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 | ₩226,047 | ₩230,902 | ₩226,047 | ₩228,689 | +1.17% | 153.7만 |
| 2026.10.08 | ₩224,586 | ₩226,168 | ₩219,007 | ₩225,511 | +0.41% | 271.8만 |
| 2026.10.07 | ₩227,804 | ₩229,668 | ₩223,298 | ₩226,745 | -0.47% | 255.5만 |
| 2026.10.06 | ₩231,679 | ₩236,520 | ₩225,296 | ₩227,066 | -1.99% | 186.9만 |
| 2026.10.05 | ₩224,411 | ₩229,882 | ₩223,258 | ₩229,695 | +2.35% | 176.9만 |
| 2026.10.02 | ₩225,618 | ₩228,287 | ₩223,044 | ₩224,988 | -0.28% | 229만 |
| 2026.10.01 | ₩230,647 | ₩231,411 | ₩222,695 | ₩223,513 | -3.09% | 278.7만 |
| 2026.09.30 | ₩233,919 | ₩236,064 | ₩231,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩231,063 |
| -1.22% |
| 259만 |
| 2026.09.29 | ₩233,986 | ₩237,419 | ₩232,283 | ₩234,710 | +0.31% | 205.4만 |
|---|
| 2026.09.28 | ₩227,965 | ₩236,038 | ₩227,294 | ₩234,951 | +3.06% | 219.4만 |
|---|
| 2026.09.25 | ₩230,620 | ₩231,907 | ₩227,201 | ₩231,706 | +0.47% | 258.2만 |
|---|
| 2026.09.24 | ₩219,852 | ₩234,361 | ₩219,410 | ₩231,773 | +5.42% | 305.3만 |
|---|
| 2026.09.23 | ₩223,325 | ₩226,543 | ₩218,940 | ₩221,689 | -0.73% | 323.8만 |
|---|
| 2026.09.22 | ₩218,685 | ₩224,733 | ₩215,950 | ₩224,291 | +2.56% | 378.3만 |
|---|
| 2026.09.21 | ₩211,699 | ₩218,431 | ₩210,640 | ₩217,157 | +2.58% | 271만 |
|---|
| 2026.09.18 | ₩209,191 | ₩210,170 | ₩207,314 | ₩209,822 | +0.30% | 485만 |
|---|
| 2026.09.17 | ₩209,191 | ₩210,385 | ₩206,550 | ₩209,647 | +0.22% | 289.2만 |
|---|
| 2026.09.16 | ₩202,259 | ₩208,548 | ₩201,548 | ₩206,094 | +1.90% | 250.8만 |
|---|
| 2026.09.15 | ₩197,123 | ₩202,433 | ₩197,123 | ₩201,508 | +2.22% | 168.2만 |
|---|
| 2026.09.14 | ₩198,464 | ₩199,134 | ₩193,971 | ₩196,854 | -0.81% | 164.7만 |
|---|
| 2026.09.11 | ₩193,743 | ₩197,096 | ₩192,000 | ₩197,029 | +1.70% | 177.6만 |
|---|
| 2026.09.10 | ₩191,196 | ₩193,301 | ₩189,412 | ₩191,920 | +0.38% | 152.1만 |
|---|
| 2026.09.09 | ₩194,749 | ₩196,398 | ₩192,764 | ₩194,105 | -0.33% | 185.4만 |
|---|
| 2026.09.08 | ₩198,490 | ₩200,100 | ₩195,741 | ₩196,921 | -0.79% | 160.3만 |
|---|
| 2026.09.04 | ₩199,764 | ₩203,278 | ₩198,169 | ₩202,299 | +1.27% | 182.5만 |
|---|
| 2026.09.03 | ₩204,672 | ₩206,912 | ₩198,209 | ₩201,119 | -1.74% | 225.6만 |
|---|
| 2026.09.02 | ₩199,872 | ₩204,793 | ₩197,927 | ₩203,009 | +1.57% | 313.1만 |
|---|
| 2026.09.01 | ₩205,906 | ₩207,301 | ₩200,046 | ₩201,052 | -2.36% | 271.6만 |
|---|
| 2026.08.31 | ₩204,739 | ₩206,550 | ₩203,345 | ₩205,919 | +0.58% | 276.6만 |
|---|
| 2026.08.28 | ₩209,218 | ₩209,325 | ₩204,860 | ₩206,295 | -1.40% | 296.6만 |
|---|
| 2026.08.27 | ₩213,684 | ₩219,584 | ₩208,467 | ₩211,458 | -1.04% | 320.2만 |
