시장 데이터를 불러오는 중
전체 종목
AGI Inc Class A Common Shares 과거 주가
AGI Inc Class A Common Shares · AGBK · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AGI Inc Class A Common Shares · AGBK · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,799 | ₩9,228 | ₩8,598 | ₩9,067 | +3.05% | 49.5만 |
| 2026.10.08 | ₩8,651 | ₩8,906 | ₩8,437 | ₩8,732 | +0.93% | 33.7만 |
| 2026.10.07 | ₩8,866 | ₩8,987 | ₩8,692 | ₩8,732 | -1.51% | 55.3만 |
| 2026.10.06 | ₩9,067 | ₩9,362 | ₩8,638 | ₩8,946 | -1.33% | 33만 |
| 2026.10.05 | ₩8,128 | ₩9,242 | ₩8,048 | ₩9,040 | +11.22% | 78.5만 |
| 2026.10.02 | ₩7,350 | ₩7,350 | ₩7,082 | ₩7,323 | -0.36% | 24.6만 |
| 2026.10.01 | ₩7,632 | ₩7,686 | ₩7,256 | ₩7,310 | -4.22% | 28.4만 |
| 2026.09.30 | ₩7,645 | ₩7,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,726 |
| +1.05% |
| 7.4만 |
| 2026.09.29 | ₩7,659 | ₩7,766 | ₩7,605 | ₩7,605 | -0.70% | 8.7만 |
|---|
| 2026.09.28 | ₩7,766 | ₩7,847 | ₩7,645 | ₩7,726 | -0.52% | 13.1만 |
|---|
| 2026.09.25 | ₩7,860 | ₩7,900 | ₩7,726 | ₩7,900 | +0.51% | 10.4만 |
|---|
| 2026.09.24 | ₩7,833 | ₩7,981 | ₩7,686 | ₩7,793 | -0.51% | 14.4만 |
|---|
| 2026.09.23 | ₩8,142 | ₩8,142 | ₩7,780 | ₩7,820 | -3.95% | 24.8만 |
|---|
| 2026.09.22 | ₩8,450 | ₩8,450 | ₩8,075 | ₩8,101 | -4.13% | 12만 |
|---|
| 2026.09.21 | ₩8,329 | ₩8,437 | ₩8,236 | ₩8,329 | 0.00% | 9.8만 |
|---|
| 2026.09.18 | ₩8,303 | ₩8,370 | ₩8,209 | ₩8,289 | -0.16% | 13만 |
|---|
| 2026.09.17 | ₩8,517 | ₩8,517 | ₩8,262 | ₩8,370 | -1.73% | 14.6만 |
|---|
| 2026.09.16 | ₩8,490 | ₩8,490 | ₩8,222 | ₩8,303 | -2.21% | 18.3만 |
|---|
| 2026.09.15 | ₩8,544 | ₩8,584 | ₩8,423 | ₩8,504 | -0.47% | 14.1만 |
|---|
| 2026.09.14 | ₩8,960 | ₩9,014 | ₩8,490 | ₩8,638 | -3.59% | 14.9만 |
|---|
| 2026.09.11 | ₩9,161 | ₩9,201 | ₩8,866 | ₩8,920 | -2.64% | 13.9만 |
|---|
| 2026.09.10 | ₩8,946 | ₩9,242 | ₩8,853 | ₩9,081 | +1.50% | 19.9만 |
|---|
| 2026.09.09 | ₩9,054 | ₩9,107 | ₩8,933 | ₩9,000 | -0.59% | 25.4만 |
|---|
| 2026.09.08 | ₩9,081 | ₩9,268 | ₩8,987 | ₩9,094 | +0.15% | 13.5만 |
|---|
| 2026.09.04 | ₩9,054 | ₩9,174 | ₩8,812 | ₩9,054 | 0.00% | 9.6만 |
|---|
| 2026.09.03 | ₩9,134 | ₩9,295 | ₩9,081 | ₩9,188 | +0.59% | 10만 |
