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 | ₩114,399 | ₩117,664 | ₩109,966 | ₩110,006 | -3.84% | 17.2만 |
| 2026.10.08 | ₩112,249 | ₩113,264 | ₩109,566 | ₩113,117 | +0.77% | 22.2만 |
| 2026.10.07 | ₩109,472 | ₩117,283 | ₩109,472 | ₩114,426 | +4.52% | 35.6만 |
| 2026.10.06 | ₩113,678 | ₩115,177 | ₩110,807 | ₩111,355 | -2.04% | 16.9만 |
| 2026.10.05 | ₩111,195 | ₩114,593 | ₩110,287 | ₩112,530 | +1.20% | 18.8만 |
| 2026.10.02 | ₩111,889 | ₩115,641 | ₩109,526 | ₩112,343 | +0.41% | 20.5만 |
| 2026.10.01 | ₩105,947 | ₩112,076 | ₩103,758 | ₩109,859 | +3.69% | 26.2만 |
| 2026.09.30 | ₩105,694 | ₩106,608 | ₩102,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,268 |
| +0.54% |
| 32.7만 |
| 2026.09.29 | ₩106,361 | ₩106,488 | ₩102,716 | ₩104,345 | -1.90% | 18.1만 |
|---|
| 2026.09.28 | ₩105,493 | ₩110,861 | ₩104,532 | ₩106,188 | +0.66% | 21.2만 |
|---|
| 2026.09.25 | ₩102,342 | ₩112,617 | ₩102,342 | ₩107,790 | +5.32% | 28.4만 |
|---|
| 2026.09.24 | ₩111,115 | ₩111,115 | ₩96,347 | ₩101,247 | -8.88% | 37.4만 |
|---|
| 2026.09.23 | ₩115,708 | ₩115,708 | ₩110,774 | ₩112,904 | -2.42% | 21.2만 |
|---|
| 2026.09.22 | ₩118,805 | ₩121,075 | ₩115,908 | ₩115,948 | -2.41% | 28.6만 |
|---|
| 2026.09.21 | ₩118,965 | ₩120,568 | ₩114,199 | ₩117,537 | -1.20% | 29.1만 |
|---|
| 2026.09.18 | ₩120,808 | ₩121,102 | ₩113,010 | ₩119,046 | -1.46% | 37만 |
|---|
| 2026.09.17 | ₩120,554 | ₩123,505 | ₩115,781 | ₩119,059 | -1.24% | 18.7만 |
|---|
| 2026.09.16 | ₩122,557 | ₩122,831 | ₩116,469 | ₩119,713 | -2.32% | 16.5만 |
|---|
| 2026.09.15 | ₩128,512 | ₩129,046 | ₩120,634 | ₩122,998 | -4.29% | 20.3만 |
|---|
| 2026.09.14 | ₩118,685 | ₩124,608 | ₩118,685 | ₩123,345 | +3.93% | 19.5만 |
|---|
| 2026.09.11 | ₩126,456 | ₩129,807 | ₩118,658 | ₩119,860 | -5.22% | 17.9만 |
|---|
| 2026.09.10 | ₩125,735 | ₩129,861 | ₩123,452 | ₩123,639 | -1.67% | 25.5만 |
|---|
| 2026.09.09 | ₩121,663 | ₩125,695 | ₩119,152 | ₩124,960 | +2.71% | 14.8만 |
|---|
| 2026.09.08 | ₩118,031 | ₩123,318 | ₩115,033 | ₩121,996 | +3.36% | 14.8만 |
|---|
| 2026.09.04 | ₩115,601 | ₩118,485 | ₩115,320 | ₩118,164 | +2.22% | 12.6만 |
|---|
| 2026.09.03 | ₩117,056 | ₩119,840 | ₩113,384 | ₩115,467 | -1.36% | 15.4만 |
|---|
| 2026.09.02 | ₩117,871 | ₩121,689 | ₩115,908 | ₩116,669 | -1.02% | 17.9만 |
|---|
| 2026.09.01 | ₩115,961 | ₩120,568 | ₩115,561 | ₩116,789 | +0.71% | 9.9만 |
|---|
| 2026.08.31 | ₩122,584 | ₩122,898 | ₩110,300 | ₩117,350 | -4.27% | 45.7만 |
|---|
| 2026.08.28 | ₩125,414 | ₩126,483 | ₩121,489 | ₩123,558 | -1.48% | 13.6만 |
|---|