|---|
| 2026.08.26 | ₩204,431 | ₩208,414 | ₩204,417 | ₩207,958 | +1.73% | 320.3만 |
|---|
| 2026.08.25 | ₩206,375 | ₩208,065 | ₩204,190 | ₩207,542 | +0.57% | 242.5만 |
|---|
| 2026.08.24 | ₩210,707 | ₩211,417 | ₩204,055 | ₩205,745 | -2.35% | 394.6만 |
|---|
| 2026.08.21 | ₩209,862 | ₩215,239 | ₩208,172 | ₩213,214 | +1.60% | 273만 |
|---|
| 2026.08.20 | ₩206,094 | ₩214,475 | ₩203,988 | ₩209,594 | +1.70% | 283만 |
|---|
| 2026.08.19 | ₩202,580 | ₩209,540 | ₩201,146 | ₩208,400 | +2.87% | 300.6만 |
|---|
| 2026.08.18 | ₩200,059 | ₩200,837 | ₩198,115 | ₩199,054 | -0.50% | 179.8만 |
|---|
| 2026.08.17 | ₩198,209 | ₩199,965 | ₩197,377 | ₩199,067 | +0.43% | 96.5만 |
|---|
| 2026.08.14 | ₩199,161 | ₩200,421 | ₩197,525 | ₩199,174 | +0.01% | 98.3만 |
|---|
| 2026.08.13 | ₩199,805 | ₩200,582 | ₩196,801 | ₩200,193 | +0.19% | 102.7만 |
|---|
| 2026.08.12 | ₩199,724 | ₩200,247 | ₩197,565 | ₩198,785 | -0.47% | 136.8만 |
|---|
| 2026.08.11 | ₩198,048 | ₩201,467 | ₩197,659 | ₩200,462 | +1.22% | 119.9만 |
|---|
| 2026.08.10 | ₩196,130 | ₩199,563 | ₩195,044 | ₩199,429 | +1.68% | 175.2만 |
|---|
| 2026.08.07 | ₩189,653 | ₩195,996 | ₩188,876 | ₩195,741 | +3.21% | 152.5만 |
|---|
| 2026.08.06 | ₩189,855 | ₩190,150 | ₩186,784 | ₩189,533 | -0.17% | 116만 |
|---|
| 2026.08.05 | ₩188,111 | ₩189,694 | ₩185,791 | ₩189,224 | +0.59% | 126.6만 |
|---|
| 2026.08.04 | ₩187,883 | ₩189,077 | ₩183,257 | ₩186,663 | -0.65% | 162.4만 |
|---|
| 2026.08.03 | ₩188,125 | ₩188,232 | ₩183,887 | ₩187,468 | -0.35% | 179.5만 |
|---|
| 2026.07.31 | ₩185,684 | ₩187,065 | ₩182,077 | ₩185,550 | -0.07% | 172.1만 |
|---|
| 2026.07.30 | ₩186,019 | ₩187,065 | ₩184,021 | ₩186,006 | -0.01% | 195.5만 |
|---|
| 2026.07.29 | ₩186,663 | ₩190,431 | ₩186,663 | ₩188,138 | +0.79% | 186.5만 |
|---|
| 2026.07.28 | ₩187,722 | ₩190,981 | ₩185,832 | ₩188,460 | +0.39% | 227.7만 |
|---|
| 2026.07.27 | ₩184,504 | ₩186,475 | ₩182,560 | ₩184,906 | +0.22% | 183.1만 |
|---|
| 2026.07.24 | ₩188,353 | ₩188,916 | ₩185,081 | ₩185,818 | -1.35% | 151.6만 |
|---|
| 2026.07.23 | ₩186,743 | ₩190,351 | ₩184,410 | ₩187,387 | +0.34% | 293.6만 |
|---|
| 2026.07.22 | ₩178,724 | ₩181,527 | ₩177,209 | ₩178,966 | +0.14% | 266.3만 |
|---|
| 2026.07.21 | ₩169,485 | ₩180,749 | ₩167,621 | ₩178,161 | +5.12% | 238.4만 |
|---|
| 2026.07.20 | ₩176,136 | ₩178,121 | ₩174,541 | ₩174,675 | -0.83% | 247.1만 |
|---|
| 2026.07.17 | ₩180,253 | ₩182,104 | ₩175,587 | ₩176,284 | -2.20% | 424.7만 |
|---|
| 2026.07.16 | ₩180,615 | ₩182,721 | ₩179,328 | ₩182,506 | +1.05% | 175.2만 |
|---|
| 2026.07.15 | ₩182,372 | ₩183,592 | ₩179,462 | ₩180,642 | -0.95% | 190.9만 |
|---|