|---|
| 2026.09.02 | ₩8,946 | ₩9,215 | ₩8,933 | ₩9,027 | +0.90% | 17.1만 |
|---|
| 2026.09.01 | ₩8,410 | ₩8,946 | ₩8,410 | ₩8,893 | +5.74% | 30.2만 |
|---|
| 2026.08.31 | ₩8,236 | ₩8,423 | ₩8,155 | ₩8,329 | +1.14% | 22.5만 |
|---|
| 2026.08.28 | ₩8,276 | ₩8,397 | ₩8,101 | ₩8,249 | -0.32% | 22.8만 |
|---|
| 2026.08.27 | ₩8,276 | ₩8,423 | ₩8,182 | ₩8,222 | -0.65% | 17.8만 |
|---|
| 2026.08.26 | ₩8,370 | ₩8,370 | ₩8,155 | ₩8,289 | -0.96% | 18.4만 |
|---|
| 2026.08.25 | ₩8,262 | ₩8,410 | ₩8,236 | ₩8,356 | +1.14% | 9.5만 |
|---|
| 2026.08.24 | ₩8,155 | ₩8,262 | ₩8,088 | ₩8,195 | +0.49% | 28.2만 |
|---|
| 2026.08.21 | ₩8,061 | ₩8,329 | ₩8,061 | ₩8,182 | +1.50% | 14.3만 |
|---|
| 2026.08.20 | ₩8,088 | ₩8,195 | ₩7,967 | ₩8,021 | -0.83% | 14.7만 |
|---|
| 2026.08.19 | ₩8,021 | ₩8,303 | ₩7,967 | ₩8,128 | +1.34% | 18.8만 |
|---|
| 2026.08.18 | ₩8,209 | ₩8,289 | ₩7,927 | ₩7,967 | -2.94% | 31.3만 |
|---|
| 2026.08.17 | ₩8,249 | ₩8,249 | ₩8,034 | ₩8,155 | -1.14% | 21.1만 |
|---|
| 2026.08.14 | ₩8,356 | ₩8,437 | ₩8,169 | ₩8,236 | -1.44% | 21.5만 |
|---|
| 2026.08.13 | ₩8,303 | ₩8,557 | ₩8,249 | ₩8,370 | +0.81% | 10.6만 |
|---|
| 2026.08.12 | ₩8,450 | ₩8,450 | ₩8,142 | ₩8,249 | -2.38% | 20.4만 |
|---|
| 2026.08.11 | ₩8,303 | ₩8,490 | ₩8,195 | ₩8,329 | +0.32% | 41.8만 |
|---|
| 2026.08.10 | ₩8,249 | ₩8,571 | ₩8,222 | ₩8,303 | +0.65% | 34.8만 |
|---|
| 2026.08.07 | ₩8,584 | ₩8,651 | ₩8,142 | ₩8,316 | -3.13% | 102만 |
|---|
| 2026.08.06 | ₩8,329 | ₩8,906 | ₩8,329 | ₩8,531 | +2.42% | 96.7만 |
|---|
| 2026.08.05 | ₩9,429 | ₩9,510 | ₩9,014 | ₩9,228 | -2.13% | 41만 |
|---|
| 2026.08.04 | ₩9,550 | ₩9,818 | ₩9,228 | ₩9,389 | -1.69% | 41.9만 |
|---|
| 2026.08.03 | ₩9,657 | ₩9,912 | ₩9,470 | ₩9,617 | -0.42% | 21.1만 |
|---|
| 2026.07.31 | ₩9,617 | ₩9,805 | ₩9,322 | ₩9,523 | -0.98% | 24.3만 |
|---|
| 2026.07.30 | ₩9,617 | ₩9,832 | ₩9,094 | ₩9,563 | -0.56% | 37.1만 |
|---|
| 2026.07.29 | ₩9,496 | ₩9,778 | ₩9,295 | ₩9,604 | +1.13% | 27.8만 |
|---|
| 2026.07.28 | ₩9,751 | ₩9,751 | ₩9,242 | ₩9,550 | -2.06% | 44.7만 |
|---|
| 2026.07.27 | ₩9,014 | ₩9,765 | ₩8,879 | ₩9,765 | +8.33% | 58.6만 |
|---|
| 2026.07.24 | ₩8,893 | ₩9,174 | ₩8,879 | ₩8,933 | +0.45% | 34.3만 |
