시장 데이터를 불러오는 중
전체 종목
애질론 헬스 과거 주가
agilon health, inc. Common Stock · AGL · NYSE
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
agilon health, inc. Common Stock · AGL · NYSE
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩114,888 | ₩118,167 | ₩110,437 | ₩110,477 | -3.84% | 17.2만 |
| 2026.10.08 | ₩112,729 | ₩113,749 | ₩110,034 | ₩113,601 | +0.77% | 22.2만 |
| 2026.10.07 | ₩109,940 | ₩117,785 | ₩109,940 | ₩114,915 | +4.52% | 35.6만 |
| 2026.10.06 | ₩114,164 | ₩115,670 | ₩111,281 | ₩111,831 | -2.04% | 16.9만 |
| 2026.10.05 | ₩111,670 | ₩115,083 | ₩110,758 | ₩113,011 | +1.20% | 18.8만 |
| 2026.10.02 | ₩112,367 | ₩116,135 | ₩109,994 | ₩112,823 | +0.41% | 20.5만 |
| 2026.10.01 | ₩106,400 | ₩112,555 | ₩104,201 | ₩110,329 | +3.69% | 26.2만 |
| 2026.09.30 | ₩106,146 | ₩107,064 | ₩102,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,722 |
| +0.54% |
| 32.7만 |
| 2026.09.29 | ₩106,816 | ₩106,943 | ₩103,155 | ₩104,791 | -1.90% | 18.1만 |
|---|
| 2026.09.28 | ₩105,945 | ₩111,335 | ₩104,979 | ₩106,642 | +0.66% | 21.2만 |
|---|
| 2026.09.25 | ₩102,780 | ₩113,098 | ₩102,780 | ₩108,251 | +5.32% | 28.4만 |
|---|
| 2026.09.24 | ₩111,590 | ₩111,590 | ₩96,759 | ₩101,680 | -8.88% | 37.4만 |
|---|
| 2026.09.23 | ₩116,202 | ₩116,202 | ₩111,248 | ₩113,387 | -2.42% | 21.2만 |
|---|
| 2026.09.22 | ₩119,313 | ₩121,593 | ₩116,404 | ₩116,444 | -2.41% | 28.6만 |
|---|
| 2026.09.21 | ₩119,474 | ₩121,083 | ₩114,687 | ₩118,039 | -1.20% | 29.1만 |
|---|
| 2026.09.18 | ₩121,325 | ₩121,620 | ₩113,494 | ₩119,555 | -1.46% | 37만 |
|---|
| 2026.09.17 | ₩121,070 | ₩124,033 | ₩116,276 | ₩119,568 | -1.24% | 18.7만 |
|---|
| 2026.09.16 | ₩123,081 | ₩123,356 | ₩116,967 | ₩120,225 | -2.32% | 16.5만 |
|---|
| 2026.09.15 | ₩129,062 | ₩129,598 | ₩121,150 | ₩123,524 | -4.29% | 20.3만 |
|---|
| 2026.09.14 | ₩119,193 | ₩125,141 | ₩119,193 | ₩123,872 | +3.93% | 19.5만 |
|---|
| 2026.09.11 | ₩126,997 | ₩130,362 | ₩119,166 | ₩120,373 | -5.22% | 17.9만 |
|---|
| 2026.09.10 | ₩126,273 | ₩130,416 | ₩123,980 | ₩124,167 | -1.67% | 25.5만 |
|---|
| 2026.09.09 | ₩122,183 | ₩126,232 | ₩119,662 | ₩125,495 | +2.71% | 14.8만 |
|---|
| 2026.09.08 | ₩118,536 | ₩123,846 | ₩115,525 | ₩122,518 | +3.36% | 14.8만 |
|---|
| 2026.09.04 | ₩116,095 | ₩118,991 | ₩115,814 | ₩118,670 | +2.22% | 12.6만 |
|---|
| 2026.09.03 | ₩117,557 | ₩120,352 | ₩113,869 | ₩115,961 | -1.36% | 15.4만 |
|---|
| 2026.09.02 | ₩118,375 | ₩122,210 | ₩116,404 | ₩117,168 | -1.02% | 17.9만 |
|---|
| 2026.09.01 | ₩116,457 | ₩121,083 | ₩116,055 | ₩117,289 | +0.71% | 9.9만 |
|---|