| 2026.08.27 | ₩127,350 | ₩129,460 | ₩125,241 | ₩125,748 | -1.26% | 17.6만 |
|---|
| 2026.08.26 | ₩126,402 | ₩132,444 | ₩126,402 | ₩127,831 | +1.13% | 15.6만 |
|---|
| 2026.08.25 | ₩127,110 | ₩128,819 | ₩121,743 | ₩128,325 | +0.96% | 18.4만 |
|---|
| 2026.08.24 | ₩128,539 | ₩130,371 | ₩122,544 | ₩125,227 | -2.58% | 21.6만 |
|---|
| 2026.08.21 | ₩125,668 | ₩129,513 | ₩122,864 | ₩128,953 | +2.61% | 27.7만 |
|---|
| 2026.08.20 | ₩120,848 | ₩133,519 | ₩120,848 | ₩123,812 | +2.45% | 19만 |
|---|
| 2026.08.19 | ₩130,021 | ₩130,822 | ₩123,485 | ₩125,027 | -3.84% | 26.9만 |
|---|
| 2026.08.18 | ₩128,739 | ₩133,385 | ₩126,710 | ₩127,377 | -1.06% | 33.7만 |
|---|
| 2026.08.17 | ₩128,459 | ₩129,901 | ₩123,719 | ₩129,327 | +0.68% | 19.2만 |
|---|
| 2026.08.14 | ₩120,554 | ₩130,381 | ₩119,297 | ₩129,380 | +7.32% | 20.1만 |
|---|
| 2026.08.13 | ₩118,578 | ₩121,988 | ₩115,147 | ₩118,698 | +0.10% | 23.1만 |
|---|
| 2026.08.12 | ₩114,693 | ₩121,303 | ₩114,693 | ₩115,173 | +0.42% | 36.7만 |
|---|
| 2026.08.11 | ₩133,946 | ₩135,922 | ₩115,133 | ₩115,347 | -13.89% | 39.4만 |
|---|
| 2026.08.10 | ₩127,524 | ₩138,700 | ₩126,249 | ₩129,220 | +1.33% | 39.7만 |
|---|
| 2026.08.07 | ₩119,112 | ₩134,654 | ₩119,112 | ₩127,524 | +7.06% | 54만 |
|---|
| 2026.08.06 | ₩134,307 | ₩134,307 | ₩115,214 | ₩115,935 | -13.68% | 92.2만 |
|---|
| 2026.08.05 | ₩126,549 | ₩152,639 | ₩125,147 | ₩144,000 | +13.79% | 111.6만 |
|---|
| 2026.08.04 | ₩127,537 | ₩127,537 | ₩115,240 | ₩126,549 | -0.77% | 43.3만 |
|---|
| 2026.08.03 | ₩124,066 | ₩130,261 | ₩122,330 | ₩125,655 | +1.28% | 42.6만 |
|---|
| 2026.07.31 | ₩131,116 | ₩131,116 | ₩121,155 | ₩122,317 | -6.71% | 17.4만 |
|---|
| 2026.07.30 | ₩127,150 | ₩130,575 | ₩124,066 | ₩129,180 | +1.60% | 17만 |
|---|
| 2026.07.29 | ₩130,835 | ₩133,933 | ₩121,636 | ₩123,719 | -5.44% | 33.6만 |
|---|
| 2026.07.28 | ₩128,659 | ₩133,132 | ₩119,860 | ₩132,371 | +2.89% | 40.6만 |
|---|
| 2026.07.27 | ₩133,666 | ₩136,083 | ₩123,879 | ₩131,423 | -1.68% | 38.5만 |
|---|
| 2026.07.24 | ₩136,430 | ₩139,527 | ₩129,113 | ₩130,849 | -4.09% | 24.8만 |
|---|
| 2026.07.23 | ₩151,317 | ₩151,317 | ₩132,264 | ₩133,879 | -11.52% | 52.3만 |
|---|
| 2026.07.22 | ₩165,163 | ₩166,365 | ₩157,339 | ₩160,063 | -3.09% | 23.8만 |
|---|
| 2026.07.21 | ₩160,904 | ₩168,554 | ₩160,857 | ₩167,940 | +4.37% | 16.6만 |
|---|
| 2026.07.20 | ₩173,294 | ₩173,294 | ₩154,882 | ₩163,027 | -5.92% | 38.7만 |
|---|
| 2026.07.17 | ₩157,819 | ₩177,634 | ₩157,312 | ₩173,361 | +9.85% | 37.1만 |
|---|
| 2026.07.16 | ₩167,847 | ₩173,788 | ₩154,882 | ₩161,852 | -3.57% | 52.2만 |