|---|
| 2026.07.23 | ₩9,014 | ₩9,148 | ₩8,866 | ₩8,973 | -0.45% | 36.5만 |
|---|
| 2026.07.22 | ₩8,853 | ₩9,174 | ₩8,853 | ₩9,107 | +2.88% | 31.7만 |
|---|
| 2026.07.21 | ₩8,946 | ₩9,242 | ₩8,853 | ₩8,973 | +0.30% | 66.3만 |
|---|
| 2026.07.20 | ₩9,188 | ₩9,443 | ₩8,879 | ₩8,893 | -3.21% | 17.5만 |
|---|
| 2026.07.17 | ₩9,309 | ₩9,416 | ₩9,134 | ₩9,282 | -0.29% | 38.4만 |
|---|
| 2026.07.16 | ₩9,617 | ₩9,657 | ₩9,335 | ₩9,416 | -2.09% | 14.9만 |
|---|
| 2026.07.15 | ₩9,496 | ₩9,738 | ₩9,416 | ₩9,496 | 0.00% | 47.9만 |
|---|
| 2026.07.14 | ₩9,456 | ₩9,698 | ₩9,429 | ₩9,483 | +0.28% | 14.4만 |
|---|
| 2026.07.13 | ₩9,765 | ₩9,765 | ₩9,335 | ₩9,550 | -2.20% | 12.9만 |
|---|
| 2026.07.10 | ₩9,872 | ₩9,912 | ₩9,456 | ₩9,765 | -1.09% | 14.1만 |
|---|
| 2026.07.09 | ₩9,416 | ₩9,791 | ₩9,403 | ₩9,738 | +3.42% | 5.5만 |
|---|
| 2026.07.08 | ₩9,537 | ₩9,550 | ₩9,362 | ₩9,483 | -0.56% | 16.1만 |
|---|
| 2026.07.07 | ₩9,751 | ₩9,926 | ₩9,456 | ₩9,456 | -3.03% | 6.6만 |
|---|
| 2026.07.06 | ₩9,657 | ₩9,791 | ₩9,443 | ₩9,698 | +0.42% | 23.8만 |
|---|
| 2026.07.02 | ₩9,698 | ₩9,872 | ₩9,429 | ₩9,537 | -1.66% | 14.5만 |
|---|
| 2026.07.01 | ₩9,496 | ₩9,912 | ₩9,470 | ₩9,644 | +1.55% | 38.2만 |
|---|
| 2026.06.30 | ₩9,684 | ₩9,684 | ₩9,282 | ₩9,496 | -1.94% | 21.2만 |
|---|
| 2026.06.29 | ₩9,389 | ₩9,872 | ₩9,389 | ₩9,617 | +2.43% | 36.2만 |
|---|
| 2026.06.26 | ₩9,174 | ₩9,537 | ₩9,134 | ₩9,322 | +1.61% | 42.1만 |
|---|
| 2026.06.25 | ₩9,148 | ₩9,698 | ₩8,946 | ₩9,215 | +0.73% | 26.2만 |
|---|
| 2026.06.24 | ₩9,188 | ₩9,335 | ₩9,000 | ₩9,228 | +0.44% | 44.4만 |
|---|
| 2026.06.23 | ₩9,215 | ₩9,349 | ₩9,215 | ₩9,268 | +0.58% | 22.3만 |
|---|
| 2026.06.22 | ₩9,335 | ₩9,456 | ₩9,121 | ₩9,309 | -0.29% | 29.4만 |
|---|
| 2026.06.18 | ₩9,765 | ₩9,818 | ₩9,107 | ₩9,295 | -4.81% | 59.6만 |
|---|
| 2026.06.17 | ₩9,537 | ₩9,644 | ₩9,403 | ₩9,604 | +0.70% | 18.7만 |
|---|
| 2026.06.16 | ₩9,349 | ₩9,577 | ₩9,335 | ₩9,389 | +0.43% | 15.3만 |
|---|
| 2026.06.15 | ₩9,899 | ₩10,046 | ₩9,255 | ₩9,309 | -5.96% | 25.2만 |
|---|
| 2026.06.12 | ₩9,322 | ₩9,751 | ₩9,215 | ₩9,617 | +3.17% | 23.7만 |
|---|