| 2026.08.31 | ₩123,108 | ₩123,423 | ₩110,772 | ₩117,852 | -4.27% | 45.7만 |
|---|
| 2026.08.28 | ₩125,951 | ₩127,023 | ₩122,008 | ₩124,087 | -1.48% | 13.6만 |
|---|
| 2026.08.27 | ₩127,895 | ₩130,014 | ₩125,776 | ₩126,286 | -1.26% | 17.6만 |
|---|
| 2026.08.26 | ₩126,943 | ₩133,011 | ₩126,943 | ₩128,378 | +1.13% | 15.6만 |
|---|
| 2026.08.25 | ₩127,654 | ₩129,370 | ₩122,263 | ₩128,874 | +0.96% | 18.4만 |
|---|
| 2026.08.24 | ₩129,088 | ₩130,928 | ₩123,068 | ₩125,763 | -2.58% | 21.6만 |
|---|
| 2026.08.21 | ₩126,206 | ₩130,067 | ₩123,390 | ₩129,504 | +2.61% | 27.7만 |
|---|
| 2026.08.20 | ₩121,365 | ₩134,090 | ₩121,365 | ₩124,342 | +2.45% | 19만 |
|---|
| 2026.08.19 | ₩130,577 | ₩131,381 | ₩124,013 | ₩125,562 | -3.84% | 26.9만 |
|---|
| 2026.08.18 | ₩129,290 | ₩133,956 | ₩127,251 | ₩127,922 | -1.06% | 33.7만 |
|---|
| 2026.08.17 | ₩129,008 | ₩130,456 | ₩124,248 | ₩129,880 | +0.68% | 19.2만 |
|---|
| 2026.08.14 | ₩121,070 | ₩130,939 | ₩119,807 | ₩129,933 | +7.32% | 20.1만 |
|---|
| 2026.08.13 | ₩119,085 | ₩122,510 | ₩115,639 | ₩119,206 | +0.10% | 23.1만 |
|---|
| 2026.08.12 | ₩115,183 | ₩121,822 | ₩115,183 | ₩115,666 | +0.42% | 36.7만 |
|---|
| 2026.08.11 | ₩134,519 | ₩136,504 | ₩115,626 | ₩115,840 | -13.89% | 39.4만 |
|---|
| 2026.08.10 | ₩128,069 | ₩139,293 | ₩126,789 | ₩129,772 | +1.33% | 39.7만 |
|---|
| 2026.08.07 | ₩119,622 | ₩135,230 | ₩119,622 | ₩128,069 | +7.06% | 54만 |
|---|
| 2026.08.06 | ₩134,881 | ₩134,881 | ₩115,706 | ₩116,430 | -13.68% | 92.2만 |
|---|
| 2026.08.05 | ₩127,091 | ₩153,292 | ₩125,683 | ₩144,616 | +13.79% | 111.6만 |
|---|
| 2026.08.04 | ₩128,083 | ₩128,083 | ₩115,733 | ₩127,091 | -0.77% | 43.3만 |
|---|
| 2026.08.03 | ₩124,596 | ₩130,818 | ₩122,853 | ₩126,192 | +1.28% | 42.6만 |
|---|
| 2026.07.31 | ₩131,676 | ₩131,676 | ₩121,673 | ₩122,840 | -6.71% | 17.4만 |
|---|
| 2026.07.30 | ₩127,694 | ₩131,133 | ₩124,596 | ₩129,732 | +1.60% | 17만 |
|---|
| 2026.07.29 | ₩131,395 | ₩134,506 | ₩122,156 | ₩124,248 | -5.44% | 33.6만 |
|---|
| 2026.07.28 | ₩129,209 | ₩133,701 | ₩120,373 | ₩132,937 | +2.89% | 40.6만 |
|---|
| 2026.07.27 | ₩134,237 | ₩136,665 | ₩124,409 | ₩131,985 | -1.68% | 38.5만 |
|---|
| 2026.07.24 | ₩137,013 | ₩140,124 | ₩129,665 | ₩131,408 | -4.09% | 24.8만 |
|---|
| 2026.07.23 | ₩151,964 | ₩151,964 | ₩132,830 | ₩134,452 | -11.52% | 52.3만 |
|---|
| 2026.07.22 | ₩165,869 | ₩167,076 | ₩158,012 | ₩160,747 | -3.09% | 23.8만 |
|---|
| 2026.07.21 | ₩161,592 | ₩169,275 | ₩161,545 | ₩168,658 | +4.37% | 16.6만 |
|---|
| 2026.07.20 | ₩174,035 | ₩174,035 | ₩155,544 | ₩163,724 | -5.92% | 38.7만 |
