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 | ₩225,887 | ₩230,738 | ₩225,887 | ₩228,527 | +1.17% | 153.7만 |
| 2026.10.08 | ₩224,427 | ₩226,008 | ₩218,852 | ₩225,351 | +0.41% | 271.8만 |
| 2026.10.07 | ₩227,643 | ₩229,505 | ₩223,140 | ₩226,584 | -0.47% | 255.5만 |
| 2026.10.06 | ₩231,515 | ₩236,353 | ₩225,137 | ₩226,906 | -1.99% | 186.9만 |
| 2026.10.05 | ₩224,252 | ₩229,720 | ₩223,100 | ₩229,532 | +2.35% | 176.9만 |
| 2026.10.02 | ₩225,458 | ₩228,125 | ₩222,886 | ₩224,829 | -0.28% | 229만 |
| 2026.10.01 | ₩230,483 | ₩231,247 | ₩222,537 | ₩223,355 | -3.09% | 278.7만 |
| 2026.09.30 | ₩233,753 | ₩235,897 | ₩230,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩230,899 |
| -1.22% |
| 259만 |
| 2026.09.29 | ₩233,820 | ₩237,251 | ₩232,118 | ₩234,544 | +0.31% | 205.4만 |
|---|
| 2026.09.28 | ₩227,803 | ₩235,870 | ₩227,133 | ₩234,785 | +3.06% | 214.2만 |
|---|
| 2026.09.25 | ₩230,457 | ₩231,743 | ₩227,040 | ₩231,542 | +0.47% | 258.2만 |
|---|
| 2026.09.23 | — | — | — | ₩221,532 | — | — |
|---|
| 2026.09.21 | ₩211,549 | ₩218,276 | ₩210,490 | ₩217,003 | +2.58% | 271만 |
|---|
| 2026.09.18 | ₩209,043 | ₩210,021 | ₩207,167 | ₩209,673 | +0.30% | 485만 |
|---|
| 2026.09.17 | ₩209,043 | ₩210,236 | ₩206,403 | ₩209,499 | +0.22% | 289.2만 |
|---|
| 2026.09.16 | — | — | — | ₩205,948 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩201,365 | — | — |
|---|
| 2026.09.14 | ₩198,323 | ₩198,993 | ₩193,834 | ₩196,715 | -0.81% | 164.7만 |
|---|
| 2026.09.11 | ₩193,606 | ₩196,956 | ₩191,864 | ₩196,889 | +1.70% | 177.6만 |
|---|
| 2026.08.27 | ₩213,532 | ₩219,428 | ₩208,320 | ₩211,308 | -1.04% | 320.2만 |
|---|
| 2026.08.26 | ₩204,286 | ₩208,266 | ₩204,273 | ₩207,810 | +1.73% | 320.3만 |
|---|
| 2026.08.25 | ₩206,229 | ₩207,918 | ₩204,045 | ₩207,395 | +0.57% | 242.5만 |
|---|
| 2026.08.24 | ₩210,557 | ₩211,268 | ₩203,911 | ₩205,599 | -2.35% | 394.6만 |
|---|
| 2026.08.21 | ₩209,713 | ₩215,087 | ₩208,025 | ₩213,063 | +1.60% | 273만 |
|---|
| 2026.08.20 | ₩205,948 | ₩214,323 | ₩203,844 | ₩209,445 | +1.70% | 283만 |
|---|
| 2026.08.19 | ₩202,437 | ₩209,392 | ₩201,003 | ₩208,253 | +2.87% | 300.6만 |
|---|
| 2026.08.18 | ₩199,918 | ₩200,695 | ₩197,975 | ₩198,913 | -0.50% | 179.8만 |
|---|
| 2026.08.17 | ₩198,068 | ₩199,824 | ₩197,238 | ₩198,926 | +0.43% | 96.5만 |
|---|
| 2026.08.14 | ₩199,020 | ₩200,279 | ₩197,385 | ₩199,033 | +0.01% | 98.3만 |
|---|
| 2026.08.13 | ₩199,663 | ₩200,440 | ₩196,661 | ₩200,052 | +0.19% | 102.7만 |
|---|
| 2026.08.12 | ₩199,583 | ₩200,105 | ₩197,425 | ₩198,645 | -0.47% | 136.8만 |
|---|
| 2026.08.11 | ₩197,908 | ₩201,325 | ₩197,519 | ₩200,320 | +1.22% | 119.9만 |
|---|
| 2026.08.10 | ₩195,991 | ₩199,422 | ₩194,906 | ₩199,288 | +1.68% | 175.2만 |
|---|
| 2026.08.07 | ₩189,519 | ₩195,857 | ₩188,742 | ₩195,603 | +3.21% | 152.5만 |
|---|
