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 | ₩114,570 | ₩117,839 | ₩110,130 | ₩110,170 | -3.84% | 17.2만 |
| 2026.10.08 | ₩112,417 | ₩113,433 | ₩109,729 | ₩113,286 | +0.77% | 22.2만 |
| 2026.10.07 | ₩109,635 | ₩117,458 | ₩109,635 | ₩114,596 | +4.52% | 35.6만 |
| 2026.10.06 | ₩113,848 | ₩115,349 | ₩110,973 | ₩111,521 | -2.04% | 16.9만 |
| 2026.10.05 | ₩111,360 | ₩114,763 | ₩110,451 | ₩112,698 | +1.20% | 18.8만 |
| 2026.10.02 | ₩112,056 | ₩115,813 | ₩109,689 | ₩112,510 | +0.41% | 20.5만 |
| 2026.10.01 | ₩106,105 | ₩112,243 | ₩103,912 | ₩110,023 | +3.69% | 26.2만 |
| 2026.09.30 | ₩105,851 | ₩106,767 | ₩102,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,426 |
| +0.54% |
| 32.7만 |
| 2026.09.29 | ₩106,520 | ₩106,647 | ₩102,869 | ₩104,501 | -1.90% | 18.1만 |
|---|
| 2026.09.28 | ₩105,651 | ₩111,026 | ₩104,688 | ₩106,346 | +0.66% | 21.2만 |
|---|
| 2026.09.25 | ₩102,495 | ₩112,784 | ₩102,495 | ₩107,951 | +5.32% | 28.4만 |
|---|
| 2026.09.24 | ₩111,280 | ₩111,280 | ₩96,491 | ₩101,398 | -8.88% | 37.4만 |
|---|
| 2026.09.23 | ₩115,880 | ₩115,880 | ₩110,939 | ₩113,072 | -2.42% | 21.2만 |
|---|
| 2026.09.22 | ₩118,982 | ₩121,255 | ₩116,081 | ₩116,121 | -2.41% | 28.6만 |
|---|
| 2026.09.21 | ₩119,143 | ₩120,747 | ₩114,369 | ₩117,712 | -1.20% | 29.1만 |
|---|
| 2026.09.18 | ₩120,988 | ₩121,282 | ₩113,179 | ₩119,223 | -1.46% | 37만 |
|---|
| 2026.09.17 | ₩120,734 | ₩123,689 | ₩115,954 | ₩119,236 | -1.24% | 18.7만 |
|---|
| 2026.09.16 | ₩122,740 | ₩123,014 | ₩116,642 | ₩119,892 | -2.32% | 16.5만 |
|---|
| 2026.09.15 | ₩128,704 | ₩129,238 | ₩120,814 | ₩123,181 | -4.29% | 20.3만 |
|---|
| 2026.09.14 | ₩118,862 | ₩124,794 | ₩118,862 | ₩123,529 | +3.93% | 19.5만 |
|---|
| 2026.09.11 | ₩126,644 | ₩130,001 | ₩118,835 | ₩120,039 | -5.22% | 17.9만 |
|---|
| 2026.09.10 | ₩125,922 | ₩130,054 | ₩123,636 | ₩123,823 | -1.67% | 25.5만 |
|---|
| 2026.09.09 | ₩121,844 | ₩125,882 | ₩119,330 | ₩125,147 | +2.71% | 14.8만 |
|---|
| 2026.09.08 | ₩118,207 | ₩123,502 | ₩115,205 | ₩122,178 | +3.36% | 14.8만 |
|---|
| 2026.09.04 | ₩115,773 | ₩118,661 | ₩115,492 | ₩118,340 | +2.22% | 12.6만 |
|---|
| 2026.09.03 | ₩117,231 | ₩120,019 | ₩113,553 | ₩115,639 | -1.36% | 15.4만 |
|---|