|---|
| 2026.07.17 | ₩158,494 | ₩178,393 | ₩157,985 | ₩174,102 | +9.85% | 37.1만 |
|---|
| 2026.07.16 | ₩168,565 | ₩174,532 | ₩155,544 | ₩162,544 | -3.57% | 52.2만 |
|---|
| 2026.07.15 | ₩163,094 | ₩168,994 | ₩154,204 | ₩166,660 | +2.19% | 29.7만 |
|---|
| 2026.07.14 | ₩157,609 | ₩168,444 | ₩151,602 | ₩164,408 | +4.31% | 36.5만 |
|---|
| 2026.07.13 | ₩155,464 | ₩163,375 | ₩148,416 | ₩155,343 | -0.08% | 30.5만 |
|---|
| 2026.07.10 | ₩153,479 | ₩155,558 | ₩141,741 | ₩154,002 | +0.34% | 20.6만 |
|---|
| 2026.07.09 | ₩151,522 | ₩155,491 | ₩146,091 | ₩155,102 | +2.36% | 19.9만 |
|---|
| 2026.07.08 | ₩143,946 | ₩156,885 | ₩143,677 | ₩149,899 | +4.14% | 40만 |
|---|
| 2026.07.07 | ₩144,817 | ₩147,740 | ₩139,306 | ₩144,107 | -0.49% | 18.2만 |
|---|
| 2026.07.06 | ₩145,903 | ₩154,204 | ₩140,513 | ₩144,281 | -1.11% | 29.5만 |
|---|
| 2026.07.02 | ₩149,430 | ₩150,851 | ₩145,649 | ₩148,853 | -0.39% | 19만 |
|---|
| 2026.07.01 | ₩146,574 | ₩154,458 | ₩145,421 | ₩149,832 | +2.22% | 31.2만 |
|---|
| 2026.06.30 | ₩152,863 | ₩157,060 | ₩142,873 | ₩143,718 | -5.98% | 47.8만 |
|---|
| 2026.06.29 | ₩160,787 | ₩168,565 | ₩151,687 | ₩154,405 | -3.97% | 44만 |
|---|
| 2026.06.26 | ₩141,599 | ₩159,902 | ₩139,983 | ₩159,902 | +12.93% | 63.8만 |
|---|
| 2026.06.25 | ₩142,846 | ₩148,283 | ₩124,717 | ₩143,812 | +0.68% | 38.7만 |
|---|
| 2026.06.24 | ₩154,150 | ₩154,150 | ₩141,183 | ₩143,423 | -6.96% | 37.9만 |
|---|
| 2026.06.23 | ₩146,681 | ₩150,959 | ₩140,325 | ₩149,819 | +2.14% | 37.9만 |
|---|
| 2026.06.22 | ₩153,614 | ₩159,661 | ₩149,792 | ₩151,669 | -1.27% | 17.7만 |
|---|
| 2026.06.18 | ₩140,795 | ₩153,412 | ₩137,201 | ₩152,594 | +8.38% | 41.7만 |
|---|
| 2026.06.17 | ₩152,259 | ₩155,048 | ₩139,842 | ₩140,352 | -7.82% | 28.8만 |
|---|
| 2026.06.16 | ₩153,238 | ₩153,238 | ₩145,072 | ₩151,884 | -0.88% | 27.8만 |
|---|
| 2026.06.15 | ₩152,675 | ₩155,531 | ₩138,113 | ₩153,319 | +0.42% | 31.2만 |
|---|
| 2026.06.12 | ₩155,813 | ₩158,561 | ₩145,809 | ₩151,401 | -2.83% | 28.9만 |
|---|
| 2026.06.11 | ₩140,593 | ₩156,872 | ₩136,745 | ₩155,759 | +10.79% | 21.1만 |
|---|
| 2026.06.10 | ₩136,986 | ₩146,808 | ₩134,814 | ₩136,370 | -0.45% | 29.6만 |
|---|
| 2026.06.09 | ₩128,257 | ₩140,187 | ₩126,380 | ₩136,986 | +6.81% | 23.5만 |
|---|
| 2026.06.08 | ₩129,129 | ₩136,450 | ₩125,736 | ₩127,828 | -1.01% | 25.4만 |
|---|
| 2026.06.05 | ₩126,796 | ₩132,930 | ₩122,249 | ₩129,866 | +2.42% | 21.5만 |
|---|
| 2026.06.04 | ₩112,448 | ₩132,119 | ₩111,690 | ₩127,694 | +13.56% | 30.5만 |
|---|
| 2026.06.03 | ₩115,063 | ₩116,122 | ₩107,272 | ₩110,892 | -3.62% | 25.3만 |