|---|
| 2026.07.15 | ₩162,399 | ₩168,274 | ₩153,547 | ₩165,951 | +2.19% | 29.7만 |
|---|
| 2026.07.14 | ₩156,938 | ₩167,727 | ₩150,957 | ₩163,708 | +4.31% | 36.5만 |
|---|
| 2026.07.13 | ₩154,802 | ₩162,680 | ₩147,784 | ₩154,682 | -0.08% | 30.5만 |
|---|
| 2026.07.10 | ₩152,826 | ₩154,895 | ₩141,138 | ₩153,347 | +0.34% | 20.6만 |
|---|
| 2026.07.09 | ₩150,876 | ₩154,829 | ₩145,469 | ₩154,441 | +2.36% | 19.9만 |
|---|
| 2026.07.08 | ₩143,333 | ₩156,217 | ₩143,066 | ₩149,261 | +4.14% | 40만 |
|---|
| 2026.07.07 | ₩144,201 | ₩147,111 | ₩138,713 | ₩143,493 | -0.49% | 18.2만 |
|---|
| 2026.07.06 | ₩145,282 | ₩153,547 | ₩139,915 | ₩143,666 | -1.11% | 29.5만 |
|---|
| 2026.07.02 | ₩148,794 | ₩150,209 | ₩145,028 | ₩148,219 | -0.39% | 19만 |
|---|
| 2026.07.01 | ₩145,950 | ₩153,801 | ₩144,801 | ₩149,194 | +2.22% | 31.2만 |
|---|
| 2026.06.30 | ₩152,212 | ₩156,391 | ₩142,264 | ₩143,106 | -5.98% | 47.8만 |
|---|
| 2026.06.29 | ₩160,103 | ₩167,847 | ₩151,041 | ₩153,747 | -3.97% | 44만 |
|---|
| 2026.06.26 | ₩140,996 | ₩159,221 | ₩139,387 | ₩159,221 | +12.93% | 63.8만 |
|---|
| 2026.06.25 | ₩142,238 | ₩147,652 | ₩124,186 | ₩143,199 | +0.68% | 38.7만 |
|---|
| 2026.06.24 | ₩153,493 | ₩153,493 | ₩140,582 | ₩142,812 | -6.96% | 37.9만 |
|---|
| 2026.06.23 | ₩146,056 | ₩150,316 | ₩139,728 | ₩149,181 | +2.14% | 37.9만 |
|---|
| 2026.06.22 | ₩152,959 | ₩158,981 | ₩149,154 | ₩151,023 | -1.27% | 17.7만 |
|---|
| 2026.06.18 | ₩140,195 | ₩152,759 | ₩136,617 | ₩151,945 | +8.38% | 41.7만 |
|---|
| 2026.06.17 | ₩151,611 | ₩154,388 | ₩139,247 | ₩139,754 | -7.82% | 28.8만 |
|---|
| 2026.06.16 | ₩152,586 | ₩152,586 | ₩144,454 | ₩151,237 | -0.88% | 27.8만 |
|---|
| 2026.06.15 | ₩152,025 | ₩154,869 | ₩137,525 | ₩152,666 | +0.42% | 31.2만 |
|---|
| 2026.06.12 | ₩155,149 | ₩157,886 | ₩145,189 | ₩150,756 | -2.83% | 28.9만 |
|---|
| 2026.06.11 | ₩139,995 | ₩156,204 | ₩136,163 | ₩155,096 | +10.79% | 21.1만 |
|---|
| 2026.06.10 | ₩136,403 | ₩146,183 | ₩134,240 | ₩135,789 | -0.45% | 29.6만 |
|---|
| 2026.06.09 | ₩127,711 | ₩139,590 | ₩125,842 | ₩136,403 | +6.81% | 23.5만 |
|---|
| 2026.06.08 | ₩128,579 | ₩135,869 | ₩125,201 | ₩127,284 | -1.01% | 25.4만 |
|---|
| 2026.06.05 | ₩126,256 | ₩132,364 | ₩121,728 | ₩129,313 | +2.42% | 21.5만 |
|---|
| 2026.06.04 | ₩111,969 | ₩131,556 | ₩111,215 | ₩127,150 | +13.56% | 30.5만 |
|---|
| 2026.06.03 | ₩114,573 | ₩115,627 | ₩106,815 | ₩110,420 | -3.62% | 25.3만 |
|---|
| 2026.06.02 | ₩122,664 | ₩122,664 | ₩112,610 | ₩115,828 | -5.57% | 29.9만 |
|---|