| 2026.09.02 | ₩118,046 | ₩121,871 | ₩116,081 | ₩116,843 | -1.02% | 17.9만 |
|---|
| 2026.09.01 | ₩116,134 | ₩120,747 | ₩115,733 | ₩116,963 | +0.71% | 9.9만 |
|---|
| 2026.08.31 | ₩122,766 | ₩123,081 | ₩110,464 | ₩117,525 | -4.27% | 45.7만 |
|---|
| 2026.08.28 | ₩125,601 | ₩126,671 | ₩121,670 | ₩123,743 | -1.48% | 13.6만 |
|---|
| 2026.08.27 | ₩127,540 | ₩129,653 | ₩125,427 | ₩125,936 | -1.26% | 17.6만 |
|---|
| 2026.08.26 | ₩126,591 | ₩132,642 | ₩126,591 | ₩128,022 | +1.13% | 15.6만 |
|---|
| 2026.08.25 | ₩127,300 | ₩129,011 | ₩121,924 | ₩128,516 | +0.96% | 18.4만 |
|---|
| 2026.08.24 | ₩128,730 | ₩130,565 | ₩122,726 | ₩125,414 | -2.58% | 21.6만 |
|---|
| 2026.08.21 | ₩125,855 | ₩129,706 | ₩123,047 | ₩129,145 | +2.61% | 27.7만 |
|---|
| 2026.08.20 | ₩121,028 | ₩133,718 | ₩121,028 | ₩123,997 | +2.45% | 19만 |
|---|
| 2026.08.19 | ₩130,215 | ₩131,017 | ₩123,669 | ₩125,214 | -3.84% | 26.9만 |
|---|
| 2026.08.18 | ₩128,931 | ₩133,584 | ₩126,898 | ₩127,567 | -1.06% | 33.7만 |
|---|
| 2026.08.17 | ₩128,650 | ₩130,094 | ₩123,903 | ₩129,519 | +0.68% | 19.2만 |
|---|
| 2026.08.14 | ₩120,734 | ₩130,576 | ₩119,474 | ₩129,573 | +7.32% | 20.1만 |
|---|
| 2026.08.13 | ₩118,755 | ₩122,170 | ₩115,318 | ₩118,875 | +0.10% | 23.1만 |
|---|
| 2026.08.12 | ₩114,864 | ₩121,484 | ₩114,864 | ₩115,345 | +0.42% | 36.7만 |
|---|
| 2026.08.11 | ₩134,146 | ₩136,125 | ₩115,305 | ₩115,519 | -13.89% | 39.4만 |
|---|
| 2026.08.10 | ₩127,714 | ₩138,906 | ₩126,437 | ₩129,412 | +1.33% | 39.7만 |
|---|
| 2026.08.07 | ₩119,290 | ₩134,855 | ₩119,290 | ₩127,714 | +7.06% | 54만 |
|---|
| 2026.08.06 | ₩134,507 | ₩134,507 | ₩115,385 | ₩116,107 | -13.68% | 92.2만 |
|---|
| 2026.08.05 | ₩126,738 | ₩152,866 | ₩125,334 | ₩144,215 | +13.79% | 111.6만 |
|---|
| 2026.08.04 | ₩127,727 | ₩127,727 | ₩115,412 | ₩126,738 | -0.77% | 43.3만 |
|---|
| 2026.08.03 | ₩124,251 | ₩130,455 | ₩122,512 | ₩125,842 | +1.28% | 42.6만 |
|---|
| 2026.07.31 | ₩131,311 | ₩131,311 | ₩121,336 | ₩122,499 | -6.71% | 17.4만 |
|---|
| 2026.07.30 | ₩127,340 | ₩130,770 | ₩124,251 | ₩129,372 | +1.60% | 17만 |
|---|
| 2026.07.29 | ₩131,030 | ₩134,133 | ₩121,817 | ₩123,903 | -5.44% | 33.6만 |
|---|
| 2026.07.28 | ₩128,851 | ₩133,330 | ₩120,039 | ₩132,568 | +2.89% | 40.6만 |