|---|
| 2026.06.02 | ₩123,188 | ₩123,188 | ₩113,092 | ₩116,323 | -5.57% | 29.9만 |
|---|
| 2026.06.01 | ₩123,510 | ₩124,288 | ₩118,086 | ₩124,087 | +0.47% | 19만 |
|---|
| 2026.05.29 | ₩122,639 | ₩125,911 | ₩117,999 | ₩123,738 | +0.90% | 24만 |
|---|
| 2026.05.28 | ₩119,923 | ₩126,997 | ₩118,790 | ₩121,177 | +1.05% | 18.1만 |
|---|
| 2026.05.27 | ₩115,317 | ₩123,162 | ₩109,578 | ₩120,989 | +4.92% | 35.3만 |
|---|
| 2026.05.26 | ₩118,629 | ₩119,340 | ₩109,779 | ₩114,339 | -3.62% | 29.6만 |
|---|
| 2026.05.22 | ₩109,686 | ₩116,685 | ₩99,964 | ₩115,840 | +5.61% | 33.6만 |
|---|
| 2026.05.21 | ₩111,777 | ₩115,317 | ₩105,355 | ₩108,036 | -3.35% | 31.1만 |
|---|
| 2026.05.20 | ₩117,516 | ₩120,212 | ₩105,502 | ₩108,532 | -7.64% | 44.4만 |
|---|
| 2026.05.19 | ₩117,852 | ₩119,836 | ₩112,689 | ₩118,267 | +0.35% | 19.4만 |
|---|
| 2026.05.18 | ₩107,755 | ₩121,325 | ₩105,033 | ₩116,390 | +8.01% | 40만 |
|---|
| 2026.05.15 | ₩105,489 | ₩113,842 | ₩98,014 | ₩109,592 | +3.89% | 44.4만 |
|---|
| 2026.05.14 | ₩96,558 | ₩106,816 | ₩94,808 | ₩105,247 | +9.00% | 44.2만 |
|---|
| 2026.05.13 | ₩91,583 | ₩100,152 | ₩89,982 | ₩96,558 | +5.43% | 54.3만 |
|---|
| 2026.05.12 | ₩79,328 | ₩97,068 | ₩77,055 | ₩93,246 | +17.55% | 67.1만 |
|---|
| 2026.05.11 | ₩74,071 | ₩80,454 | ₩69,901 | ₩79,931 | +7.91% | 70.4만 |
|---|
| 2026.05.08 | ₩82,318 | ₩82,318 | ₩69,197 | ₩72,717 | -11.66% | 86.1만 |
|---|
| 2026.05.07 | ₩58,450 | ₩85,645 | ₩55,996 | ₩81,339 | +39.16% | 389.3만 |
|---|
| 2026.05.06 | ₩36,392 | ₩39,221 | ₩35,601 | ₩37,344 | +2.62% | 34.3만 |
|---|
| 2026.05.05 | ₩36,204 | ₩36,633 | ₩34,193 | ₩35,856 | -0.96% | 21.7만 |
|---|
| 2026.05.04 | ₩36,982 | ₩38,216 | ₩34,052 | ₩36,124 | -2.32% | 34.6만 |
|---|
| 2026.05.01 | ₩38,537 | ₩39,932 | ₩36,057 | ₩39,664 | +2.92% | 34만 |
|---|
| 2026.04.30 | ₩37,599 | ₩37,720 | ₩35,239 | ₩37,478 | -0.32% | 49.7만 |
|---|
| 2026.04.29 | ₩37,130 | ₩37,639 | ₩33,602 | ₩37,398 | +0.72% | 51.4만 |
|---|
| 2026.04.28 | ₩33,214 | ₩39,141 | ₩33,059 | ₩37,411 | +12.64% | 34.3만 |
|---|
| 2026.04.27 | ₩35,239 | ₩35,520 | ₩32,503 | ₩33,952 | -3.65% | 31.9만 |
|---|
| 2026.04.24 | ₩35,279 | ₩36,003 | ₩33,120 | ₩35,145 | -0.38% | 28.2만 |
|---|
| 2026.04.23 | ₩36,620 | ₩36,660 | ₩32,208 | ₩35,292 | -3.63% | 37만 |
|---|
| 2026.04.22 | ₩33,523 | ₩39,342 | ₩33,523 | ₩37,974 | +13.28% | 40만 |
|---|
| 2026.04.21 | ₩38,658 | ₩40,482 | ₩31,028 | ₩32,825 | -15.09% | 55.1만 |
|---|
| 2026.04.20 | ₩38,886 | ₩43,392 | ₩35,601 | ₩37,947 | -2.41% | 62.8만 |
|---|
| 2026.04.17 | ₩42,346 | ₩42,909 | ₩37,545 | ₩40,294 | -4.84% | 43.1만 |