| 2026.06.11 | ₩8,893 | ₩9,295 | ₩8,477 | ₩9,201 | +3.47% | 46.9만 |
|---|
| 2026.06.10 | ₩8,839 | ₩8,906 | ₩8,517 | ₩8,839 | 0.00% | 67.3만 |
|---|
| 2026.06.09 | ₩8,571 | ₩8,987 | ₩8,557 | ₩8,866 | +3.44% | 29만 |
|---|
| 2026.06.08 | ₩9,121 | ₩9,242 | ₩8,477 | ₩8,544 | -6.32% | 38.5만 |
|---|
| 2026.06.05 | ₩9,148 | ₩9,376 | ₩8,946 | ₩9,000 | -1.61% | 51.4만 |
|---|
| 2026.06.04 | ₩9,107 | ₩9,456 | ₩8,812 | ₩9,188 | +0.88% | 48.7만 |
|---|
| 2026.06.03 | ₩9,671 | ₩9,859 | ₩9,040 | ₩9,067 | -6.24% | 82.6만 |
|---|
| 2026.06.02 | ₩9,751 | ₩9,818 | ₩9,389 | ₩9,389 | -3.71% | 20.1만 |
|---|
| 2026.06.01 | ₩9,657 | ₩9,899 | ₩9,456 | ₩9,791 | +1.39% | 24.4만 |
|---|
| 2026.05.29 | ₩9,456 | ₩9,724 | ₩9,429 | ₩9,657 | +2.13% | 37.9만 |
|---|
| 2026.05.28 | ₩9,698 | ₩9,899 | ₩9,429 | ₩9,470 | -2.35% | 20.9만 |
|---|
| 2026.05.27 | ₩9,644 | ₩9,912 | ₩9,617 | ₩9,738 | +0.97% | 17만 |
|---|
| 2026.05.26 | ₩9,590 | ₩9,885 | ₩9,577 | ₩9,604 | +0.14% | 18.6만 |
|---|
| 2026.05.22 | ₩9,859 | ₩9,859 | ₩9,282 | ₩9,537 | -3.27% | 62.9만 |
|---|
| 2026.05.21 | ₩9,496 | ₩9,724 | ₩9,268 | ₩9,617 | +1.27% | 14만 |
|---|
| 2026.05.20 | ₩9,335 | ₩9,563 | ₩9,295 | ₩9,403 | +0.72% | 25.2만 |
|---|
| 2026.05.19 | ₩9,403 | ₩9,577 | ₩9,201 | ₩9,389 | -0.14% | 46.7만 |
|---|
| 2026.05.18 | ₩9,724 | ₩9,832 | ₩9,255 | ₩9,456 | -2.76% | 25.7만 |
|---|
| 2026.05.15 | ₩9,563 | ₩9,805 | ₩9,188 | ₩9,724 | +1.68% | 34.6만 |
|---|
| 2026.05.14 | ₩9,644 | ₩9,832 | ₩9,201 | ₩9,550 | -0.97% | 51.4만 |
|---|
| 2026.05.13 | ₩10,060 | ₩10,341 | ₩9,631 | ₩9,631 | -4.27% | 169.1만 |
|---|
| 2026.05.12 | ₩9,751 | ₩10,207 | ₩9,496 | ₩10,154 | +4.13% | 59.2만 |
|---|
| 2026.05.11 | ₩9,684 | ₩10,207 | ₩9,309 | ₩9,791 | +1.11% | 52.2만 |
|---|
| 2026.05.08 | ₩9,818 | ₩10,234 | ₩9,282 | ₩9,403 | -4.23% | 71.7만 |
|---|
| 2026.05.07 | ₩9,590 | ₩10,140 | ₩9,389 | ₩9,912 | +3.36% | 88.7만 |
|---|
| 2026.05.06 | ₩8,638 | ₩9,791 | ₩8,584 | ₩9,242 | +6.99% | 93.1만 |
|---|
| 2026.05.05 | ₩8,973 | ₩9,121 | ₩8,611 | ₩8,812 | -1.79% | 120.6만 |
|---|
| 2026.05.04 | ₩9,376 | ₩9,470 | ₩9,027 | ₩9,134 | -2.58% | 61.3만 |
|---|
| 2026.05.01 | ₩9,684 | ₩9,711 | ₩9,054 | ₩9,148 | -5.54% | 20만 |