| 2026.06.01 | ₩122,984 | ₩123,759 | ₩117,584 | ₩123,558 | +0.47% | 19만 |
|---|
| 2026.05.29 | ₩122,116 | ₩125,374 | ₩117,497 | ₩123,211 | +0.90% | 24만 |
|---|
| 2026.05.28 | ₩119,413 | ₩126,456 | ₩118,284 | ₩120,661 | +1.05% | 18.1만 |
|---|
| 2026.05.27 | ₩114,826 | ₩122,637 | ₩109,112 | ₩120,474 | +4.92% | 35.3만 |
|---|
| 2026.05.26 | ₩118,124 | ₩118,832 | ₩109,312 | ₩113,852 | -3.62% | 29.6만 |
|---|
| 2026.05.22 | ₩109,219 | ₩116,188 | ₩99,538 | ₩115,347 | +5.61% | 33.6만 |
|---|
| 2026.05.21 | ₩111,301 | ₩114,826 | ₩104,906 | ₩107,576 | -3.35% | 31.1만 |
|---|
| 2026.05.20 | ₩117,016 | ₩119,700 | ₩105,053 | ₩108,070 | -7.64% | 44.4만 |
|---|
| 2026.05.19 | ₩117,350 | ₩119,326 | ₩112,209 | ₩117,764 | +0.35% | 19.4만 |
|---|
| 2026.05.18 | ₩107,296 | ₩120,808 | ₩104,585 | ₩115,894 | +8.01% | 40만 |
|---|
| 2026.05.15 | ₩105,039 | ₩113,358 | ₩97,597 | ₩109,125 | +3.89% | 44.4만 |
|---|
| 2026.05.14 | ₩96,147 | ₩106,361 | ₩94,405 | ₩104,799 | +9.00% | 44.2만 |
|---|
| 2026.05.13 | ₩91,193 | ₩99,725 | ₩89,599 | ₩96,147 | +5.43% | 54.3만 |
|---|
| 2026.05.12 | ₩78,990 | ₩96,654 | ₩76,727 | ₩92,849 | +17.55% | 67.1만 |
|---|
| 2026.05.11 | ₩73,756 | ₩80,111 | ₩69,603 | ₩79,591 | +7.91% | 70.4만 |
|---|
| 2026.05.08 | ₩81,967 | ₩81,967 | ₩68,902 | ₩72,407 | -11.66% | 86.1만 |
|---|
| 2026.05.07 | ₩58,201 | ₩85,280 | ₩55,758 | ₩80,993 | +39.16% | 389.3만 |
|---|
| 2026.05.06 | ₩36,237 | ₩39,054 | ₩35,449 | ₩37,185 | +2.62% | 34.3만 |
|---|
| 2026.05.05 | ₩36,050 | ₩36,477 | ₩34,047 | ₩35,703 | -0.96% | 21.7만 |
|---|
| 2026.05.04 | ₩36,825 | ₩38,053 | ₩33,907 | ₩35,970 | -2.32% | 34.6만 |
|---|
| 2026.05.01 | ₩38,373 | ₩39,762 | ₩35,903 | ₩39,495 | +2.92% | 34만 |
|---|
| 2026.04.30 | ₩37,439 | ₩37,559 | ₩35,089 | ₩37,319 | -0.32% | 49.7만 |
|---|
| 2026.04.29 | ₩36,971 | ₩37,479 | ₩33,459 | ₩37,238 | +0.72% | 51.4만 |
|---|
| 2026.04.28 | ₩33,073 | ₩38,974 | ₩32,918 | ₩37,252 | +12.64% | 34.3만 |
|---|
| 2026.04.27 | ₩35,089 | ₩35,369 | ₩32,365 | ₩33,807 | -3.65% | 31.9만 |
|---|
| 2026.04.24 | ₩35,129 | ₩35,850 | ₩32,979 | ₩34,995 | -0.38% | 28.2만 |
|---|
| 2026.04.23 | ₩36,464 | ₩36,504 | ₩32,071 | ₩35,142 | -3.63% | 37만 |
|---|
| 2026.04.22 | ₩33,380 | ₩39,174 | ₩33,380 | ₩37,813 | +13.28% | 40만 |
|---|
| 2026.04.21 | ₩38,494 | ₩40,309 | ₩30,896 | ₩32,685 | -15.09% | 55.1만 |
|---|
| 2026.04.20 | ₩38,721 | ₩43,207 | ₩35,449 | ₩37,786 | -2.41% | 62.8만 |
|---|
| 2026.04.17 | ₩42,165 | ₩42,726 | ₩37,385 | ₩40,122 | -4.84% | 43.1만 |
|---|
| 2026.04.16 | ₩35,316 | ₩41,364 | ₩35,316 | ₩41,311 | +16.98% | 37.2만 |