| 2026.08.06 | ₩189,720 | ₩190,015 | ₩186,651 | ₩189,398 | -0.17% | 116만 |
|---|
| 2026.08.05 | ₩187,978 | ₩189,559 | ₩185,660 | ₩189,090 | +0.59% | 126.6만 |
|---|
| 2026.08.04 | ₩187,750 | ₩188,943 | ₩183,127 | ₩186,531 | -0.65% | 162.4만 |
|---|
| 2026.08.03 | ₩187,991 | ₩188,099 | ₩183,757 | ₩187,335 | -0.35% | 179.5만 |
|---|
| 2026.07.31 | ₩185,553 | ₩186,933 | ₩181,948 | ₩185,419 | -0.07% | 172.1만 |
|---|
| 2026.07.30 | ₩185,888 | ₩186,933 | ₩183,891 | ₩185,874 | -0.01% | 195.5만 |
|---|
| 2026.07.29 | ₩186,531 | ₩190,296 | ₩186,531 | ₩188,005 | +0.79% | 186.5만 |
|---|
| 2026.07.28 | ₩187,589 | ₩190,846 | ₩185,700 | ₩188,326 | +0.39% | 227.7만 |
|---|
| 2026.07.27 | ₩184,373 | ₩186,343 | ₩182,430 | ₩184,775 | +0.22% | 183.1만 |
|---|
| 2026.07.24 | ₩188,219 | ₩188,782 | ₩184,950 | ₩185,687 | -1.35% | 151.6만 |
|---|
| 2026.07.23 | ₩186,611 | ₩190,216 | ₩184,280 | ₩187,254 | +0.34% | 293.6만 |
|---|
| 2026.07.22 | ₩178,598 | ₩181,399 | ₩177,084 | ₩178,839 | +0.14% | 266.3만 |
|---|
| 2026.07.21 | ₩169,365 | ₩180,621 | ₩167,503 | ₩178,035 | +5.12% | 238.4만 |
|---|
| 2026.07.20 | ₩176,012 | ₩177,995 | ₩174,417 | ₩174,551 | -0.83% | 247.1만 |
|---|
| 2026.07.17 | ₩180,125 | ₩181,975 | ₩175,462 | ₩176,159 | -2.20% | 424.7만 |
|---|
| 2026.07.16 | ₩180,487 | ₩182,591 | ₩179,201 | ₩182,377 | +1.05% | 175.2만 |
|---|
| 2026.07.15 | ₩182,243 | ₩183,462 | ₩179,335 | ₩180,514 | -0.95% | 190.9만 |
|---|
| 2026.07.14 | ₩179,469 | ₩181,975 | ₩178,075 | ₩181,171 | +0.95% | 168.4만 |
|---|
| 2026.07.13 | ₩178,276 | ₩180,889 | ₩177,821 | ₩179,616 | +0.75% | 186.1만 |
|---|
| 2026.07.10 | ₩179,268 | ₩182,698 | ₩177,539 | ₩179,951 | +0.38% | 217.5만 |
|---|
| 2026.07.09 | ₩173,117 | ₩179,214 | ₩171,348 | ₩179,013 | +3.41% | 237.3만 |
|---|
| 2026.07.08 | ₩172,983 | ₩173,653 | ₩170,799 | ₩172,956 | -0.02% | 214.1만 |
|---|
| 2026.07.07 | ₩176,641 | ₩177,941 | ₩174,189 | ₩175,730 | -0.52% | 245.6만 |
|---|
| 2026.07.06 | ₩174,216 | ₩175,918 | ₩171,590 | ₩175,007 | +0.45% | 200만 |
|---|
| 2026.07.02 | ₩179,710 | ₩180,206 | ₩174,712 | ₩175,127 | -2.55% | 219.4만 |
|---|
| 2026.07.01 | ₩178,209 | ₩181,854 | ₩176,722 | ₩178,745 | +0.30% | 257.5만 |
|---|
| 2026.06.30 | ₩178,209 | ₩178,531 | ₩173,801 | ₩177,995 | -0.12% | 202.3만 |
|---|
| 2026.06.29 | ₩184,092 | ₩184,092 | ₩177,713 | ₩177,995 | -3.31% | 192.2만 |
|---|
| 2026.06.26 | ₩181,131 | ₩184,253 | ₩180,876 | ₩182,256 | +0.62% | 313.3만 |
|---|
| 2026.06.25 | ₩177,821 | ₩185,767 | ₩177,821 | ₩181,586 | +2.12% | 202.7만 |
|---|
| 2026.06.24 | ₩172,863 | ₩177,847 | ₩171,858 | ₩176,387 | +2.04% | 253.9만 |
|---|
| 2026.06.23 | ₩170,558 | ₩172,434 | ₩169,526 | ₩169,740 | -0.48% | 211.8만 |
|---|
| 2026.06.22 | ₩169,767 | ₩171,389 | ₩168,266 | ₩169,499 | -0.16% | 218.7만 |
|---|
| 2026.06.18 | ₩168,253 | ₩170,933 | ₩167,730 | ₩170,263 | +1.19% | 433.4만 |