| 2026.07.14 | ₩179,596 | ₩182,104 | ₩178,202 | ₩181,299 | +0.95% | 168.4만 |
|---|
| 2026.07.13 | ₩178,403 | ₩181,018 | ₩177,947 | ₩179,744 | +0.75% | 186.1만 |
|---|
| 2026.07.10 | ₩179,395 | ₩182,828 | ₩177,665 | ₩180,079 | +0.38% | 217.5만 |
|---|
| 2026.07.09 | ₩173,240 | ₩179,341 | ₩171,470 | ₩179,140 | +3.41% | 237.3만 |
|---|
| 2026.07.08 | ₩173,106 | ₩173,776 | ₩170,920 | ₩173,079 | -0.02% | 214.1만 |
|---|
| 2026.07.07 | ₩176,767 | ₩178,067 | ₩174,313 | ₩175,855 | -0.52% | 245.6만 |
|---|
| 2026.07.06 | ₩174,340 | ₩176,043 | ₩171,711 | ₩175,131 | +0.45% | 200만 |
|---|
| 2026.07.02 | ₩179,837 | ₩180,334 | ₩174,836 | ₩175,251 | -2.55% | 219.4만 |
|---|
| 2026.07.01 | ₩178,336 | ₩181,983 | ₩176,847 | ₩178,872 | +0.30% | 257.5만 |
|---|
| 2026.06.30 | ₩178,336 | ₩178,657 | ₩173,924 | ₩178,121 | -0.12% | 202.3만 |
|---|
| 2026.06.29 | ₩184,222 | ₩184,222 | ₩177,839 | ₩178,121 | -3.31% | 192.2만 |
|---|
| 2026.06.26 | ₩181,259 | ₩184,383 | ₩181,004 | ₩182,385 | +0.62% | 313.3만 |
|---|
| 2026.06.25 | ₩177,947 | ₩185,899 | ₩177,947 | ₩181,715 | +2.12% | 202.7만 |
|---|
| 2026.06.24 | ₩172,985 | ₩177,974 | ₩171,979 | ₩176,512 | +2.04% | 253.9만 |
|---|
| 2026.06.23 | ₩170,679 | ₩172,556 | ₩169,646 | ₩169,861 | -0.48% | 211.8만 |
|---|
| 2026.06.22 | ₩169,887 | ₩171,510 | ₩168,386 | ₩169,619 | -0.16% | 218.7만 |
|---|
| 2026.06.18 | ₩168,372 | ₩171,054 | ₩167,849 | ₩170,384 | +1.19% | 433.4만 |
|---|
| 2026.06.17 | ₩171,135 | ₩172,516 | ₩165,878 | ₩166,723 | -2.58% | 247.1만 |
|---|
| 2026.06.16 | ₩175,640 | ₩176,968 | ₩172,033 | ₩172,100 | -2.02% | 235.5만 |
|---|
| 2026.06.15 | ₩175,560 | ₩177,236 | ₩173,535 | ₩175,117 | -0.25% | 153만 |
|---|
| 2026.06.12 | ₩174,769 | ₩174,889 | ₩172,046 | ₩174,112 | -0.38% | 228.8만 |
|---|
| 2026.06.11 | ₩176,271 | ₩176,592 | ₩170,933 | ₩173,723 | -1.45% | 201.6만 |
|---|
| 2026.06.10 | ₩181,554 | ₩182,198 | ₩176,431 | ₩176,498 | -2.78% | 199.2만 |
|---|
| 2026.06.09 | ₩180,025 | ₩184,571 | ₩180,025 | ₩181,675 | +0.92% | 230.8만 |
|---|
| 2026.06.08 | ₩182,922 | ₩183,297 | ₩177,839 | ₩177,933 | -2.73% | 174.5만 |
|---|
| 2026.06.05 | ₩184,987 | ₩186,395 | ₩180,910 | ₩181,621 | -1.82% | 220.1만 |
|---|
| 2026.06.04 | ₩187,065 | ₩189,197 | ₩184,477 | ₩185,550 | -0.81% | 212.6만 |
|---|
| 2026.06.03 | ₩179,985 | ₩186,381 | ₩179,221 | ₩184,249 | +2.37% | 292.8만 |
|---|
| 2026.06.02 | ₩178,724 | ₩182,908 | ₩177,182 | ₩181,098 | +1.33% | 302.2만 |
|---|
| 2026.06.01 | ₩179,019 | ₩183,793 | ₩178,188 | ₩182,345 | +1.86% | 267.8만 |
|---|
| 2026.05.29 | ₩182,707 | ₩184,638 | ₩178,671 | ₩181,742 | -0.53% | 498.7만 |
|---|
| 2026.05.28 | ₩178,349 | ₩186,864 | ₩175,734 | ₩181,541 | +1.79% | 651.2만 |