|---|
| 2026.07.27 | ₩133,865 | ₩136,285 | ₩124,064 | ₩131,619 | -1.68% | 38.5만 |
|---|
| 2026.07.24 | ₩136,633 | ₩139,735 | ₩129,305 | ₩131,044 | -4.09% | 24.8만 |
|---|
| 2026.07.23 | ₩151,543 | ₩151,543 | ₩132,461 | ₩134,079 | -11.52% | 52.3만 |
|---|
| 2026.07.22 | ₩165,409 | ₩166,613 | ₩157,573 | ₩160,301 | -3.09% | 23.8만 |
|---|
| 2026.07.21 | ₩161,144 | ₩168,806 | ₩161,097 | ₩168,190 | +4.37% | 16.6만 |
|---|
| 2026.07.20 | ₩173,553 | ₩173,553 | ₩155,113 | ₩163,270 | -5.92% | 38.7만 |
|---|
| 2026.07.17 | ₩158,055 | ₩177,898 | ₩157,547 | ₩173,619 | +9.85% | 37.1만 |
|---|
| 2026.07.16 | ₩168,097 | ₩174,047 | ₩155,113 | ₩162,093 | -3.57% | 52.2만 |
|---|
| 2026.07.15 | ₩162,641 | ₩168,525 | ₩153,776 | ₩166,198 | +2.19% | 29.7만 |
|---|
| 2026.07.14 | ₩157,172 | ₩167,977 | ₩151,182 | ₩163,952 | +4.31% | 36.5만 |
|---|
| 2026.07.13 | ₩155,033 | ₩162,922 | ₩148,004 | ₩154,912 | -0.08% | 30.5만 |
|---|
| 2026.07.10 | ₩153,054 | ₩155,126 | ₩141,348 | ₩153,575 | +0.34% | 20.6만 |
|---|
| 2026.07.09 | ₩151,101 | ₩155,059 | ₩145,686 | ₩154,672 | +2.36% | 19.9만 |
|---|
| 2026.07.08 | ₩143,546 | ₩156,450 | ₩143,279 | ₩149,483 | +4.14% | 40만 |
|---|
| 2026.07.07 | ₩144,415 | ₩147,330 | ₩138,920 | ₩143,707 | -0.49% | 18.2만 |
|---|
| 2026.07.06 | ₩145,499 | ₩153,776 | ₩140,123 | ₩143,881 | -1.11% | 29.5만 |
|---|
| 2026.07.02 | ₩149,015 | ₩150,433 | ₩145,244 | ₩148,440 | -0.39% | 19만 |
|---|
| 2026.07.01 | ₩146,167 | ₩154,030 | ₩145,017 | ₩149,416 | +2.22% | 31.2만 |
|---|
| 2026.06.30 | ₩152,439 | ₩156,624 | ₩142,477 | ₩143,319 | -5.98% | 47.8만 |
|---|
| 2026.06.29 | ₩160,341 | ₩168,097 | ₩151,266 | ₩153,976 | -3.97% | 44만 |
|---|
| 2026.06.26 | ₩141,206 | ₩159,459 | ₩139,595 | ₩159,459 | +12.93% | 63.8만 |
|---|
| 2026.06.25 | ₩142,450 | ₩147,872 | ₩124,371 | ₩143,413 | +0.68% | 38.7만 |
|---|
| 2026.06.24 | ₩153,722 | ₩153,722 | ₩140,792 | ₩143,025 | -6.96% | 37.9만 |
|---|
| 2026.06.23 | ₩146,274 | ₩150,540 | ₩139,936 | ₩149,403 | +2.14% | 37.9만 |
|---|
| 2026.06.22 | ₩153,187 | ₩159,218 | ₩149,376 | ₩151,248 | -1.27% | 17.7만 |
|---|
| 2026.06.18 | ₩140,404 | ₩152,987 | ₩136,820 | ₩152,171 | +8.38% | 41.7만 |
|---|
| 2026.06.17 | ₩151,837 | ₩154,618 | ₩139,455 | ₩139,963 | -7.82% | 28.8만 |