|---|
| 2026.06.17 | ₩171,013 | ₩172,394 | ₩165,760 | ₩166,605 | -2.58% | 247.1만 |
|---|
| 2026.06.16 | ₩175,516 | ₩176,842 | ₩171,911 | ₩171,978 | -2.02% | 235.5만 |
|---|
| 2026.06.15 | ₩175,435 | ₩177,110 | ₩173,412 | ₩174,993 | -0.25% | 153만 |
|---|
| 2026.06.12 | ₩174,645 | ₩174,765 | ₩171,925 | ₩173,988 | -0.38% | 228.8만 |
|---|
| 2026.06.11 | ₩176,146 | ₩176,467 | ₩170,812 | ₩173,600 | -1.45% | 201.6만 |
|---|
| 2026.06.10 | ₩181,425 | ₩182,069 | ₩176,306 | ₩176,373 | -2.78% | 199.2만 |
|---|
| 2026.06.09 | ₩179,898 | ₩184,440 | ₩179,898 | ₩181,546 | +0.92% | 230.8만 |
|---|
| 2026.06.08 | ₩182,792 | ₩183,167 | ₩177,713 | ₩177,807 | -2.73% | 174.5만 |
|---|
| 2026.06.05 | ₩184,856 | ₩186,263 | ₩180,782 | ₩181,492 | -1.82% | 220.1만 |
|---|
| 2026.06.04 | ₩186,933 | ₩189,063 | ₩184,347 | ₩185,419 | -0.81% | 212.6만 |
|---|
| 2026.06.03 | ₩179,857 | ₩186,249 | ₩179,094 | ₩184,119 | +2.37% | 292.8만 |
|---|
| 2026.06.02 | ₩178,598 | ₩182,779 | ₩177,057 | ₩180,970 | +1.33% | 302.2만 |
|---|
| 2026.06.01 | ₩178,893 | ₩183,663 | ₩178,062 | ₩182,216 | +1.86% | 267.8만 |
|---|
| 2026.05.29 | ₩182,578 | ₩184,507 | ₩178,544 | ₩181,613 | -0.53% | 498.7만 |
|---|
| 2026.05.28 | ₩178,223 | ₩186,732 | ₩175,610 | ₩181,412 | +1.79% | 651.2만 |
|---|
| 2026.05.27 | ₩155,442 | ₩158,658 | ₩154,129 | ₩155,228 | -0.14% | 293.9만 |
|---|
| 2026.05.26 | ₩154,076 | ₩155,121 | ₩151,878 | ₩154,210 | +0.09% | 283.9만 |
|---|
| 2026.05.22 | ₩154,142 | ₩155,925 | ₩152,333 | ₩154,049 | -0.06% | 203.7만 |
|---|
| 2026.05.21 | ₩150,873 | ₩153,874 | ₩148,823 | ₩153,821 | +1.95% | 241.7만 |
|---|
| 2026.05.20 | ₩149,010 | ₩152,534 | ₩145,191 | ₩152,467 | +2.32% | 301.8만 |
|---|
| 2026.05.19 | ₩150,096 | ₩151,824 | ₩147,670 | ₩148,166 | -1.29% | 314.3만 |
|---|
| 2026.05.18 | ₩150,002 | ₩152,213 | ₩148,488 | ₩150,230 | +0.15% | 168.5만 |
|---|
| 2026.05.15 | ₩150,484 | ₩151,543 | ₩149,332 | ₩149,680 | -0.53% | 141.3만 |
|---|
| 2026.05.14 | ₩151,235 | ₩154,987 | ₩151,020 | ₩151,771 | +0.35% | 150.3만 |
|---|
| 2026.05.13 | ₩151,194 | ₩153,740 | ₩150,029 | ₩151,074 | -0.08% | 232.9만 |
|---|
| 2026.05.12 | ₩149,975 | ₩152,414 | ₩148,863 | ₩151,288 | +0.88% | 165만 |
|---|
| 2026.05.11 | ₩155,188 | ₩155,241 | ₩149,318 | ₩149,359 | -3.76% | 218만 |
|---|
| 2026.05.08 | ₩158,270 | ₩158,270 | ₩151,797 | ₩154,933 | -2.11% | 268.9만 |
|---|
| 2026.05.07 | ₩157,613 | ₩160,240 | ₩157,452 | ₩158,993 | +0.88% | 228.1만 |
|---|
| 2026.05.06 | ₩160,548 | ₩161,178 | ₩157,091 | ₩157,707 | -1.77% | 273.5만 |
|---|
| 2026.05.05 | ₩154,625 | ₩159,878 | ₩153,137 | ₩157,493 | +1.85% | 300.8만 |
|---|
| 2026.05.04 | ₩152,065 | ₩153,928 | ₩149,854 | ₩150,323 | -1.15% | 194.9만 |
|---|
| 2026.05.01 | ₩155,617 | ₩155,818 | ₩152,548 | ₩153,459 | -1.39% | 127.3만 |
|---|
| 2026.04.30 | ₩149,828 | ₩155,416 | ₩149,184 | ₩154,839 | +3.34% | 223.7만 |
