979 | ₩195,157 | ₩195,693 | -0.33% | 168.4만 |
|---|
| 2026.01.13 | ₩199,247 | ₩201,299 | ₩191,965 | ₩196,230 | -1.51% | 259.3만 |
|---|
| 2026.01.12 | ₩199,287 | ₩201,165 | ₩197,021 | ₩198,469 | -0.41% | 112.8만 |
|---|
| 2026.01.09 | ₩197,785 | ₩201,205 | ₩197,343 | ₩199,180 | +0.71% | 181.9만 |
|---|
| 2026.01.08 | ₩196,793 | ₩199,475 | ₩194,956 | ₩195,479 | -0.67% | 172.9만 |
|---|
| 2026.01.07 | ₩198,000 | ₩200,347 | ₩195,197 | ₩198,228 | +0.12% | 227.9만 |
|---|
| 2026.01.06 | ₩190,678 | ₩199,234 | ₩190,664 | ₩197,946 | +3.81% | 262.8만 |
|---|
| 2026.01.05 | ₩184,629 | ₩191,737 | ₩184,616 | ₩191,683 | +3.82% | 298.2만 |
|---|
| 2026.01.02 | ₩182,711 | ₩185,005 | ₩181,411 | ₩185,005 | +1.26% | 165.1만 |
|---|
| 2025.12.31 | ₩184,549 | ₩185,032 | ₩182,443 | ₩182,483 | -1.12% | 95만 |
|---|
| 2025.12.30 | ₩184,495 | ₩185,286 | ₩183,503 | ₩184,562 | +0.04% | 242.3만 |
|---|
| 2025.12.29 | ₩185,608 | ₩186,507 | ₩184,562 | ₩184,978 | -0.34% | 164.1만 |
|---|
| 2025.12.26 | ₩185,742 | ₩185,917 | ₩184,897 | ₩185,595 | -0.08% | 73.9만 |
|---|
| 2025.12.24 | ₩185,541 | ₩185,836 | ₩184,763 | ₩185,501 | -0.02% | 50.9만 |
|---|
| 2025.12.23 | ₩185,300 | ₩186,306 | ₩184,589 | ₩185,555 | +0.14% | 120.9만 |
|---|
| 2025.12.22 | ₩184,562 | ₩186,668 | ₩184,012 | ₩185,769 | +0.65% | 203.8만 |
|---|
| 2025.12.19 | ₩184,012 | ₩185,434 | ₩182,966 | ₩184,053 | +0.02% | 495.9만 |
|---|
| 2025.12.18 | ₩183,851 | ₩186,386 | ₩182,698 | ₩183,597 | -0.14% | 269.4만 |
|---|
| 2025.12.17 | ₩185,970 | ₩186,829 | ₩182,752 | ₩183,275 | -1.45% | 224.2만 |
|---|
| 2025.12.16 | ₩188,398 | ₩188,438 | ₩185,125 | ₩186,668 | -0.92% | 179.9만 |
|---|
| 2025.12.15 | ₩190,195 | ₩192,274 | ₩187,378 | ₩188,559 | -0.86% | 271.2만 |
|---|
| 2025.12.12 | ₩191,227 | ₩191,576 | ₩186,614 | ₩187,325 | -2.04% | 196.2만 |
|---|
| 2025.12.11 | ₩192,542 | ₩192,957 | ₩190,624 | ₩191,603 | -0.49% | 122.6만 |
|---|
| 2025.12.10 | ₩189,779 | ₩193,025 | ₩189,176 | ₩192,408 | +1.39% | 186.4만 |
|---|
| 2025.12.09 | ₩190,839 | ₩191,469 | ₩188,049 | ₩188,612 | -1.17% | 232.5만 |
|---|
| 2025.12.08 | ₩194,218 | ₩194,218 | ₩190,678 | ₩191,026 | -1.64% | 219.5만 |
|---|
| 2025.12.05 | ₩199,542 | ₩199,824 | ₩194,138 | ₩195,117 | -2.22% | 214.2만 |
|---|
| 2025.12.04 | ₩200,173 | ₩200,897 | ₩193,413 | ₩198,912 | -0.63% | 286.5만 |
|---|
| 2025.12.03 | ₩200,857 | ₩203,083 | ₩199,958 | ₩200,173 | -0.34% | 216.3만 |
|---|
| 2025.12.02 | ₩202,452 | ₩203,123 | ₩199,489 | ₩199,569 | -1.42% | 165.3만 |
|---|
| 2025.12.01 | ₩204,571 | ₩206,462 | ₩200,079 | ₩201,299 | -1.60% | 204.4만 |
|---|
| 2025.11.28 | ₩206,677 | ₩207,280 | ₩205,483 | ₩205,859 | -0.40% | 153.2만 |
|---|
| 2025.11.26 | ₩208,863 | ₩212,055 | ₩206,556 | ₩207,026 | -0.88% | 329.4만 |
|---|