|---|
| 2026.06.16 | ₩152,813 | ₩152,813 | ₩144,670 | ₩151,462 | -0.88% | 27.8만 |
|---|
| 2026.06.15 | ₩152,251 | ₩155,100 | ₩137,730 | ₩152,893 | +0.42% | 31.2만 |
|---|
| 2026.06.12 | ₩155,380 | ₩158,122 | ₩145,405 | ₩150,981 | -2.83% | 28.9만 |
|---|
| 2026.06.11 | ₩140,203 | ₩156,437 | ₩136,366 | ₩155,327 | +10.79% | 21.1만 |
|---|
| 2026.06.10 | ₩136,606 | ₩146,401 | ₩134,440 | ₩135,991 | -0.45% | 29.6만 |
|---|
| 2026.06.09 | ₩127,901 | ₩139,798 | ₩126,029 | ₩136,606 | +6.81% | 23.5만 |
|---|
| 2026.06.08 | ₩128,770 | ₩136,071 | ₩125,387 | ₩127,473 | -1.01% | 25.4만 |
|---|
| 2026.06.05 | ₩126,444 | ₩132,561 | ₩121,909 | ₩129,506 | +2.42% | 21.5만 |
|---|
| 2026.06.04 | ₩112,136 | ₩131,752 | ₩111,380 | ₩127,340 | +13.56% | 30.5만 |
|---|
| 2026.06.03 | ₩114,743 | ₩115,800 | ₩106,974 | ₩110,585 | -3.62% | 25.3만 |
|---|
| 2026.06.02 | ₩122,847 | ₩122,847 | ₩112,778 | ₩116,000 | -5.57% | 29.9만 |
|---|
| 2026.06.01 | ₩123,168 | ₩123,943 | ₩117,759 | ₩123,743 | +0.47% | 19만 |
|---|
| 2026.05.29 | ₩122,298 | ₩125,561 | ₩117,672 | ₩123,395 | +0.90% | 24만 |
|---|
| 2026.05.28 | ₩119,591 | ₩126,644 | ₩118,461 | ₩120,841 | +1.05% | 18.1만 |
|---|
| 2026.05.27 | ₩114,997 | ₩122,820 | ₩109,274 | ₩120,654 | +4.92% | 35.3만 |
|---|
| 2026.05.26 | ₩118,300 | ₩119,009 | ₩109,475 | ₩114,021 | -3.62% | 29.6만 |
|---|
| 2026.05.22 | ₩109,381 | ₩116,361 | ₩99,687 | ₩115,519 | +5.61% | 33.6만 |
|---|
| 2026.05.21 | ₩111,467 | ₩114,997 | ₩105,062 | ₩107,737 | -3.35% | 31.1만 |
|---|
| 2026.05.20 | ₩117,190 | ₩119,878 | ₩105,209 | ₩108,231 | -7.64% | 44.4만 |
|---|
| 2026.05.19 | ₩117,525 | ₩119,504 | ₩112,377 | ₩117,939 | +0.35% | 19.4만 |
|---|
| 2026.05.18 | ₩107,456 | ₩120,988 | ₩104,741 | ₩116,067 | +8.01% | 40만 |
|---|
| 2026.05.15 | ₩105,196 | ₩113,527 | ₩97,743 | ₩109,288 | +3.89% | 44.4만 |
|---|
| 2026.05.14 | ₩96,290 | ₩106,520 | ₩94,545 | ₩104,955 | +9.00% | 44.2만 |
|---|
| 2026.05.13 | ₩91,329 | ₩99,874 | ₩89,733 | ₩96,290 | +5.43% | 54.3만 |
|---|
| 2026.05.12 | ₩79,108 | ₩96,798 | ₩76,841 | ₩92,987 | +17.55% | 67.1만 |
|---|
| 2026.05.11 | ₩73,866 | ₩80,231 | ₩69,707 | ₩79,709 | +7.91% | 70.4만 |
|---|