|---|
| 2026.04.29 | ₩153,017 | ₩154,813 | ₩147,818 | ₩149,144 | -2.53% | 211만 |
|---|
| 2026.04.28 | ₩155,751 | ₩156,300 | ₩152,896 | ₩153,928 | -1.17% | 207.9만 |
|---|
| 2026.04.27 | ₩154,344 | ₩157,225 | ₩154,344 | ₩154,933 | +0.38% | 146.7만 |
|---|
| 2026.04.24 | ₩153,526 | ₩156,126 | ₩153,044 | ₩154,839 | +0.86% | 149.6만 |
|---|
| 2026.04.23 | ₩156,112 | ₩156,501 | ₩150,055 | ₩153,325 | -1.79% | 262만 |
|---|
| 2026.04.22 | ₩164,648 | ₩165,224 | ₩161,258 | ₩161,432 | -1.95% | 180.1만 |
|---|
| 2026.04.21 | ₩162,879 | ₩167,355 | ₩161,955 | ₩163,603 | +0.44% | 180만 |
|---|
| 2026.04.20 | ₩162,236 | ₩162,571 | ₩160,950 | ₩162,089 | -0.09% | 125.2만 |
|---|
| 2026.04.17 | ₩160,092 | ₩163,389 | ₩159,302 | ₩163,308 | +2.01% | 401.2만 |
|---|
| 2026.04.16 | ₩160,843 | ₩162,250 | ₩157,613 | ₩158,457 | -1.48% | 169.8만 |
|---|
| 2026.04.15 | ₩161,338 | ₩163,228 | ₩159,663 | ₩160,494 | -0.52% | 203.6만 |
|---|
| 2026.04.14 | ₩158,176 | ₩162,973 | ₩157,828 | ₩161,325 | +1.99% | 267.7만 |
|---|
| 2026.04.13 | ₩154,022 | ₩157,787 | ₩153,660 | ₩157,452 | +2.23% | 179.6만 |
|---|
| 2026.04.10 | ₩154,705 | ₩156,555 | ₩153,472 | ₩154,183 | -0.34% | 103.3만 |
|---|
| 2026.04.09 | ₩155,402 | ₩155,777 | ₩152,280 | ₩154,625 | -0.50% | 121.9만 |
|---|
| 2026.04.08 | ₩155,416 | ₩158,457 | ₩155,416 | ₩156,675 | +0.81% | 138.5만 |
|---|
| 2026.04.07 | ₩152,682 | ₩153,499 | ₩151,288 | ₩152,601 | -0.05% | 162.5만 |
|---|
| 2026.04.06 | ₩154,290 | ₩155,014 | ₩151,449 | ₩153,888 | -0.26% | 115.4만 |
|---|
| 2026.04.02 | ₩152,642 | ₩157,211 | ₩151,409 | ₩154,746 | +1.38% | 111.2만 |
|---|
| 2026.04.01 | ₩152,776 | ₩155,067 | ₩152,561 | ₩153,486 | +0.46% | 155.5만 |
|---|
| 2026.03.31 | ₩150,819 | ₩154,370 | ₩149,948 | ₩152,735 | +1.27% | 246.9만 |
|---|
| 2026.03.30 | ₩149,493 | ₩151,382 | ₩148,836 | ₩150,096 | +0.40% | 137.4만 |
|---|
| 2026.03.27 | ₩152,132 | ₩152,414 | ₩147,268 | ₩147,724 | -2.90% | 127만 |
|---|
| 2026.03.26 | ₩152,575 | ₩153,459 | ₩151,784 | ₩152,065 | -0.33% | 256.2만 |
|---|
| 2026.03.25 | ₩155,295 | ₩155,978 | ₩149,734 | ₩151,395 | -2.51% | 170.5만 |
|---|
| 2026.03.24 | ₩148,193 | ₩154,424 | ₩147,442 | ₩153,030 | +3.26% | 207.7만 |
|---|
| 2026.03.23 | ₩151,985 | ₩152,360 | ₩149,452 | ₩150,109 | -1.23% | 197.6만 |
|---|
| 2026.03.20 | ₩149,506 | ₩150,792 | ₩147,643 | ₩149,144 | -0.24% | 440.3만 |
|---|
| 2026.03.19 | ₩148,300 | ₩150,873 | ₩148,059 | ₩149,747 | +0.98% | 275.9만 |
|---|
| 2026.03.18 | ₩149,680 | ₩150,645 | ₩147,844 | ₩149,412 | -0.18% | 240.4만 |
|---|
| 2026.03.17 | ₩151,342 | ₩153,968 | ₩150,953 | ₩151,087 | -0.17% | 228.4만 |
|---|
| 2026.03.16 | ₩151,663 | ₩152,856 | ₩149,318 | ₩149,854 | -1.19% | 146.3만 |
|---|
| 2026.03.13 | ₩151,650 | ₩152,293 | ₩148,769 | ₩149,426 | -1.47% | 172.1만 |
|---|