|---|
| 2026.04.16 | ₩35,467 | ₩41,541 | ₩35,467 | ₩41,487 | +16.98% | 37.2만 |
|---|
| 2026.04.15 | ₩29,915 | ₩36,204 | ₩29,352 | ₩36,043 | +20.48% | 33만 |
|---|
| 2026.04.14 | ₩29,553 | ₩31,243 | ₩28,575 | ₩30,412 | +2.90% | 31.3만 |
|---|
| 2026.04.13 | ₩25,249 | ₩29,379 | ₩25,088 | ₩29,004 | +14.87% | 39.8만 |
|---|
| 2026.04.10 | ₩26,603 | ₩27,844 | ₩24,740 | ₩25,504 | -4.13% | 33.9만 |
|---|
| 2026.04.09 | ₩24,646 | ₩26,979 | ₩22,178 | ₩26,603 | +7.94% | 42.9만 |
|---|
| 2026.04.08 | ₩23,198 | ₩25,269 | ₩22,196 | ₩24,766 | +6.76% | 41.5만 |
|---|
| 2026.04.07 | ₩18,759 | ₩22,701 | ₩18,585 | ₩22,246 | +18.58% | 60.9만 |
|---|
| 2026.04.06 | ₩14,401 | ₩19,148 | ₩13,968 | ₩18,719 | +29.98% | 63.4만 |
|---|
| 2026.04.02 | ₩12,497 | ₩14,562 | ₩12,326 | ₩14,401 | +15.24% | 41.6만 |
|---|
| 2026.04.01 | ₩10,459 | ₩13,141 | ₩10,271 | ₩13,074 | +25.00% | 50.6만 |
|---|
| 2026.03.31 | ₩10,607 | ₩11,337 | ₩10,030 | ₩10,607 | 0.00% | 40.6만 |
|---|
| 2026.03.30 | ₩13,208 | ₩13,711 | ₩10,191 | ₩10,761 | -18.53% | 33만 |
|---|
| 2026.03.27 | ₩13,007 | ₩13,744 | ₩12,571 | ₩13,275 | +2.06% | 14.6만 |
|---|
| 2026.03.26 | ₩14,582 | ₩14,683 | ₩12,672 | ₩12,772 | -12.41% | 22.5만 |
|---|
| 2026.03.25 | ₩14,750 | ₩15,186 | ₩14,113 | ₩14,314 | -2.95% | 9.9만 |
|---|
| 2026.03.24 | ₩14,415 | ₩16,325 | ₩12,739 | ₩14,649 | +1.63% | 22.3만 |
|---|
| 2026.03.23 | ₩14,616 | ₩16,191 | ₩14,415 | ₩14,750 | +0.92% | 22.3만 |
|---|
| 2026.03.20 | ₩15,823 | ₩16,024 | ₩14,281 | ₩14,281 | -9.75% | 16.3만 |
|---|
| 2026.03.19 | ₩18,639 | ₩18,773 | ₩14,616 | ₩15,823 | -15.11% | 25.7만 |
|---|
| 2026.03.18 | ₩20,449 | ₩20,750 | ₩19,242 | ₩19,778 | -3.28% | 9.1만 |
|---|
| 2026.03.17 | ₩20,114 | ₩20,885 | ₩19,812 | ₩20,583 | +2.33% | 7.1만 |
|---|
| 2026.03.16 | ₩19,745 | ₩20,784 | ₩19,577 | ₩19,946 | +1.02% | 6.7만 |
|---|
| 2026.03.13 | ₩20,348 | ₩21,052 | ₩19,711 | ₩20,114 | -1.15% | 8만 |
|---|
| 2026.03.12 | ₩20,348 | ₩21,119 | ₩19,644 | ₩20,281 | -0.33% | 9.7만 |
|---|
| 2026.03.11 | ₩19,108 | ₩21,924 | ₩19,108 | ₩21,354 | +11.75% | 20.8만 |
|---|
| 2026.03.10 | ₩19,175 | ₩21,086 | ₩19,175 | ₩19,510 | +1.75% | 14만 |
|---|
| 2026.03.09 | ₩19,778 | ₩20,348 | ₩18,169 | ₩20,114 | +1.69% | 17.5만 |
|---|
| 2026.03.06 | ₩22,125 | ₩22,125 | ₩18,437 | ₩20,046 | -9.39% | 20.2만 |
|---|
| 2026.03.05 | ₩23,466 | ₩24,371 | ₩20,952 | ₩22,292 | -5.00% | 23.8만 |
|---|
| 2026.03.04 | ₩20,817 | ₩24,136 | ₩19,175 | ₩23,432 | +12.56% | 33.9만 |
|---|
| 2026.03.03 | ₩20,415 | ₩20,885 | ₩18,236 | ₩19,007 | -6.90% | 24.2만 |