| 2026.05.08 | ₩82,089 | ₩82,089 | ₩69,005 | ₩72,515 | -11.66% | 86.1만 |
|---|
| 2026.05.07 | ₩58,288 | ₩85,407 | ₩55,841 | ₩81,113 | +39.16% | 389.3만 |
|---|
| 2026.05.06 | ₩36,291 | ₩39,113 | ₩35,502 | ₩37,240 | +2.62% | 34.3만 |
|---|
| 2026.05.05 | ₩36,104 | ₩36,532 | ₩34,098 | ₩35,756 | -0.96% | 21.7만 |
|---|
| 2026.05.04 | ₩36,879 | ₩38,110 | ₩33,958 | ₩36,024 | -2.32% | 34.6만 |
|---|
| 2026.05.01 | ₩38,431 | ₩39,821 | ₩35,957 | ₩39,554 | +2.92% | 34만 |
|---|
| 2026.04.30 | ₩37,495 | ₩37,615 | ₩35,141 | ₩37,374 | -0.32% | 49.7만 |
|---|
| 2026.04.29 | ₩37,027 | ₩37,535 | ₩33,508 | ₩37,294 | +0.72% | 51.4만 |
|---|
| 2026.04.28 | ₩33,122 | ₩39,032 | ₩32,967 | ₩37,307 | +12.64% | 34.3만 |
|---|
| 2026.04.27 | ₩35,141 | ₩35,422 | ₩32,413 | ₩33,857 | -3.65% | 31.9만 |
|---|
| 2026.04.24 | ₩35,181 | ₩35,903 | ₩33,028 | ₩35,047 | -0.38% | 28.2만 |
|---|
| 2026.04.23 | ₩36,518 | ₩36,559 | ₩32,119 | ₩35,195 | -3.63% | 37만 |
|---|
| 2026.04.22 | ₩33,430 | ₩39,233 | ₩33,430 | ₩37,869 | +13.28% | 40만 |
|---|
| 2026.04.21 | ₩38,551 | ₩40,369 | ₩30,942 | ₩32,734 | -15.09% | 55.1만 |
|---|
| 2026.04.20 | ₩38,778 | ₩43,271 | ₩35,502 | ₩37,842 | -2.41% | 62.8만 |
|---|
| 2026.04.17 | ₩42,228 | ₩42,790 | ₩37,441 | ₩40,182 | -4.84% | 43.1만 |
|---|
| 2026.04.16 | ₩35,368 | ₩41,426 | ₩35,368 | ₩41,372 | +16.98% | 37.2만 |
|---|
| 2026.04.15 | ₩29,832 | ₩36,104 | ₩29,271 | ₩35,943 | +20.48% | 33만 |
|---|
| 2026.04.14 | ₩29,471 | ₩31,156 | ₩28,495 | ₩30,327 | +2.90% | 31.3만 |
|---|
| 2026.04.13 | ₩25,179 | ₩29,298 | ₩25,019 | ₩28,923 | +14.87% | 39.8만 |
|---|
| 2026.04.10 | ₩26,530 | ₩27,767 | ₩24,671 | ₩25,433 | -4.13% | 33.9만 |
|---|
| 2026.04.09 | ₩24,577 | ₩26,904 | ₩22,117 | ₩26,530 | +7.94% | 42.9만 |
|---|
| 2026.04.08 | ₩23,133 | ₩25,199 | ₩22,134 | ₩24,698 | +6.76% | 41.5만 |
|---|
| 2026.04.07 | ₩18,707 | ₩22,638 | ₩18,533 | ₩22,184 | +18.58% | 60.9만 |
|---|
| 2026.04.06 | ₩14,361 | ₩19,095 | ₩13,929 | ₩18,667 | +29.98% | 63.4만 |
|---|
| 2026.04.02 | ₩12,463 | ₩14,522 | ₩12,291 | ₩14,361 | +15.24% | 41.6만 |
|---|
| 2026.04.01 | ₩10,430 | ₩13,104 | ₩10,243 | ₩13,038 | +25.00% | 50.6만 |
|---|
| 2026.03.31 | ₩10,577 | ₩11,306 | ₩10,002 | ₩10,577 | 0.00% | 40.6만 |
|---|