|---|
| 2026.05.27 | ₩155,553 | ₩158,771 | ₩154,238 | ₩155,338 | -0.14% | 293.9만 |
|---|
| 2026.05.26 | ₩154,185 | ₩155,231 | ₩151,986 | ₩154,319 | +0.09% | 283.9만 |
|---|
| 2026.05.22 | ₩154,252 | ₩156,035 | ₩152,441 | ₩154,158 | -0.06% | 203.7만 |
|---|
| 2026.05.21 | ₩150,980 | ₩153,984 | ₩148,928 | ₩153,930 | +1.95% | 241.7만 |
|---|
| 2026.05.20 | ₩149,116 | ₩152,643 | ₩145,294 | ₩152,576 | +2.32% | 301.8만 |
|---|
| 2026.05.19 | ₩150,202 | ₩151,932 | ₩147,775 | ₩148,271 | -1.29% | 314.3만 |
|---|
| 2026.05.18 | ₩150,108 | ₩152,321 | ₩148,593 | ₩150,336 | +0.15% | 168.5만 |
|---|
| 2026.05.15 | ₩150,591 | ₩151,650 | ₩149,438 | ₩149,786 | -0.53% | 141.3만 |
|---|
| 2026.05.14 | ₩151,342 | ₩155,097 | ₩151,127 | ₩151,878 | +0.35% | 150.3만 |
|---|
| 2026.05.13 | ₩151,302 | ₩153,849 | ₩150,135 | ₩151,181 | -0.08% | 232.9만 |
|---|
| 2026.05.12 | ₩150,081 | ₩152,522 | ₩148,968 | ₩151,396 | +0.88% | 165만 |
|---|
| 2026.05.11 | ₩155,298 | ₩155,351 | ₩149,424 | ₩149,465 | -3.76% | 218만 |
|---|
| 2026.05.08 | ₩158,382 | ₩158,382 | ₩151,905 | ₩155,043 | -2.11% | 268.9만 |
|---|
| 2026.05.07 | ₩157,725 | ₩160,353 | ₩157,564 | ₩159,106 | +0.88% | 228.1만 |
|---|
| 2026.05.06 | ₩160,662 | ₩161,292 | ₩157,202 | ₩157,819 | -1.77% | 273.5만 |
|---|
| 2026.05.05 | ₩154,735 | ₩159,991 | ₩153,246 | ₩157,604 | +1.85% | 300.8만 |
|---|
| 2026.05.04 | ₩152,173 | ₩154,037 | ₩149,961 | ₩150,430 | -1.15% | 194.9만 |
|---|
| 2026.05.01 | ₩155,727 | ₩155,928 | ₩152,656 | ₩153,568 | -1.39% | 127.3만 |
|---|
| 2026.04.30 | ₩149,934 | ₩155,526 | ₩149,290 | ₩154,949 | +3.34% | 223.7만 |
|---|
| 2026.04.29 | ₩153,125 | ₩154,922 | ₩147,922 | ₩149,250 | -2.53% | 211만 |
|---|
| 2026.04.28 | ₩155,861 | ₩156,411 | ₩153,005 | ₩154,037 | -1.17% | 207.9만 |
|---|
| 2026.04.27 | ₩154,453 | ₩157,336 | ₩154,453 | ₩155,043 | +0.38% | 146.7만 |
|---|
| 2026.04.24 | ₩153,635 | ₩156,236 | ₩153,152 | ₩154,949 | +0.86% | 149.6만 |
|---|
| 2026.04.23 | ₩156,223 | ₩156,612 | ₩150,162 | ₩153,434 | -1.79% | 262만 |
|---|
| 2026.04.22 | ₩164,765 | ₩165,342 | ₩161,372 | ₩161,547 | -1.95% | 180.1만 |
|---|
| 2026.04.21 | ₩162,995 | ₩167,474 | ₩162,070 | ₩163,719 | +0.44% | 180만 |
|---|
| 2026.04.20 | ₩162,351 | ₩162,686 | ₩161,064 | ₩162,204 | -0.09% | 125.2만 |
|---|
| 2026.04.17 | ₩160,206 | ₩163,504 | ₩159,415 | ₩163,424 | +2.01% | 401.2만 |
|---|
| 2026.04.16 | ₩160,957 | ₩162,365 | ₩157,725 | ₩158,570 | -1.48% | 169.8만 |
|---|
| 2026.04.15 | ₩161,453 | ₩163,344 | ₩159,777 | ₩160,608 | -0.52% | 203.6만 |
|---|
| 2026.04.14 | ₩158,288 | ₩163,089 | ₩157,939 | ₩161,439 | +1.99% | 267.7만 |
|---|