| 2026.03.12 | ₩152,106 | ₩153,017 | ₩148,595 | ₩149,586 | -1.66% | 220.3만 |
|---|
| 2026.03.11 | ₩154,880 | ₩156,340 | ₩152,950 | ₩154,665 | -0.14% | 154.8만 |
|---|
| 2026.03.10 | ₩154,786 | ₩156,836 | ₩153,379 | ₩154,679 | -0.07% | 234만 |
|---|
| 2026.03.09 | ₩152,668 | ₩156,394 | ₩151,851 | ₩156,300 | +2.38% | 320.8만 |
|---|
| 2026.03.06 | ₩156,327 | ₩156,474 | ₩153,982 | ₩154,196 | -1.36% | 251.7만 |
|---|
| 2026.03.05 | ₩159,328 | ₩161,191 | ₩156,916 | ₩158,270 | -0.66% | 265.7만 |
|---|
| 2026.03.04 | ₩160,240 | ₩162,370 | ₩159,797 | ₩161,526 | +0.80% | 280.6만 |
|---|
| 2026.03.03 | ₩156,300 | ₩159,596 | ₩154,102 | ₩159,516 | +2.06% | 277.1만 |
|---|
| 2026.03.02 | ₩159,261 | ₩159,998 | ₩157,600 | ₩158,350 | -0.57% | 347.8만 |
|---|
| 2026.02.27 | ₩160,280 | ₩163,456 | ₩159,529 | ₩162,652 | +1.48% | 433.4만 |
|---|
| 2026.02.26 | ₩163,335 | ₩166,712 | ₩153,419 | ₩162,102 | -0.75% | 609.7만 |
|---|
| 2026.02.25 | ₩168,186 | ₩168,293 | ₩165,412 | ₩167,127 | -0.63% | 246.9만 |
|---|
| 2026.02.24 | ₩166,846 | ₩168,615 | ₩164,997 | ₩166,698 | -0.09% | 273만 |
|---|
| 2026.02.23 | ₩163,255 | ₩166,511 | ₩163,054 | ₩166,430 | +1.95% | 235.9만 |
|---|
| 2026.02.20 | ₩167,770 | ₩168,575 | ₩163,563 | ₩164,688 | -1.84% | 424.3만 |
|---|
| 2026.02.19 | ₩168,856 | ₩169,325 | ₩165,707 | ₩169,298 | +0.26% | 189.3만 |
|---|
| 2026.02.18 | ₩165,680 | ₩170,169 | ₩164,889 | ₩170,102 | +2.67% | 137만 |
|---|
| 2026.02.17 | ₩168,668 | ₩168,722 | ₩164,809 | ₩165,988 | -1.59% | 211.1만 |
|---|
| 2026.02.13 | ₩168,307 | ₩171,214 | ₩167,529 | ₩168,588 | +0.17% | 152.8만 |
|---|
| 2026.02.12 | ₩172,863 | ₩172,863 | ₩162,129 | ₩167,342 | -3.19% | 344.1만 |
|---|
| 2026.02.11 | ₩171,563 | ₩173,613 | ₩170,370 | ₩172,729 | +0.68% | 206.2만 |
|---|
| 2026.02.10 | ₩171,911 | ₩174,176 | ₩170,571 | ₩172,863 | +0.55% | 212.5만 |
|---|
| 2026.02.09 | ₩171,241 | ₩171,523 | ₩168,414 | ₩170,853 | -0.23% | 223.4만 |
|---|
| 2026.02.06 | ₩174,631 | ₩176,119 | ₩172,367 | ₩173,640 | -0.57% | 193.1만 |
|---|
| 2026.02.05 | ₩177,137 | ₩178,826 | ₩173,332 | ₩173,720 | -1.93% | 148만 |
|---|
| 2026.02.04 | ₩177,298 | ₩180,728 | ₩177,298 | ₩178,196 | +0.51% | 195.8만 |
|---|
| 2026.02.03 | ₩181,425 | ₩184,722 | ₩176,293 | ₩177,070 | -2.40% | 246.3만 |
|---|
| 2026.02.02 | ₩177,727 | ₩181,667 | ₩177,043 | ₩181,425 | +2.08% | 148.8만 |
|---|
| 2026.01.30 | ₩176,802 | ₩179,482 | ₩175,650 | ₩179,362 | +1.45% | 180.8만 |
|---|
| 2026.01.29 | ₩177,888 | ₩178,638 | ₩173,707 | ₩178,584 | +0.39% | 191.9만 |
|---|
| 2026.01.28 | ₩181,439 | ₩181,667 | ₩178,759 | ₩179,388 | -1.13% | 168.3만 |
|---|
| 2026.01.27 | ₩180,219 | ₩183,703 | ₩179,643 | ₩182,176 | +1.09% | 142.3만 |
|---|
| 2026.01.26 | ₩180,527 | ₩183,529 | ₩179,697 | ₩181,774 | +0.69% | 155.2만 |
|---|
| 2026.01.23 | ₩184,923 | ₩185,419 | ₩179,509 | ₩180,970 | -2.14% | 181.2만 |