|---|
| 2026.03.02 | ₩18,773 | ₩20,784 | ₩17,767 | ₩20,650 | +10.00% | 25.7만 |
|---|
| 2026.02.27 | ₩20,114 | ₩20,114 | ₩18,337 | ₩19,745 | -1.83% | 26.7만 |
|---|
| 2026.02.26 | ₩16,594 | ₩20,683 | ₩15,823 | ₩19,946 | +20.20% | 38.1만 |
|---|
| 2026.02.25 | ₩13,409 | ₩17,633 | ₩13,174 | ₩16,761 | +25.00% | 46.7만 |
|---|
| 2026.02.24 | ₩14,415 | ₩15,119 | ₩13,141 | ₩13,208 | -8.37% | 21.6만 |
|---|
| 2026.02.23 | ₩14,716 | ₩14,716 | ₩13,510 | ₩14,549 | -1.14% | 20.9만 |
|---|
| 2026.02.20 | ₩13,375 | ₩14,716 | ₩12,973 | ₩14,683 | +9.77% | 23.6만 |
|---|
| 2026.02.19 | ₩12,403 | ₩13,577 | ₩11,900 | ₩13,543 | +9.19% | 21만 |
|---|
| 2026.02.18 | ₩12,068 | ₩13,275 | ₩11,934 | ₩12,638 | +4.72% | 33.3만 |
|---|
| 2026.02.17 | ₩12,403 | ₩12,537 | ₩11,666 | ₩11,867 | -4.32% | 38만 |
|---|
| 2026.02.13 | ₩12,068 | ₩13,744 | ₩11,833 | ₩12,102 | +0.28% | 36.4만 |
|---|
| 2026.02.12 | ₩13,208 | ₩13,241 | ₩11,331 | ₩12,169 | -7.87% | 56.3만 |
|---|
| 2026.02.11 | ₩15,119 | ₩15,689 | ₩12,739 | ₩12,739 | -15.74% | 65만 |
|---|
| 2026.02.10 | ₩20,449 | ₩20,885 | ₩15,018 | ₩15,119 | -26.07% | 128.7만 |
|---|
| 2026.02.09 | ₩22,125 | ₩22,192 | ₩20,583 | ₩20,616 | -6.82% | 25.2만 |
|---|
| 2026.02.06 | ₩21,790 | ₩22,628 | ₩21,186 | ₩21,723 | -0.31% | 22.1만 |
|---|
| 2026.02.05 | ₩23,097 | ₩23,466 | ₩20,918 | ₩21,186 | -8.27% | 29.5만 |
|---|
| 2026.02.04 | ₩25,511 | ₩25,913 | ₩22,963 | ₩23,097 | -9.46% | 27.1만 |
|---|
| 2026.02.03 | ₩27,455 | ₩28,494 | ₩25,611 | ₩25,611 | -6.72% | 31.2만 |
|---|
| 2026.02.02 | ₩29,835 | ₩30,003 | ₩27,354 | ₩27,757 | -6.97% | 20.9만 |
|---|
| 2026.01.30 | ₩27,824 | ₩29,500 | ₩27,522 | ₩27,891 | +0.24% | 25.2만 |
|---|
| 2026.01.29 | ₩26,818 | ₩29,936 | ₩26,617 | ₩28,896 | +7.75% | 28.8만 |
|---|
| 2026.01.28 | ₩27,991 | ₩28,829 | ₩26,751 | ₩27,522 | -1.68% | 30.3만 |
|---|
| 2026.01.27 | ₩30,975 | ₩30,975 | ₩26,516 | ₩28,628 | -7.58% | 47.9만 |
|---|
| 2026.01.26 | ₩32,182 | ₩33,187 | ₩31,276 | ₩31,813 | -1.15% | 14.1만 |
|---|
| 2026.01.23 | ₩33,858 | ₩33,858 | ₩32,383 | ₩33,221 | -1.88% | 14.2만 |
|---|
| 2026.01.22 | ₩31,511 | ₩34,361 | ₩31,511 | ₩33,858 | +7.45% | 13.3만 |
|---|
| 2026.01.21 | ₩32,751 | ₩33,422 | ₩30,573 | ₩31,947 | -2.46% | 15.2만 |
|---|
| 2026.01.20 | ₩33,288 | ₩33,523 | ₩32,014 | ₩32,751 | -1.61% | 27.2만 |
|---|
| 2026.01.16 | ₩34,193 | ₩35,132 | ₩33,187 | ₩34,193 | 0.00% | 17.1만 |
|---|
| 2026.01.15 | ₩32,416 | ₩34,863 | ₩31,679 | ₩34,193 | +5.48% | 16.4만 |
|---|
| 2026.01.14 | ₩31,679 | ₩32,986 | ₩30,539 | ₩32,483 | +2.54% | 22.2만 |
|---|