| 2026.04.13 | ₩154,131 | ₩157,899 | ₩153,769 | ₩157,564 | +2.23% | 179.6만 |
|---|
| 2026.04.10 | ₩154,815 | ₩156,666 | ₩153,581 | ₩154,292 | -0.34% | 103.3만 |
|---|
| 2026.04.09 | ₩155,512 | ₩155,888 | ₩152,388 | ₩154,735 | -0.50% | 121.9만 |
|---|
| 2026.04.08 | ₩155,526 | ₩158,570 | ₩155,526 | ₩156,786 | +0.81% | 138.5만 |
|---|
| 2026.04.07 | ₩152,790 | ₩153,608 | ₩151,396 | ₩152,710 | -0.05% | 162.5만 |
|---|
| 2026.04.06 | ₩154,399 | ₩155,123 | ₩151,556 | ₩153,997 | -0.26% | 115.4만 |
|---|
| 2026.04.02 | ₩152,750 | ₩157,323 | ₩151,516 | ₩154,855 | +1.38% | 111.2만 |
|---|
| 2026.04.01 | ₩152,884 | ₩155,177 | ₩152,669 | ₩153,595 | +0.46% | 155.5만 |
|---|
| 2026.03.31 | ₩150,926 | ₩154,480 | ₩150,055 | ₩152,844 | +1.27% | 246.9만 |
|---|
| 2026.03.30 | ₩149,599 | ₩151,489 | ₩148,942 | ₩150,202 | +0.40% | 137.4만 |
|---|
| 2026.03.27 | ₩152,240 | ₩152,522 | ₩147,373 | ₩147,829 | -2.90% | 127만 |
|---|
| 2026.03.26 | ₩152,683 | ₩153,568 | ₩151,892 | ₩152,173 | -0.33% | 256.2만 |
|---|
| 2026.03.25 | ₩155,405 | ₩156,089 | ₩149,840 | ₩151,503 | -2.51% | 170.5만 |
|---|
| 2026.03.24 | ₩148,298 | ₩154,533 | ₩147,547 | ₩153,139 | +3.26% | 207.7만 |
|---|
| 2026.03.23 | ₩152,093 | ₩152,468 | ₩149,558 | ₩150,215 | -1.23% | 197.6만 |
|---|
| 2026.03.20 | ₩149,612 | ₩150,899 | ₩147,748 | ₩149,250 | -0.24% | 440.3만 |
|---|
| 2026.03.19 | ₩148,405 | ₩150,980 | ₩148,164 | ₩149,853 | +0.98% | 275.9만 |
|---|
| 2026.03.18 | ₩149,786 | ₩150,752 | ₩147,949 | ₩149,518 | -0.18% | 240.4만 |
|---|
| 2026.03.17 | ₩151,449 | ₩154,077 | ₩151,060 | ₩151,194 | -0.17% | 228.4만 |
|---|
| 2026.03.16 | ₩151,771 | ₩152,964 | ₩149,424 | ₩149,961 | -1.19% | 146.3만 |
|---|
| 2026.03.13 | ₩151,758 | ₩152,401 | ₩148,874 | ₩149,532 | -1.47% | 172.1만 |
|---|
| 2026.03.12 | ₩152,214 | ₩153,125 | ₩148,700 | ₩149,692 | -1.66% | 220.3만 |
|---|
| 2026.03.11 | ₩154,989 | ₩156,451 | ₩153,058 | ₩154,775 | -0.14% | 154.8만 |
|---|
| 2026.03.10 | ₩154,895 | ₩156,947 | ₩153,487 | ₩154,788 | -0.07% | 234만 |
|---|
| 2026.03.09 | ₩152,777 | ₩156,505 | ₩151,959 | ₩156,411 | +2.38% | 320.8만 |
|---|
| 2026.03.06 | ₩156,438 | ₩156,585 | ₩154,091 | ₩154,305 | -1.36% | 251.7만 |
|---|
| 2026.03.05 | ₩159,441 | ₩161,305 | ₩157,028 | ₩158,382 | -0.66% | 265.7만 |
|---|
| 2026.03.04 | ₩160,353 | ₩162,485 | ₩159,911 | ₩161,641 | +0.80% | 280.6만 |
|---|
| 2026.03.03 | ₩156,411 | ₩159,710 | ₩154,212 | ₩159,629 | +2.06% | 277.1만 |
|---|
| 2026.03.02 | ₩159,374 | ₩160,112 | ₩157,711 | ₩158,462 | -0.57% | 347.8만 |
|---|
| 2026.02.27 | ₩160,393 | ₩163,572 | ₩159,642 | ₩162,767 | +1.48% | 433.4만 |
|---|
| 2026.02.26 | ₩163,451 | ₩166,830 | ₩153,528 | ₩162,217 | -0.75% | 609.7만 |