|---|
| 2026.04.30 | ₩9,389 | ₩9,604 | ₩8,973 | ₩9,510 | +1.29% | 88.6만 |
|---|
| 2026.04.29 | ₩10,087 | ₩10,180 | ₩9,859 | ₩9,912 | -1.73% | 29.3만 |
|---|
| 2026.04.28 | ₩9,912 | ₩10,301 | ₩9,765 | ₩10,087 | +1.76% | 17.7만 |
|---|
| 2026.04.27 | ₩10,127 | ₩10,543 | ₩9,832 | ₩9,926 | -1.99% | 20.1만 |
|---|
| 2026.04.24 | ₩10,073 | ₩10,288 | ₩9,818 | ₩10,167 | +0.93% | 12.9만 |
|---|
| 2026.04.23 | ₩9,805 | ₩10,167 | ₩9,657 | ₩9,993 | +1.92% | 28만 |
|---|
| 2026.04.22 | ₩9,791 | ₩10,127 | ₩9,791 | ₩9,832 | +0.41% | 106.2만 |
|---|
| 2026.04.21 | ₩10,140 | ₩10,435 | ₩9,550 | ₩9,751 | -3.84% | 49만 |
|---|
| 2026.04.20 | ₩10,395 | ₩10,489 | ₩9,966 | ₩10,033 | -3.48% | 15.4만 |
|---|
| 2026.04.17 | ₩10,046 | ₩10,744 | ₩10,046 | ₩10,462 | +4.14% | 48.9만 |
|---|
| 2026.04.16 | ₩10,489 | ₩10,999 | ₩9,765 | ₩9,765 | -6.91% | 72.6만 |
|---|
| 2026.04.15 | ₩10,154 | ₩10,797 | ₩9,912 | ₩10,476 | +3.17% | 131.1만 |
|---|
| 2026.04.14 | ₩10,315 | ₩10,529 | ₩9,979 | ₩9,993 | -3.12% | 43.6만 |
|---|
| 2026.04.13 | ₩9,362 | ₩10,073 | ₩9,362 | ₩10,020 | +7.02% | 36.7만 |
|---|
| 2026.04.10 | ₩10,704 | ₩11,093 | ₩9,510 | ₩9,523 | -11.03% | 49.8만 |
|---|
| 2026.04.09 | ₩9,738 | ₩10,757 | ₩9,496 | ₩10,623 | +9.09% | 37.7만 |
|---|
| 2026.04.08 | ₩9,604 | ₩9,859 | ₩9,376 | ₩9,684 | +0.84% | 114.9만 |
|---|
| 2026.04.07 | ₩9,268 | ₩9,362 | ₩8,665 | ₩9,054 | -2.32% | 61.3만 |
|---|
| 2026.04.06 | ₩9,631 | ₩9,939 | ₩9,067 | ₩9,255 | -3.90% | 35.4만 |
|---|
| 2026.04.02 | ₩9,443 | ₩9,832 | ₩9,081 | ₩9,631 | +1.99% | 19.8만 |
|---|
| 2026.04.01 | ₩10,020 | ₩10,140 | ₩9,604 | ₩9,617 | -4.02% | 154.4만 |
|---|
| 2026.03.31 | ₩9,872 | ₩10,127 | ₩9,416 | ₩9,751 | -1.22% | 90.2만 |
|---|
| 2026.03.30 | ₩9,483 | ₩9,926 | ₩9,228 | ₩9,644 | +1.70% | 172.1만 |
|---|
| 2026.03.27 | ₩9,631 | ₩9,859 | ₩9,255 | ₩9,268 | -3.76% | 60.6만 |
|---|
| 2026.03.26 | ₩10,194 | ₩10,650 | ₩9,818 | ₩9,818 | -3.68% | 38.7만 |
|---|
| 2026.03.25 | ₩11,280 | ₩11,280 | ₩10,073 | ₩10,315 | -8.56% | 150.2만 |
|---|
| 2026.03.24 | ₩11,401 | ₩12,072 | ₩10,744 | ₩11,039 | -3.18% | 83만 |
|---|
| 2026.03.23 | ₩12,031 | ₩12,568 | ₩11,857 | ₩12,313 | +2.34% | 49.5만 |