|---|
| 2026.04.15 | ₩29,788 | ₩36,050 | ₩29,227 | ₩35,890 | +20.48% | 33만 |
|---|
| 2026.04.14 | ₩29,428 | ₩31,110 | ₩28,453 | ₩30,282 | +2.90% | 31.3만 |
|---|
| 2026.04.13 | ₩25,142 | ₩29,254 | ₩24,981 | ₩28,880 | +14.87% | 39.8만 |
|---|
| 2026.04.10 | ₩26,490 | ₩27,725 | ₩24,634 | ₩25,395 | -4.13% | 33.9만 |
|---|
| 2026.04.09 | ₩24,541 | ₩26,864 | ₩22,084 | ₩26,490 | +7.94% | 42.9만 |
|---|
| 2026.04.08 | ₩23,099 | ₩25,162 | ₩22,101 | ₩24,661 | +6.76% | 41.5만 |
|---|
| 2026.04.07 | ₩18,679 | ₩22,605 | ₩18,506 | ₩22,151 | +18.58% | 60.9만 |
|---|
| 2026.04.06 | ₩14,340 | ₩19,067 | ₩13,909 | ₩18,639 | +29.98% | 63.4만 |
|---|
| 2026.04.02 | ₩12,444 | ₩14,500 | ₩12,273 | ₩14,340 | +15.24% | 41.6만 |
|---|
| 2026.04.01 | ₩10,414 | ₩13,085 | ₩10,228 | ₩13,018 | +25.00% | 50.6만 |
|---|
| 2026.03.31 | ₩10,561 | ₩11,289 | ₩9,987 | ₩10,561 | 0.00% | 40.6만 |
|---|
| 2026.03.30 | ₩13,152 | ₩13,652 | ₩10,147 | ₩10,715 | -18.53% | 33만 |
|---|
| 2026.03.27 | ₩12,951 | ₩13,686 | ₩12,517 | ₩13,218 | +2.06% | 14.6만 |
|---|
| 2026.03.26 | ₩14,520 | ₩14,620 | ₩12,618 | ₩12,718 | -12.41% | 22.5만 |
|---|
| 2026.03.25 | ₩14,687 | ₩15,121 | ₩14,053 | ₩14,253 | -2.95% | 9.9만 |
|---|
| 2026.03.24 | ₩14,353 | ₩16,256 | ₩12,684 | ₩14,587 | +1.63% | 22.3만 |
|---|
| 2026.03.23 | ₩14,554 | ₩16,122 | ₩14,353 | ₩14,687 | +0.92% | 22.3만 |
|---|
| 2026.03.20 | ₩15,755 | ₩15,956 | ₩14,220 | ₩14,220 | -9.75% | 16.3만 |
|---|
| 2026.03.19 | ₩18,559 | ₩18,693 | ₩14,554 | ₩15,755 | -15.11% | 25.7만 |
|---|
| 2026.03.18 | ₩20,362 | ₩20,662 | ₩19,160 | ₩19,694 | -3.28% | 9.1만 |
|---|
| 2026.03.17 | ₩20,028 | ₩20,796 | ₩19,727 | ₩20,495 | +2.33% | 7.1만 |
|---|
| 2026.03.16 | ₩19,661 | ₩20,695 | ₩19,494 | ₩19,861 | +1.02% | 6.7만 |
|---|
| 2026.03.13 | ₩20,262 | ₩20,962 | ₩19,627 | ₩20,028 | -1.15% | 8만 |
|---|
| 2026.03.12 | ₩20,262 | ₩21,029 | ₩19,561 | ₩20,195 | -0.33% | 9.7만 |
|---|
| 2026.03.11 | ₩19,026 | ₩21,830 | ₩19,026 | ₩21,263 | +11.75% | 20.8만 |
|---|
| 2026.03.10 | ₩19,093 | ₩20,996 | ₩19,093 | ₩19,427 | +1.75% | 14만 |
|---|
| 2026.03.09 | ₩19,694 | ₩20,262 | ₩18,092 | ₩20,028 | +1.69% | 17.5만 |
|---|
| 2026.03.06 | ₩22,031 | ₩22,031 | ₩18,359 | ₩19,961 | -9.39% | 20.2만 |
|---|
| 2026.03.05 | ₩23,366 | ₩24,267 | ₩20,862 | ₩22,198 | -5.00% | 23.8만 |
|---|
| 2026.03.04 | ₩20,729 | ₩24,033 | ₩19,093 | ₩23,332 | +12.56% | 33.9만 |
|---|
| 2026.03.03 | ₩20,328 | ₩20,796 | ₩18,159 | ₩18,926 | -6.90% | 24.2만 |
|---|
| 2026.03.02 | ₩18,693 | ₩20,695 | ₩17,691 | ₩20,562 | +10.00% | 25.7만 |