|---|
| 2026.02.25 | ₩168,305 | ₩168,412 | ₩165,529 | ₩167,246 | -0.63% | 246.9만 |
|---|
| 2026.02.24 | ₩166,964 | ₩168,734 | ₩165,114 | ₩166,817 | -0.09% | 273만 |
|---|
| 2026.02.23 | ₩163,370 | ₩166,629 | ₩163,169 | ₩166,548 | +1.95% | 235.9만 |
|---|
| 2026.02.20 | ₩167,889 | ₩168,694 | ₩163,679 | ₩164,805 | -1.84% | 424.3만 |
|---|
| 2026.02.19 | ₩168,976 | ₩169,445 | ₩165,824 | ₩169,418 | +0.26% | 189.3만 |
|---|
| 2026.02.18 | ₩165,798 | ₩170,290 | ₩165,006 | ₩170,223 | +2.67% | 137만 |
|---|
| 2026.02.17 | ₩168,788 | ₩168,842 | ₩164,926 | ₩166,106 | -1.59% | 211.1만 |
|---|
| 2026.02.13 | ₩168,426 | ₩171,336 | ₩167,648 | ₩168,707 | +0.17% | 152.8만 |
|---|
| 2026.02.12 | ₩172,985 | ₩172,985 | ₩162,244 | ₩167,460 | -3.19% | 344.1만 |
|---|
| 2026.02.11 | ₩171,684 | ₩173,736 | ₩170,491 | ₩172,851 | +0.68% | 206.2만 |
|---|
| 2026.02.10 | ₩172,033 | ₩174,299 | ₩170,692 | ₩172,985 | +0.55% | 212.5만 |
|---|
| 2026.02.09 | ₩171,363 | ₩171,644 | ₩168,533 | ₩170,974 | -0.23% | 223.4만 |
|---|
| 2026.02.06 | ₩174,755 | ₩176,244 | ₩172,489 | ₩173,763 | -0.57% | 193.1만 |
|---|
| 2026.02.05 | ₩177,263 | ₩178,952 | ₩173,454 | ₩173,843 | -1.93% | 148만 |
|---|
| 2026.02.04 | ₩177,424 | ₩180,857 | ₩177,424 | ₩178,322 | +0.51% | 195.8만 |
|---|
| 2026.02.03 | ₩181,554 | ₩184,853 | ₩176,418 | ₩177,196 | -2.40% | 246.3만 |
|---|
| 2026.02.02 | ₩177,853 | ₩181,795 | ₩177,169 | ₩181,554 | +2.08% | 148.8만 |
|---|
| 2026.01.30 | ₩176,928 | ₩179,610 | ₩175,774 | ₩179,489 | +1.45% | 180.8만 |
|---|
| 2026.01.29 | ₩178,014 | ₩178,765 | ₩173,830 | ₩178,711 | +0.39% | 191.9만 |
|---|
| 2026.01.28 | ₩181,567 | ₩181,795 | ₩178,885 | ₩179,516 | -1.13% | 168.3만 |
|---|
| 2026.01.27 | ₩180,347 | ₩183,834 | ₩179,770 | ₩182,305 | +1.09% | 142.3만 |
|---|
| 2026.01.26 | ₩180,655 | ₩183,659 | ₩179,824 | ₩181,903 | +0.69% | 155.2만 |
|---|
| 2026.01.23 | ₩185,054 | ₩185,550 | ₩179,636 | ₩181,098 | -2.14% | 181.2만 |
|---|
| 2026.01.22 | ₩186,797 | ₩189,332 | ₩185,630 | ₩185,899 | -0.48% | 145.3만 |
|---|
| 2026.01.21 | ₩182,667 | ₩188,366 | ₩182,399 | ₩187,427 | +2.61% | 198.8만 |
|---|
| 2026.01.20 | ₩185,054 | ₩186,086 | ₩180,535 | ₩182,144 | -1.57% | 330.1만 |
|---|
| 2026.01.16 | ₩193,368 | ₩194,280 | ₩187,052 | ₩187,253 | -3.16% | 260.3만 |
|---|
| 2026.01.15 | ₩196,573 | ₩196,988 | ₩194,012 | ₩194,213 | -1.20% | 167.5만 |
|---|
| 2026.01.14 | ₩196,331 | ₩198,960 | ₩195,138 | ₩195,674 | -0.33% | 168.4만 |
|---|
| 2026.01.13 | ₩199,228 | ₩201,280 | ₩191,946 | ₩196,211 | -1.51% | 259.3만 |
|---|
| 2026.01.12 | ₩199,268 | ₩201,146 | ₩197,002 | ₩198,450 | -0.41% | 112.8만 |
|---|