|---|
| 2026.03.20 | ₩12,474 | ₩12,648 | ₩11,616 | ₩12,031 | -3.55% | 57.6만 |
|---|
| 2026.03.19 | ₩12,742 | ₩12,944 | ₩12,246 | ₩12,528 | -1.68% | 31만 |
|---|
| 2026.03.18 | ₩13,561 | ₩13,561 | ₩12,809 | ₩12,890 | -4.95% | 17.3만 |
|---|
| 2026.03.17 | ₩13,051 | ₩13,467 | ₩13,037 | ₩13,386 | +2.57% | 32.6만 |
|---|
| 2026.03.16 | ₩12,769 | ₩13,413 | ₩12,702 | ₩13,078 | +2.42% | 51만 |
|---|
| 2026.03.13 | ₩12,581 | ₩12,876 | ₩12,072 | ₩12,595 | +0.11% | 35.2만 |
|---|
| 2026.03.12 | ₩13,279 | ₩13,480 | ₩12,286 | ₩12,474 | -6.06% | 53.2만 |
|---|
| 2026.03.11 | ₩13,614 | ₩13,842 | ₩13,346 | ₩13,413 | -1.48% | 54.2만 |
|---|
| 2026.03.10 | ₩14,285 | ₩14,473 | ₩13,480 | ₩13,628 | -4.60% | 64.3만 |
|---|
| 2026.03.09 | ₩14,365 | ₩14,499 | ₩13,815 | ₩14,191 | -1.21% | 106만 |
|---|
| 2026.03.06 | ₩14,620 | ₩14,982 | ₩14,017 | ₩14,084 | -3.67% | 81.4만 |
|---|
| 2026.03.05 | ₩15,988 | ₩16,002 | ₩14,741 | ₩14,754 | -7.72% | 101.8만 |
|---|
| 2026.03.04 | ₩15,626 | ₩16,122 | ₩15,224 | ₩16,096 | +3.00% | 21.6만 |
|---|
| 2026.03.03 | ₩15,720 | ₩15,720 | ₩15,023 | ₩15,559 | -1.02% | 35.5만 |
|---|
| 2026.03.02 | ₩15,452 | ₩15,881 | ₩15,371 | ₩15,774 | +2.08% | 10.6만 |
|---|
| 2026.02.27 | ₩15,881 | ₩15,975 | ₩15,452 | ₩15,693 | -1.18% | 37만 |
|---|
| 2026.02.26 | ₩16,042 | ₩16,096 | ₩15,827 | ₩15,935 | -0.67% | 60.3만 |
|---|
| 2026.02.25 | ₩16,096 | ₩16,377 | ₩16,029 | ₩16,096 | 0.00% | 98.2만 |
|---|
| 2026.02.24 | ₩15,787 | ₩16,096 | ₩15,693 | ₩16,096 | +1.95% | 79.2만 |
|---|
| 2026.02.23 | ₩16,069 | ₩16,069 | ₩15,479 | ₩16,029 | -0.25% | 88.9만 |
|---|
| 2026.02.20 | ₩14,902 | ₩16,096 | ₩14,902 | ₩16,082 | +7.92% | 63.9만 |
|---|
| 2026.02.19 | ₩15,157 | ₩15,251 | ₩14,714 | ₩15,157 | 0.00% | 43.5만 |
|---|
| 2026.02.18 | ₩14,969 | ₩15,344 | ₩14,754 | ₩15,291 | +2.15% | 57.7만 |
|---|
| 2026.02.17 | ₩14,660 | ₩15,009 | ₩14,432 | ₩14,996 | +2.29% | 76.6만 |
|---|
| 2026.02.13 | ₩14,084 | ₩14,768 | ₩13,748 | ₩14,754 | +4.76% | 160.3만 |
|---|
| 2026.02.12 | ₩14,218 | ₩14,835 | ₩13,695 | ₩13,695 | -3.68% | 107.1만 |
|---|
| 2026.02.11 | ₩14,754 | ₩15,170 | ₩14,191 | ₩14,419 | -2.27% | 578.8만 |
|---|