|---|
| 2026.02.27 | ₩20,028 | ₩20,028 | ₩18,259 | ₩19,661 | -1.83% | 26.7만 |
|---|
| 2026.02.26 | ₩16,523 | ₩20,595 | ₩15,755 | ₩19,861 | +20.20% | 38.1만 |
|---|
| 2026.02.25 | ₩13,352 | ₩17,558 | ₩13,118 | ₩16,690 | +25.00% | 46.7만 |
|---|
| 2026.02.24 | ₩14,353 | ₩15,054 | ₩13,085 | ₩13,152 | -8.37% | 21.6만 |
|---|
| 2026.02.23 | ₩14,654 | ₩14,654 | ₩13,452 | ₩14,487 | -1.14% | 20.9만 |
|---|
| 2026.02.20 | ₩13,319 | ₩14,654 | ₩12,918 | ₩14,620 | +9.77% | 23.6만 |
|---|
| 2026.02.19 | ₩12,351 | ₩13,519 | ₩11,850 | ₩13,485 | +9.19% | 21만 |
|---|
| 2026.02.18 | ₩12,017 | ₩13,218 | ₩11,883 | ₩12,584 | +4.72% | 33.3만 |
|---|
| 2026.02.17 | ₩12,351 | ₩12,484 | ₩11,616 | ₩11,816 | -4.32% | 38만 |
|---|
| 2026.02.13 | ₩12,017 | ₩13,686 | ₩11,783 | ₩12,050 | +0.28% | 36.4만 |
|---|
| 2026.02.12 | ₩13,152 | ₩13,185 | ₩11,282 | ₩12,117 | -7.87% | 56.3만 |
|---|
| 2026.02.11 | ₩15,054 | ₩15,622 | ₩12,684 | ₩12,684 | -15.74% | 65만 |
|---|
| 2026.02.10 | ₩20,362 | ₩20,796 | ₩14,954 | ₩15,054 | -26.07% | 128.7만 |
|---|
| 2026.02.09 | ₩22,031 | ₩22,097 | ₩20,495 | ₩20,529 | -6.82% | 25.2만 |
|---|
| 2026.02.06 | ₩21,697 | ₩22,531 | ₩21,096 | ₩21,630 | -0.31% | 22.1만 |
|---|
| 2026.02.05 | ₩22,999 | ₩23,366 | ₩20,829 | ₩21,096 | -8.27% | 29.5만 |
|---|
| 2026.02.04 | ₩25,402 | ₩25,803 | ₩22,865 | ₩22,999 | -9.46% | 27.1만 |
|---|
| 2026.02.03 | ₩27,338 | ₩28,373 | ₩25,502 | ₩25,502 | -6.72% | 31.2만 |
|---|
| 2026.02.02 | ₩29,708 | ₩29,875 | ₩27,238 | ₩27,638 | -6.97% | 20.9만 |
|---|
| 2026.01.30 | ₩27,705 | ₩29,374 | ₩27,405 | ₩27,772 | +0.24% | 25.2만 |
|---|
| 2026.01.29 | ₩26,704 | ₩29,808 | ₩26,504 | ₩28,773 | +7.75% | 28.8만 |
|---|
| 2026.01.28 | ₩27,872 | ₩28,707 | ₩26,637 | ₩27,405 | -1.68% | 30.3만 |
|---|
| 2026.01.27 | ₩30,843 | ₩30,843 | ₩26,403 | ₩28,506 | -7.58% | 47.9만 |
|---|
| 2026.01.26 | ₩32,045 | ₩33,046 | ₩31,143 | ₩31,677 | -1.15% | 14.1만 |
|---|
| 2026.01.23 | ₩33,714 | ₩33,714 | ₩32,245 | ₩33,079 | -1.88% | 14.2만 |
|---|
| 2026.01.22 | ₩31,377 | ₩34,214 | ₩31,377 | ₩33,714 | +7.45% | 13.3만 |
|---|
| 2026.01.21 | ₩32,612 | ₩33,280 | ₩30,442 | ₩31,811 | -2.46% | 15.2만 |
|---|
| 2026.01.20 | ₩33,146 | ₩33,380 | ₩31,878 | ₩32,612 | -1.61% | 27.2만 |
|---|
| 2026.01.16 | ₩34,047 | ₩34,982 | ₩33,046 | ₩34,047 | 0.00% | 17.1만 |
|---|
| 2026.01.15 | ₩32,278 | ₩34,715 | ₩31,544 | ₩34,047 | +5.48% | 16.4만 |
|---|
| 2026.01.14 | ₩31,544 | ₩32,846 | ₩30,409 | ₩32,345 | +2.54% | 22.2만 |
|---|
| 2026.01.13 | ₩33,280 | ₩33,280 | ₩31,377 | ₩31,711 | -4.71% | 16.9만 |