| 2026.01.09 | ₩197,766 | ₩201,186 | ₩197,324 | ₩199,161 | +0.71% | 181.9만 |
|---|
| 2026.01.08 | ₩196,774 | ₩199,456 | ₩194,937 | ₩195,460 | -0.67% | 172.9만 |
|---|
| 2026.01.07 | ₩197,981 | ₩200,328 | ₩195,178 | ₩198,209 | +0.12% | 227.9만 |
|---|
| 2026.01.06 | ₩190,659 | ₩199,214 | ₩190,646 | ₩197,927 | +3.81% | 262.8만 |
|---|
| 2026.01.05 | ₩184,611 | ₩191,718 | ₩184,598 | ₩191,665 | +3.82% | 298.2만 |
|---|
| 2026.01.02 | ₩182,694 | ₩184,987 | ₩181,393 | ₩184,987 | +1.26% | 165.1만 |
|---|
| 2025.12.31 | ₩184,531 | ₩185,014 | ₩182,426 | ₩182,466 | -1.12% | 95만 |
|---|
| 2025.12.30 | ₩184,477 | ₩185,268 | ₩183,485 | ₩184,544 | +0.04% | 242.3만 |
|---|
| 2025.12.29 | ₩185,590 | ₩186,489 | ₩184,544 | ₩184,960 | -0.34% | 164.1만 |
|---|
| 2025.12.26 | ₩185,724 | ₩185,899 | ₩184,880 | ₩185,577 | -0.08% | 73.9만 |
|---|
| 2025.12.24 | ₩185,523 | ₩185,818 | ₩184,745 | ₩185,483 | -0.02% | 50.9만 |
|---|
| 2025.12.23 | ₩185,282 | ₩186,288 | ₩184,571 | ₩185,537 | +0.14% | 120.9만 |
|---|
| 2025.12.22 | ₩184,544 | ₩186,650 | ₩183,995 | ₩185,751 | +0.65% | 203.8만 |
|---|
| 2025.12.19 | ₩183,995 | ₩185,416 | ₩182,949 | ₩184,035 | +0.02% | 495.9만 |
|---|
| 2025.12.18 | ₩183,834 | ₩186,368 | ₩182,680 | ₩183,579 | -0.14% | 269.4만 |
|---|
| 2025.12.17 | ₩185,952 | ₩186,811 | ₩182,734 | ₩183,257 | -1.45% | 224.2만 |
|---|
| 2025.12.16 | ₩188,379 | ₩188,420 | ₩185,107 | ₩186,650 | -0.92% | 179.9만 |
|---|
| 2025.12.15 | ₩190,176 | ₩192,255 | ₩187,360 | ₩188,540 | -0.86% | 271.2만 |
|---|
| 2025.12.12 | ₩191,209 | ₩191,558 | ₩186,596 | ₩187,307 | -2.04% | 196.2만 |
|---|
| 2025.12.11 | ₩192,523 | ₩192,939 | ₩190,605 | ₩191,584 | -0.49% | 122.6만 |
|---|
| 2025.12.10 | ₩189,761 | ₩193,006 | ₩189,157 | ₩192,389 | +1.39% | 186.4만 |
|---|
| 2025.12.09 | ₩190,820 | ₩191,450 | ₩188,031 | ₩188,594 | -1.17% | 232.5만 |
|---|
| 2025.12.08 | ₩194,199 | ₩194,199 | ₩190,659 | ₩191,008 | -1.64% | 219.5만 |
|---|
| 2025.12.05 | ₩199,523 | ₩199,805 | ₩194,119 | ₩195,098 | -2.22% | 214.2만 |
|---|
| 2025.12.04 | ₩200,153 | ₩200,877 | ₩193,395 | ₩198,893 | -0.63% | 286.5만 |
|---|
| 2025.12.03 | ₩200,837 | ₩203,063 | ₩199,939 | ₩200,153 | -0.34% | 216.3만 |
|---|
| 2025.12.02 | ₩202,433 | ₩203,103 | ₩199,469 | ₩199,550 | -1.42% | 165.3만 |
|---|
| 2025.12.01 | ₩204,552 | ₩206,442 | ₩200,059 | ₩201,280 | -1.60% | 204.4만 |
|---|
| 2025.11.28 | ₩206,657 | ₩207,260 | ₩205,463 | ₩205,839 | -0.40% | 153.2만 |
|---|
| 2025.11.26 | ₩208,843 | ₩212,034 | ₩206,536 | ₩207,006 | -0.88% | 329.4만 |
|---|
| 2025.11.25 | ₩202,191 | ₩214,917 | ₩198,464 | ₩210,800 | +4.26% | 369.8만 |
|---|
| 2025.11.24 | ₩203,693 | ₩205,973 | ₩201,776 | ₩205,973 | +1.12% | 398.5만 |