| 2026.01.13 | ₩33,422 | ₩33,422 | ₩31,511 | ₩31,846 | -4.71% | 16.9만 |
|---|
| 2026.01.12 | ₩32,584 | ₩33,422 | ₩30,707 | ₩33,053 | +1.44% | 35만 |
|---|
| 2026.01.09 | ₩30,338 | ₩33,422 | ₩29,500 | ₩33,254 | +9.61% | 57.1만 |
|---|
| 2026.01.08 | ₩26,047 | ₩30,304 | ₩26,047 | ₩30,304 | +16.34% | 41.9만 |
|---|
| 2026.01.07 | ₩27,488 | ₩27,555 | ₩24,471 | ₩26,181 | -4.76% | 25만 |
|---|
| 2026.01.06 | ₩22,795 | ₩27,589 | ₩22,795 | ₩27,354 | +20.00% | 43.3만 |
|---|
| 2026.01.05 | ₩22,829 | ₩23,466 | ₩22,527 | ₩23,231 | +1.76% | 11.9만 |
|---|
| 2026.01.02 | ₩23,499 | ₩24,103 | ₩22,360 | ₩22,594 | -3.85% | 8.8만 |
|---|
| 2025.12.31 | ₩23,834 | ₩24,136 | ₩22,527 | ₩23,097 | -3.09% | 24.2만 |
|---|
| 2025.12.30 | ₩24,807 | ₩25,108 | ₩23,969 | ₩23,969 | -3.38% | 10.5만 |
|---|
| 2025.12.29 | ₩24,136 | ₩25,075 | ₩23,868 | ₩24,740 | +2.50% | 17.5만 |
|---|
| 2025.12.26 | ₩23,734 | ₩24,471 | ₩23,063 | ₩24,337 | +2.54% | 11.1만 |
|---|
| 2025.12.24 | ₩23,332 | ₩23,767 | ₩22,628 | ₩23,499 | +0.72% | 7.4만 |
|---|
| 2025.12.23 | ₩23,902 | ₩23,969 | ₩22,561 | ₩23,030 | -3.65% | 13.9만 |
|---|
| 2025.12.22 | ₩24,807 | ₩25,377 | ₩23,969 | ₩24,069 | -2.97% | 12.9만 |
|---|
| 2025.12.19 | ₩23,298 | ₩25,075 | ₩22,594 | ₩24,639 | +5.76% | 43.4만 |
|---|
| 2025.12.18 | ₩22,896 | ₩24,572 | ₩22,527 | ₩23,432 | +2.34% | 28.8만 |
|---|
| 2025.12.17 | ₩22,393 | ₩23,131 | ₩22,192 | ₩22,527 | +0.60% | 19.1만 |
|---|
| 2025.12.16 | ₩22,326 | ₩22,862 | ₩21,857 | ₩22,427 | +0.45% | 21만 |
|---|
| 2025.12.15 | ₩24,136 | ₩24,304 | ₩21,991 | ₩22,225 | -7.92% | 49.8만 |
|---|
| 2025.12.12 | ₩24,170 | ₩24,706 | ₩23,466 | ₩24,103 | -0.28% | 17.1만 |
|---|
| 2025.12.11 | ₩22,225 | ₩24,371 | ₩21,991 | ₩24,170 | +8.75% | 35.3만 |
|---|
| 2025.12.10 | ₩22,125 | ₩23,097 | ₩21,656 | ₩22,594 | +2.12% | 20.9만 |
|---|
| 2025.12.09 | ₩23,030 | ₩23,131 | ₩21,454 | ₩22,058 | -4.22% | 21.6만 |
|---|
| 2025.12.08 | ₩22,594 | ₩24,136 | ₩22,125 | ₩23,265 | +2.97% | 45.8만 |
|---|
| 2025.12.05 | ₩23,969 | ₩23,969 | ₩21,454 | ₩21,857 | -8.81% | 28.8만 |
|---|
| 2025.12.04 | ₩22,661 | ₩24,538 | ₩22,661 | ₩24,404 | +7.69% | 50.6만 |
|---|
| 2025.12.03 | ₩22,125 | ₩23,265 | ₩21,454 | ₩22,762 | +2.88% | 25.4만 |
|---|
| 2025.12.02 | ₩21,119 | ₩22,460 | ₩21,119 | ₩22,125 | +4.76% | 40만 |
|---|
| 2025.12.01 | ₩22,125 | ₩22,728 | ₩20,750 | ₩20,851 | -5.76% | 50.6만 |
|---|
| 2025.11.28 | ₩22,024 | ₩22,695 | ₩21,186 | ₩21,823 | -0.91% | 17.1만 |
|---|
| 2025.11.26 | ₩21,790 | ₩22,527 | ₩21,119 | ₩22,259 | +2.15% | 27.6만 |
|---|
| 2025.11.25 | ₩21,790 | ₩23,734 | ₩20,851 | ₩21,421 | -1.69% | 58.2만 |