|---|
| 2026.01.22 | ₩186,665 | ₩189,197 | ₩185,499 | ₩185,767 | -0.48% | 145.3만 |
|---|
| 2026.01.21 | ₩182,538 | ₩188,233 | ₩182,270 | ₩187,295 | +2.61% | 198.8만 |
|---|
| 2026.01.20 | ₩184,923 | ₩185,955 | ₩180,407 | ₩182,015 | -1.57% | 330.1만 |
|---|
| 2026.01.16 | ₩193,231 | ₩194,142 | ₩186,919 | ₩187,120 | -3.16% | 260.3만 |
|---|
| 2026.01.15 | ₩196,434 | ₩196,849 | ₩193,874 | ₩194,075 | -1.20% | 167.5만 |
|---|
| 2026.01.14 | ₩196,192 | ₩198,819 | ₩195,000 | ₩195,536 | -0.33% | 168.4만 |
|---|
| 2026.01.13 | ₩199,087 | ₩201,137 | ₩191,810 | ₩196,072 | -1.51% | 259.3만 |
|---|
| 2026.01.12 | ₩199,127 | ₩201,003 | ₩196,862 | ₩198,310 | -0.41% | 112.8만 |
|---|
| 2026.01.09 | ₩197,626 | ₩201,043 | ₩197,184 | ₩199,020 | +0.71% | 181.9만 |
|---|
| 2026.01.08 | ₩196,635 | ₩199,315 | ₩194,799 | ₩195,321 | -0.67% | 172.9만 |
|---|
| 2026.01.07 | ₩197,841 | ₩200,186 | ₩195,040 | ₩198,068 | +0.12% | 227.9만 |
|---|
| 2026.01.06 | ₩190,524 | ₩199,073 | ₩190,511 | ₩197,787 | +3.81% | 262.8만 |
|---|
| 2026.01.05 | ₩184,481 | ₩191,583 | ₩184,467 | ₩191,529 | +3.82% | 298.2만 |
|---|
| 2026.01.02 | ₩182,564 | ₩184,856 | ₩181,265 | ₩184,856 | +1.26% | 165.1만 |
|---|
| 2025.12.31 | ₩184,400 | ₩184,883 | ₩182,296 | ₩182,337 | -1.12% | 95만 |
|---|
| 2025.12.30 | ₩184,347 | ₩185,137 | ₩183,355 | ₩184,414 | +0.04% | 242.3만 |
|---|
| 2025.12.29 | ₩185,459 | ₩186,357 | ₩184,414 | ₩184,829 | -0.34% | 164.1만 |
|---|
| 2025.12.26 | ₩185,593 | ₩185,767 | ₩184,749 | ₩185,445 | -0.08% | 73.9만 |
|---|
| 2025.12.24 | ₩185,392 | ₩185,687 | ₩184,615 | ₩185,352 | -0.02% | 50.9만 |
|---|
| 2025.12.23 | ₩185,151 | ₩186,156 | ₩184,440 | ₩185,405 | +0.14% | 120.9만 |
|---|
| 2025.12.22 | ₩184,414 | ₩186,517 | ₩183,864 | ₩185,620 | +0.65% | 203.8만 |
|---|
| 2025.12.19 | ₩183,864 | ₩185,285 | ₩182,819 | ₩183,904 | +0.02% | 495.9만 |
|---|
| 2025.12.18 | ₩183,703 | ₩186,236 | ₩182,551 | ₩183,449 | -0.14% | 269.4만 |
|---|
| 2025.12.17 | ₩185,821 | ₩186,678 | ₩182,605 | ₩183,127 | -1.45% | 224.2만 |
|---|
| 2025.12.16 | ₩188,246 | ₩188,286 | ₩184,976 | ₩186,517 | -0.92% | 179.9만 |
|---|
| 2025.12.15 | ₩190,042 | ₩192,119 | ₩187,228 | ₩188,407 | -0.86% | 271.2만 |
|---|
| 2025.12.12 | ₩191,073 | ₩191,422 | ₩186,464 | ₩187,174 | -2.04% | 196.2만 |
|---|
| 2025.12.11 | ₩192,387 | ₩192,802 | ₩190,470 | ₩191,449 | -0.49% | 122.6만 |
|---|
| 2025.12.10 | ₩189,626 | ₩192,869 | ₩189,023 | ₩192,253 | +1.39% | 186.4만 |
|---|
| 2025.12.09 | ₩190,685 | ₩191,315 | ₩187,898 | ₩188,460 | -1.17% | 232.5만 |
|---|
| 2025.12.08 | ₩194,062 | ₩194,062 | ₩190,524 | ₩190,872 | -1.64% | 219.5만 |
|---|
| 2025.12.05 | ₩199,382 | ₩199,663 | ₩193,981 | ₩194,960 | -2.22% | 214.2만 |
|---|
| 2025.12.04 | ₩200,011 | ₩200,735 | ₩193,258 | ₩198,752 | -0.63% | 286.5만 |
|---|
| 2025.12.03 | ₩200,695 | ₩202,919 | ₩199,797 | ₩200,011 | -0.34% | 216.3만 |