|---|
| 2026.01.12 | ₩32,445 | ₩33,280 | ₩30,576 | ₩32,912 | +1.44% | 35만 |
|---|
| 2026.01.09 | ₩30,209 | ₩33,280 | ₩29,374 | ₩33,113 | +9.61% | 57.1만 |
|---|
| 2026.01.08 | ₩25,936 | ₩30,175 | ₩25,936 | ₩30,175 | +16.34% | 41.9만 |
|---|
| 2026.01.07 | ₩27,371 | ₩27,438 | ₩24,367 | ₩26,070 | -4.76% | 25만 |
|---|
| 2026.01.06 | ₩22,698 | ₩27,472 | ₩22,698 | ₩27,238 | +20.00% | 43.3만 |
|---|
| 2026.01.05 | ₩22,732 | ₩23,366 | ₩22,431 | ₩23,132 | +1.76% | 11.9만 |
|---|
| 2026.01.02 | ₩23,399 | ₩24,000 | ₩22,264 | ₩22,498 | -3.85% | 8.8만 |
|---|
| 2025.12.31 | ₩23,733 | ₩24,033 | ₩22,431 | ₩22,999 | -3.09% | 24.2만 |
|---|
| 2025.12.30 | ₩24,701 | ₩25,001 | ₩23,867 | ₩23,867 | -3.38% | 10.5만 |
|---|
| 2025.12.29 | ₩24,033 | ₩24,968 | ₩23,766 | ₩24,634 | +2.50% | 17.5만 |
|---|
| 2025.12.26 | ₩23,633 | ₩24,367 | ₩22,965 | ₩24,234 | +2.54% | 11.1만 |
|---|
| 2025.12.24 | ₩23,232 | ₩23,666 | ₩22,531 | ₩23,399 | +0.72% | 7.4만 |
|---|
| 2025.12.23 | ₩23,800 | ₩23,867 | ₩22,465 | ₩22,932 | -3.65% | 13.9만 |
|---|
| 2025.12.22 | ₩24,701 | ₩25,268 | ₩23,867 | ₩23,967 | -2.97% | 12.9만 |
|---|
| 2025.12.19 | ₩23,199 | ₩24,968 | ₩22,498 | ₩24,534 | +5.76% | 43.4만 |
|---|
| 2025.12.18 | ₩22,798 | ₩24,467 | ₩22,431 | ₩23,332 | +2.34% | 28.8만 |
|---|
| 2025.12.17 | ₩22,298 | ₩23,032 | ₩22,097 | ₩22,431 | +0.60% | 19.1만 |
|---|
| 2025.12.16 | ₩22,231 | ₩22,765 | ₩21,764 | ₩22,331 | +0.45% | 21만 |
|---|
| 2025.12.15 | ₩24,033 | ₩24,200 | ₩21,897 | ₩22,131 | -7.92% | 49.8만 |
|---|
| 2025.12.12 | ₩24,067 | ₩24,601 | ₩23,366 | ₩24,000 | -0.28% | 17.1만 |
|---|
| 2025.12.11 | ₩22,131 | ₩24,267 | ₩21,897 | ₩24,067 | +8.75% | 35.3만 |
|---|
| 2025.12.10 | ₩22,031 | ₩22,999 | ₩21,563 | ₩22,498 | +2.12% | 20.9만 |
|---|
| 2025.12.09 | ₩22,932 | ₩23,032 | ₩21,363 | ₩21,964 | -4.22% | 21.6만 |
|---|
| 2025.12.08 | ₩22,498 | ₩24,033 | ₩22,031 | ₩23,166 | +2.97% | 45.8만 |
|---|
| 2025.12.05 | ₩23,867 | ₩23,867 | ₩21,363 | ₩21,764 | -8.81% | 28.8만 |
|---|
| 2025.12.04 | ₩22,565 | ₩24,434 | ₩22,565 | ₩24,300 | +7.69% | 50.6만 |
|---|
| 2025.12.03 | ₩22,031 | ₩23,166 | ₩21,363 | ₩22,665 | +2.88% | 25.4만 |
|---|
| 2025.12.02 | ₩21,029 | ₩22,364 | ₩21,029 | ₩22,031 | +4.76% | 40만 |
|---|
| 2025.12.01 | ₩22,031 | ₩22,631 | ₩20,662 | ₩20,762 | -5.76% | 50.6만 |
|---|
| 2025.11.28 | ₩21,930 | ₩22,598 | ₩21,096 | ₩21,730 | -0.91% | 17.1만 |
|---|
| 2025.11.26 | ₩21,697 | ₩22,431 | ₩21,029 | ₩22,164 | +2.15% | 27.6만 |
|---|
| 2025.11.25 | ₩21,697 | ₩23,633 | ₩20,762 | ₩21,330 | -1.69% | 58.2만 |