|---|
| 2025.11.24 | ₩20,482 | ₩21,823 | ₩19,611 | ₩21,488 | +4.91% | 97.9만 |
|---|
| 2025.11.21 | ₩18,437 | ₩21,756 | ₩17,767 | ₩20,817 | +12.91% | 89.3만 |
|---|
| 2025.11.20 | ₩17,532 | ₩19,544 | ₩17,499 | ₩17,499 | -0.19% | 71.2만 |
|---|
| 2025.11.19 | ₩18,102 | ₩19,141 | ₩17,029 | ₩17,197 | -5.00% | 44.6만 |
|---|
| 2025.11.18 | ₩17,800 | ₩18,471 | ₩17,599 | ₩18,370 | +3.20% | 25.2만 |
|---|
| 2025.11.17 | ₩18,773 | ₩19,678 | ₩17,867 | ₩18,002 | -4.11% | 31.7만 |
|---|
| 2025.11.14 | ₩19,979 | ₩19,979 | ₩18,773 | ₩19,309 | -3.36% | 38.3만 |
|---|
| 2025.11.13 | ₩20,683 | ₩21,421 | ₩19,979 | ₩20,181 | -2.43% | 28.7만 |
|---|
| 2025.11.12 | ₩20,114 | ₩21,622 | ₩20,114 | ₩21,052 | +4.67% | 41.4만 |
|---|
| 2025.11.11 | ₩22,225 | ₩22,225 | ₩20,181 | ₩20,750 | -6.64% | 62.5만 |
|---|
| 2025.11.10 | ₩22,125 | ₩22,661 | ₩20,046 | ₩22,091 | -0.15% | 129.6만 |
|---|
| 2025.11.07 | ₩22,795 | ₩23,131 | ₩21,320 | ₩22,360 | -1.91% | 40.2만 |
|---|
| 2025.11.06 | ₩24,706 | ₩25,913 | ₩22,996 | ₩23,365 | -5.43% | 76.6만 |
|---|
| 2025.11.05 | ₩25,041 | ₩28,662 | ₩23,801 | ₩25,276 | +0.94% | 75.6만 |
|---|
| 2025.11.04 | ₩27,153 | ₩28,461 | ₩24,270 | ₩24,270 | -10.62% | 48.4만 |
|---|
| 2025.11.03 | ₩26,148 | ₩28,394 | ₩26,081 | ₩27,153 | +3.85% | 46.3만 |
|---|
| 2025.10.31 | ₩26,818 | ₩27,488 | ₩25,142 | ₩26,717 | -0.38% | 50.7만 |
|---|
| 2025.10.30 | ₩28,494 | ₩29,165 | ₩26,583 | ₩26,818 | -5.88% | 72.8만 |
|---|
| 2025.10.29 | ₩30,505 | ₩30,807 | ₩28,829 | ₩28,963 | -5.05% | 20.7만 |
|---|
| 2025.10.28 | ₩31,310 | ₩32,081 | ₩30,505 | ₩30,640 | -2.14% | 16.7만 |
|---|
| 2025.10.27 | ₩32,684 | ₩33,187 | ₩31,344 | ₩31,712 | -2.97% | 13.6만 |
|---|
| 2025.10.24 | ₩33,187 | ₩33,858 | ₩31,846 | ₩32,517 | -2.02% | 15.1만 |
|---|
| 2025.10.23 | ₩31,176 | ₩33,858 | ₩31,176 | ₩33,053 | +6.02% | 20.6만 |
|---|
| 2025.10.22 | ₩31,310 | ₩32,651 | ₩31,176 | ₩31,578 | +0.86% | 17.8만 |
|---|
| 2025.10.21 | ₩33,120 | ₩34,193 | ₩31,511 | ₩31,545 | -4.76% | 17.6만 |
|---|
| 2025.10.20 | ₩31,846 | ₩34,528 | ₩31,545 | ₩33,187 | +4.21% | 17.3만 |
|---|
| 2025.10.17 | ₩31,846 | ₩33,187 | ₩30,438 | ₩32,182 | +1.05% | 28.1만 |
|---|
| 2025.10.16 | ₩34,193 | ₩34,528 | ₩31,913 | ₩32,349 | -5.39% | 35.2만 |
|---|
| 2025.10.15 | ₩31,176 | ₩36,875 | ₩31,142 | ₩34,193 | +9.68% | 39만 |
|---|
| 2025.10.14 | ₩29,835 | ₩30,707 | ₩28,494 | ₩30,640 | +2.70% | 28.5만 |
|---|
| 2025.10.13 | ₩31,276 | ₩32,852 | ₩29,198 | ₩29,869 | -4.50% | 22.9만 |
|---|
| 2025.10.10 | ₩34,528 | ₩35,031 | ₩31,176 | ₩31,746 | -8.06% | 56.3만 |
|---|