| 2025.11.25 | ₩202,211 | ₩214,938 | ₩198,483 | ₩210,821 | +4.26% | 369.8만 |
|---|
| 2025.11.24 | ₩203,713 | ₩205,993 | ₩201,795 | ₩205,993 | +1.12% | 398.5만 |
|---|
| 2025.11.21 | ₩193,749 | ₩203,525 | ₩193,749 | ₩202,841 | +4.69% | 246.9만 |
|---|
| 2025.11.20 | ₩197,356 | ₩197,624 | ₩193,051 | ₩194,540 | -1.43% | 144.4만 |
|---|
| 2025.11.19 | ₩195,117 | ₩195,117 | ₩191,455 | ₩193,655 | -0.75% | 184.8만 |
|---|
| 2025.11.18 | ₩192,099 | ₩194,848 | ₩188,076 | ₩192,904 | +0.42% | 233.1만 |
|---|
| 2025.11.17 | ₩196,297 | ₩197,195 | ₩193,185 | ₩193,816 | -1.26% | 144.6만 |
|---|
| 2025.11.14 | ₩194,889 | ₩198,483 | ₩193,789 | ₩196,900 | +1.03% | 130.3만 |
|---|
| 2025.11.13 | ₩200,414 | ₩203,981 | ₩196,498 | ₩196,994 | -1.71% | 194.1만 |
|---|
| 2025.11.12 | ₩201,044 | ₩204,746 | ₩199,529 | ₩203,203 | +1.07% | 206.5만 |
|---|
| 2025.11.11 | ₩197,021 | ₩201,138 | ₩196,847 | ₩200,387 | +1.71% | 121.9만 |
|---|
| 2025.11.10 | ₩197,048 | ₩198,322 | ₩194,594 | ₩196,283 | -0.39% | 131.1만 |
|---|
| 2025.11.07 | ₩196,498 | ₩197,303 | ₩193,896 | ₩196,793 | +0.15% | 102.7만 |
|---|
| 2025.11.06 | ₩195,519 | ₩198,496 | ₩194,594 | ₩197,799 | +1.17% | 128.6만 |
|---|
| 2025.11.05 | ₩191,978 | ₩197,799 | ₩191,053 | ₩196,833 | +2.53% | 166.5만 |
|---|
| 2025.11.04 | ₩192,448 | ₩199,435 | ₩192,448 | ₩195,908 | +1.80% | 217.7만 |
|---|
| 2025.11.03 | ₩194,553 | ₩195,237 | ₩191,147 | ₩194,044 | -0.26% | 178.6만 |
|---|
| 2025.10.31 | ₩191,482 | ₩197,128 | ₩191,241 | ₩196,283 | +2.51% | 148.7만 |
|---|
| 2025.10.30 | ₩191,683 | ₩194,822 | ₩190,718 | ₩192,260 | +0.30% | 152만 |
|---|
| 2025.10.29 | ₩195,157 | ₩195,868 | ₩191,603 | ₩192,046 | -1.59% | 190.3만 |
|---|
| 2025.10.28 | ₩195,452 | ₩197,504 | ₩193,963 | ₩195,599 | +0.08% | 147만 |
|---|
| 2025.10.27 | ₩198,858 | ₩199,355 | ₩196,498 | ₩196,592 | -1.14% | 118.8만 |
|---|
| 2025.10.24 | ₩198,644 | ₩199,985 | ₩197,852 | ₩198,523 | -0.06% | 113.6만 |
|---|
| 2025.10.23 | ₩196,203 | ₩198,925 | ₩195,264 | ₩197,759 | +0.79% | 121만 |
|---|
| 2025.10.22 | ₩194,835 | ₩198,134 | ₩193,735 | ₩195,626 | +0.41% | 149.5만 |
|---|
| 2025.10.21 | ₩194,862 | ₩200,494 | ₩193,481 | ₩195,371 | +0.26% | 165.8만 |
|---|
| 2025.10.20 | ₩191,777 | ₩193,963 | ₩190,798 | ₩191,777 | 0.00% | 158.1만 |
|---|
| 2025.10.17 | ₩187,432 | ₩190,758 | ₩186,440 | ₩190,329 | +1.55% | 150.7만 |
|---|
| 2025.10.16 | ₩188,881 | ₩192,206 | ₩188,103 | ₩189,229 | +0.18% | 218만 |
|---|
| 2025.10.15 | ₩185,984 | ₩188,049 | ₩184,200 | ₩187,285 | +0.70% | 169.3만 |
|---|
| 2025.10.14 | ₩182,752 | ₩187,647 | ₩181,773 | ₩185,125 | +1.30% | 114.2만 |
|---|
| 2025.10.13 | ₩184,871 | ₩187,539 | ₩183,409 | ₩185,380 | +0.28% | 148.2만 |
|---|
| 2025.10.10 | ₩187,298 | ₩188,518 | ₩182,779 | ₩183,221 | -2.18% | 196.8만 |
|---|