|---|
| 2025.11.21 | ₩193,730 | ₩203,506 | ₩193,730 | ₩202,822 | +4.69% | 246.9만 |
|---|
| 2025.11.20 | ₩197,337 | ₩197,605 | ₩193,033 | ₩194,521 | -1.43% | 144.4만 |
|---|
| 2025.11.19 | ₩195,098 | ₩195,098 | ₩191,437 | ₩193,636 | -0.75% | 184.8만 |
|---|
| 2025.11.18 | ₩192,081 | ₩194,830 | ₩188,058 | ₩192,885 | +0.42% | 233.1만 |
|---|
| 2025.11.17 | ₩196,278 | ₩197,176 | ₩193,167 | ₩193,797 | -1.26% | 144.6만 |
|---|
| 2025.11.14 | ₩194,870 | ₩198,464 | ₩193,770 | ₩196,881 | +1.03% | 130.3만 |
|---|
| 2025.11.13 | ₩200,395 | ₩203,962 | ₩196,479 | ₩196,975 | -1.71% | 194.1만 |
|---|
| 2025.11.12 | ₩201,025 | ₩204,726 | ₩199,510 | ₩203,184 | +1.07% | 206.5만 |
|---|
| 2025.11.11 | ₩197,002 | ₩201,119 | ₩196,828 | ₩200,368 | +1.71% | 121.9만 |
|---|
| 2025.11.10 | ₩197,029 | ₩198,303 | ₩194,575 | ₩196,264 | -0.39% | 131.1만 |
|---|
| 2025.11.07 | ₩196,479 | ₩197,283 | ₩193,877 | ₩196,774 | +0.15% | 102.7만 |
|---|
| 2025.11.06 | ₩195,500 | ₩198,477 | ₩194,575 | ₩197,780 | +1.17% | 128.6만 |
|---|
| 2025.11.05 | ₩191,960 | ₩197,780 | ₩191,035 | ₩196,814 | +2.53% | 166.5만 |
|---|
| 2025.11.04 | ₩192,429 | ₩199,416 | ₩192,429 | ₩195,889 | +1.80% | 217.7만 |
|---|
| 2025.11.03 | ₩194,535 | ₩195,218 | ₩191,128 | ₩194,025 | -0.26% | 178.6만 |
|---|
| 2025.10.31 | ₩191,464 | ₩197,109 | ₩191,222 | ₩196,264 | +2.51% | 148.7만 |
|---|
| 2025.10.30 | ₩191,665 | ₩194,803 | ₩190,699 | ₩192,241 | +0.30% | 152만 |
|---|
| 2025.10.29 | ₩195,138 | ₩195,849 | ₩191,584 | ₩192,027 | -1.59% | 190.3만 |
|---|
| 2025.10.28 | ₩195,433 | ₩197,485 | ₩193,944 | ₩195,580 | +0.08% | 147만 |
|---|
| 2025.10.27 | ₩198,839 | ₩199,335 | ₩196,479 | ₩196,573 | -1.14% | 118.8만 |
|---|
| 2025.10.24 | ₩198,624 | ₩199,965 | ₩197,833 | ₩198,504 | -0.06% | 113.6만 |
|---|
| 2025.10.23 | ₩196,184 | ₩198,906 | ₩195,245 | ₩197,739 | +0.79% | 121만 |
|---|
| 2025.10.22 | ₩194,816 | ₩198,115 | ₩193,717 | ₩195,607 | +0.41% | 149.5만 |
|---|
| 2025.10.21 | ₩194,843 | ₩200,475 | ₩193,462 | ₩195,352 | +0.26% | 165.8만 |
|---|
| 2025.10.20 | ₩191,759 | ₩193,944 | ₩190,780 | ₩191,759 | 0.00% | 158.1만 |
|---|
| 2025.10.17 | ₩187,414 | ₩190,740 | ₩186,422 | ₩190,310 | +1.55% | 150.7만 |
|---|
| 2025.10.16 | ₩188,862 | ₩192,188 | ₩188,084 | ₩189,211 | +0.18% | 218만 |
|---|
| 2025.10.15 | ₩185,966 | ₩188,031 | ₩184,182 | ₩187,266 | +0.70% | 169.3만 |
|---|
| 2025.10.14 | ₩182,734 | ₩187,629 | ₩181,755 | ₩185,107 | +1.30% | 114.2만 |
|---|
| 2025.10.13 | ₩184,853 | ₩187,521 | ₩183,391 | ₩185,362 | +0.28% | 148.2만 |
|---|
| 2025.10.10 | ₩187,280 | ₩188,500 | ₩182,761 | ₩183,203 | -2.18% | 196.8만 |
|---|