|---|
| 2025.11.24 | ₩20,395 | ₩21,730 | ₩19,527 | ₩21,396 | +4.91% | 97.9만 |
|---|
| 2025.11.21 | ₩18,359 | ₩21,663 | ₩17,691 | ₩20,729 | +12.91% | 89.3만 |
|---|
| 2025.11.20 | ₩17,458 | ₩19,460 | ₩17,424 | ₩17,424 | -0.19% | 71.2만 |
|---|
| 2025.11.19 | ₩18,025 | ₩19,060 | ₩16,957 | ₩17,124 | -5.00% | 44.6만 |
|---|
| 2025.11.18 | ₩17,725 | ₩18,392 | ₩17,524 | ₩18,292 | +3.20% | 25.2만 |
|---|
| 2025.11.17 | ₩18,693 | ₩19,594 | ₩17,791 | ₩17,925 | -4.11% | 31.7만 |
|---|
| 2025.11.14 | ₩19,894 | ₩19,894 | ₩18,693 | ₩19,227 | -3.36% | 38.3만 |
|---|
| 2025.11.13 | ₩20,595 | ₩21,330 | ₩19,894 | ₩20,095 | -2.43% | 28.7만 |
|---|
| 2025.11.12 | ₩20,028 | ₩21,530 | ₩20,028 | ₩20,962 | +4.67% | 41.4만 |
|---|
| 2025.11.11 | ₩22,131 | ₩22,131 | ₩20,095 | ₩20,662 | -6.64% | 62.5만 |
|---|
| 2025.11.10 | ₩22,031 | ₩22,565 | ₩19,961 | ₩21,997 | -0.15% | 129.6만 |
|---|
| 2025.11.07 | ₩22,698 | ₩23,032 | ₩21,230 | ₩22,264 | -1.91% | 40.2만 |
|---|
| 2025.11.06 | ₩24,601 | ₩25,803 | ₩22,899 | ₩23,266 | -5.43% | 76.6만 |
|---|
| 2025.11.05 | ₩24,935 | ₩28,540 | ₩23,700 | ₩25,168 | +0.94% | 75.6만 |
|---|
| 2025.11.04 | ₩27,038 | ₩28,339 | ₩24,167 | ₩24,167 | -10.62% | 48.4만 |
|---|
| 2025.11.03 | ₩26,036 | ₩28,273 | ₩25,969 | ₩27,038 | +3.85% | 46.3만 |
|---|
| 2025.10.31 | ₩26,704 | ₩27,371 | ₩25,035 | ₩26,604 | -0.38% | 50.7만 |
|---|
| 2025.10.30 | ₩28,373 | ₩29,040 | ₩26,470 | ₩26,704 | -5.88% | 72.8만 |
|---|
| 2025.10.29 | ₩30,376 | ₩30,676 | ₩28,707 | ₩28,840 | -5.05% | 20.7만 |
|---|
| 2025.10.28 | ₩31,177 | ₩31,944 | ₩30,376 | ₩30,509 | -2.14% | 16.7만 |
|---|
| 2025.10.27 | ₩32,545 | ₩33,046 | ₩31,210 | ₩31,577 | -2.97% | 13.6만 |
|---|
| 2025.10.24 | ₩33,046 | ₩33,714 | ₩31,711 | ₩32,378 | -2.02% | 15.1만 |
|---|
| 2025.10.23 | ₩31,043 | ₩33,714 | ₩31,043 | ₩32,912 | +6.02% | 20.6만 |
|---|
| 2025.10.22 | ₩31,177 | ₩32,512 | ₩31,043 | ₩31,444 | +0.86% | 17.8만 |
|---|
| 2025.10.21 | ₩32,979 | ₩34,047 | ₩31,377 | ₩31,410 | -4.76% | 17.6만 |
|---|
| 2025.10.20 | ₩31,711 | ₩34,381 | ₩31,410 | ₩33,046 | +4.21% | 17.3만 |
|---|
| 2025.10.17 | ₩31,711 | ₩33,046 | ₩30,309 | ₩32,045 | +1.05% | 28.1만 |
|---|
| 2025.10.16 | ₩34,047 | ₩34,381 | ₩31,778 | ₩32,211 | -5.39% | 35.2만 |
|---|
| 2025.10.15 | ₩31,043 | ₩36,718 | ₩31,010 | ₩34,047 | +9.68% | 39만 |
|---|
| 2025.10.14 | ₩29,708 | ₩30,576 | ₩28,373 | ₩30,509 | +2.70% | 28.5만 |
|---|
| 2025.10.13 | ₩31,143 | ₩32,712 | ₩29,074 | ₩29,741 | -4.50% | 22.9만 |
|---|
| 2025.10.10 | ₩34,381 | ₩34,882 | ₩31,043 | ₩31,611 | -8.06% | 56.3만 |
|---|