|---|
| 2025.12.02 | ₩202,289 | ₩202,959 | ₩199,328 | ₩199,408 | -1.42% | 165.3만 |
|---|
| 2025.12.01 | ₩204,407 | ₩206,296 | ₩199,918 | ₩201,137 | -1.60% | 204.4만 |
|---|
| 2025.11.28 | ₩206,510 | ₩207,113 | ₩205,318 | ₩205,693 | -0.40% | 153.2만 |
|---|
| 2025.11.26 | ₩208,695 | ₩211,884 | ₩206,390 | ₩206,859 | -0.88% | 329.4만 |
|---|
| 2025.11.25 | ₩202,048 | ₩214,765 | ₩198,323 | ₩210,651 | +4.26% | 369.8만 |
|---|
| 2025.11.24 | ₩203,549 | ₩205,827 | ₩201,633 | ₩205,827 | +1.12% | 398.5만 |
|---|
| 2025.11.21 | ₩193,593 | ₩203,361 | ₩193,593 | ₩202,678 | +4.69% | 246.9만 |
|---|
| 2025.11.20 | ₩197,197 | ₩197,465 | ₩192,896 | ₩194,383 | -1.43% | 144.4만 |
|---|
| 2025.11.19 | ₩194,960 | ₩194,960 | ₩191,301 | ₩193,499 | -0.75% | 184.8만 |
|---|
| 2025.11.18 | ₩191,944 | ₩194,691 | ₩187,924 | ₩192,748 | +0.42% | 233.1만 |
|---|
| 2025.11.17 | ₩196,139 | ₩197,037 | ₩193,030 | ₩193,660 | -1.26% | 144.6만 |
|---|
| 2025.11.14 | ₩194,732 | ₩198,323 | ₩193,633 | ₩196,742 | +1.03% | 130.3만 |
|---|
| 2025.11.13 | ₩200,253 | ₩203,817 | ₩196,340 | ₩196,836 | -1.71% | 194.1만 |
|---|
| 2025.11.12 | ₩200,882 | ₩204,581 | ₩199,368 | ₩203,040 | +1.07% | 206.5만 |
|---|
| 2025.11.11 | ₩196,862 | ₩200,976 | ₩196,688 | ₩200,226 | +1.71% | 121.9만 |
|---|
| 2025.11.10 | ₩196,889 | ₩198,162 | ₩194,437 | ₩196,125 | -0.39% | 131.1만 |
|---|
| 2025.11.07 | ₩196,340 | ₩197,144 | ₩193,740 | ₩196,635 | +0.15% | 102.7만 |
|---|
| 2025.11.06 | ₩195,362 | ₩198,336 | ₩194,437 | ₩197,640 | +1.17% | 128.6만 |
|---|
| 2025.11.05 | ₩191,824 | ₩197,640 | ₩190,899 | ₩196,675 | +2.53% | 166.5만 |
|---|
| 2025.11.04 | ₩192,293 | ₩199,274 | ₩192,293 | ₩195,750 | +1.80% | 217.7만 |
|---|
| 2025.11.03 | ₩194,397 | ₩195,080 | ₩190,993 | ₩193,887 | -0.26% | 178.6만 |
|---|
| 2025.10.31 | ₩191,328 | ₩196,970 | ₩191,087 | ₩196,125 | +2.51% | 148.7만 |
|---|
| 2025.10.30 | ₩191,529 | ₩194,665 | ₩190,564 | ₩192,105 | +0.30% | 152만 |
|---|
| 2025.10.29 | ₩195,000 | ₩195,710 | ₩191,449 | ₩191,891 | -1.59% | 190.3만 |
|---|
| 2025.10.28 | ₩195,295 | ₩197,345 | ₩193,807 | ₩195,442 | +0.08% | 147만 |
|---|
| 2025.10.27 | ₩198,698 | ₩199,194 | ₩196,340 | ₩196,434 | -1.14% | 118.8만 |
|---|
| 2025.10.24 | ₩198,484 | ₩199,824 | ₩197,693 | ₩198,363 | -0.06% | 113.6만 |
|---|
| 2025.10.23 | ₩196,045 | ₩198,765 | ₩195,107 | ₩197,599 | +0.79% | 121만 |
|---|
| 2025.10.22 | ₩194,678 | ₩197,975 | ₩193,579 | ₩195,469 | +0.41% | 149.5만 |
|---|
| 2025.10.21 | ₩194,705 | ₩200,333 | ₩193,325 | ₩195,214 | +0.26% | 165.8만 |
|---|
| 2025.10.20 | ₩191,623 | ₩193,807 | ₩190,645 | ₩191,623 | 0.00% | 158.1만 |
|---|
| 2025.10.17 | ₩187,281 | ₩190,604 | ₩186,290 | ₩190,176 | +1.55% | 150.7만 |
|---|
| 2025.10.16 | ₩188,728 | ₩192,052 | ₩187,951 | ₩189,077 | +0.18% | 218만 |
|---|
| 2025.10.15 | ₩185,834 | ₩187,898 | ₩184,052 | ₩187,134 | +0.70% | 169.3만 |
|---|
| 2025.10.14 | ₩182,605 | ₩187,496 | ₩181,626 | ₩184,976 | +1.30% | 114.2만 |
|---|
| 2025.10.13 | ₩184,722 | ₩187,388 | ₩183,261 | ₩185,231 | +0.28% | 148.2만 |
|---|
| 2025.10.10 | ₩187,147 | ₩188,367 | ₩182,631 | ₩183,074 | -2.18% | 196.8만 |
|---|
| 2025.10.09 | ₩187,978 | ₩188,862 | ₩185,566 | ₩187,750 | -0.12% | 115만 |
|---|
| 2025.10.08 | ₩188,085 | ₩190,872 | ₩186,223 | ₩188,688 | +0.32% | 169.9만 |
|---|
| 2025.10.07 | ₩190,095 | ₩190,645 | ₩185,512 | ₩185,673 | -2.33% | 144.5만 |
|---|
| 2025.10.06 | ₩189,626 | ₩190,202 | ₩187,469 | ₩189,760 | +0.07% | 153.8만 |
|---|
| 2025.10.03 | ₩186,263 | ₩191,743 | ₩186,062 | ₩189,800 | +1.90% | 234.6만 |
|---|
| 2025.10.02 | ₩184,320 | ₩188,460 | ₩183,449 | ₩185,861 | +0.84% | 222.9만 |
|---|
| 2025.10.01 | ₩171,978 | ₩186,236 | ₩171,777 | ₩185,700 | +7.98% | 433.3만 |
|---|
| 2025.09.30 | ₩165,385 | ₩172,045 | ₩164,836 | ₩171,992 | +3.99% | 241.8만 |
|---|
| 2025.09.29 | ₩165,841 | ₩166,471 | ₩164,246 | ₩165,827 | -0.01% | 148.6만 |
|---|
| 2025.09.26 | ₩163,549 | ₩166,229 | ₩162,879 | ₩165,345 | +1.10% | 116.7만 |
|---|
| 2025.09.25 | ₩165,707 | ₩165,707 | ₩161,848 | ₩163,335 | -1.43% | 141.2만 |
|---|
| 2025.09.24 | ₩167,730 | ₩168,789 | ₩166,270 | ₩166,672 | -0.63% | 124만 |
|---|
| 2025.09.23 | ₩169,070 | ₩170,169 | ₩168,709 | ₩168,762 | -0.18% | 128.2만 |
|---|
| 2025.09.22 | ₩168,173 | ₩169,673 | ₩167,730 | ₩169,285 | +0.66% | 97.7만 |
|---|
| 2025.09.19 | ₩171,898 | ₩172,260 | ₩168,869 | ₩169,271 | -1.53% | 284.4만 |
|---|
| 2025.09.18 | ₩171,201 | ₩172,246 | ₩169,861 | ₩171,013 | -0.11% | 151.3만 |
|---|
| 2025.09.17 | ₩171,147 | ₩174,310 | ₩169,352 | ₩169,807 | -0.78% | 192.2만 |
|---|
| 2025.09.16 | ₩168,347 | ₩170,960 | ₩167,529 | ₩170,437 | +1.24% | 172.1만 |
|---|
| 2025.09.15 | ₩166,149 | ₩169,392 | ₩165,760 | ₩168,347 | +1.32% | 208.5만 |
|---|
| 2025.09.12 | ₩169,446 | ₩169,553 | ₩164,997 | ₩165,144 | -2.54% | 125.1만 |
|---|
| 2025.09.11 | ₩168,186 | ₩170,250 | ₩167,328 | ₩169,821 | +0.97% | 147.4만 |
|---|
| 2025.09.10 | ₩168,735 | ₩169,807 | ₩166,176 | ₩166,323 | -1.43% | 167만 |
|---|
| 2025.09.09 | ₩171,657 | ₩171,871 | ₩168,642 | ₩169,178 | -1.44% | 147만 |
|---|
| 2025.09.08 | ₩170,826 | ₩172,085 | ₩169,218 | ₩171,697 | +0.51% | 213.6만 |
|---|
| 2025.09.05 | ₩172,487 | ₩175,543 | ₩172,045 | ₩172,528 | +0.02% | 163.3만 |
|---|
| 2025.09.04 | ₩167,503 | ₩172,635 | ₩165,894 | ₩172,166 | +2.78% | 271.5만 |
|---|
| 2025.09.03 | ₩167,449 | ₩168,615 | ₩165,787 | ₩167,797 | +0.21% | 249.7만 |
|---|
| 2025.09.02 | ₩167,342 | ₩168,199 | ₩163,214 | ₩167,784 | +0.26% | 241.3만 |
|---|
| 2025.08.29 | ₩167,503 | ₩169,245 | ₩166,310 | ₩168,387 | +0.53% | 178.1만 |
|---|
| 2025.08.28 | ₩159,194 | ₩168,065 | ₩158,390 | ₩167,449 | +5.19% | 388.6만 |
|---|