| 2026.03.30 | ₩13,171 | ₩13,673 | ₩10,163 | ₩10,731 | -18.53% | 33만 |
|---|
| 2026.03.27 | ₩12,971 | ₩13,706 | ₩12,536 | ₩13,238 | +2.06% | 14.6만 |
|---|
| 2026.03.26 | ₩14,542 | ₩14,642 | ₩12,636 | ₩12,737 | -12.41% | 22.5만 |
|---|
| 2026.03.25 | ₩14,709 | ₩15,144 | ₩14,074 | ₩14,274 | -2.95% | 9.9만 |
|---|
| 2026.03.24 | ₩14,375 | ₩16,280 | ₩12,703 | ₩14,609 | +1.63% | 22.3만 |
|---|
| 2026.03.23 | ₩14,575 | ₩16,146 | ₩14,375 | ₩14,709 | +0.92% | 22.3만 |
|---|
| 2026.03.20 | ₩15,779 | ₩15,979 | ₩14,241 | ₩14,241 | -9.75% | 16.3만 |
|---|
| 2026.03.19 | ₩18,587 | ₩18,721 | ₩14,575 | ₩15,779 | -15.11% | 25.7만 |
|---|
| 2026.03.18 | ₩20,392 | ₩20,693 | ₩19,189 | ₩19,723 | -3.28% | 9.1만 |
|---|
| 2026.03.17 | ₩20,058 | ₩20,827 | ₩19,757 | ₩20,526 | +2.33% | 7.1만 |
|---|
| 2026.03.16 | ₩19,690 | ₩20,726 | ₩19,523 | ₩19,891 | +1.02% | 6.7만 |
|---|
| 2026.03.13 | ₩20,292 | ₩20,994 | ₩19,657 | ₩20,058 | -1.15% | 8만 |
|---|
| 2026.03.12 | ₩20,292 | ₩21,061 | ₩19,590 | ₩20,225 | -0.33% | 9.7만 |
|---|
| 2026.03.11 | ₩19,055 | ₩21,863 | ₩19,055 | ₩21,295 | +11.75% | 20.8만 |
|---|
| 2026.03.10 | ₩19,122 | ₩21,027 | ₩19,122 | ₩19,456 | +1.75% | 14만 |
|---|
| 2026.03.09 | ₩19,723 | ₩20,292 | ₩18,119 | ₩20,058 | +1.69% | 17.5만 |
|---|
| 2026.03.06 | ₩22,063 | ₩22,063 | ₩18,386 | ₩19,991 | -9.39% | 20.2만 |
|---|
| 2026.03.05 | ₩23,401 | ₩24,303 | ₩20,893 | ₩22,231 | -5.00% | 23.8만 |
|---|
| 2026.03.04 | ₩20,760 | ₩24,069 | ₩19,122 | ₩23,367 | +12.56% | 33.9만 |
|---|
| 2026.03.03 | ₩20,359 | ₩20,827 | ₩18,186 | ₩18,955 | -6.90% | 24.2만 |
|---|
| 2026.03.02 | ₩18,721 | ₩20,726 | ₩17,718 | ₩20,593 | +10.00% | 25.7만 |
|---|
| 2026.02.27 | ₩20,058 | ₩20,058 | ₩18,286 | ₩19,690 | -1.83% | 26.7만 |
|---|
| 2026.02.26 | ₩16,548 | ₩20,626 | ₩15,779 | ₩19,891 | +20.20% | 38.1만 |
|---|
| 2026.02.25 | ₩13,372 | ₩17,584 | ₩13,138 | ₩16,715 | +25.00% | 46.7만 |
|---|
| 2026.02.24 | ₩14,375 | ₩15,077 | ₩13,104 | ₩13,171 | -8.37% | 21.6만 |
|---|
| 2026.02.23 | ₩14,676 | ₩14,676 | ₩13,472 | ₩14,508 | -1.14% | 20.9만 |
|---|
| 2026.02.20 | ₩13,338 | ₩14,676 | ₩12,937 | ₩14,642 | +9.77% | 23.6만 |
|---|
| 2026.02.19 | ₩12,369 | ₩13,539 | ₩11,867 | ₩13,506 | +9.19% | 21만 |
|---|
| 2026.02.18 | ₩12,035 | ₩13,238 | ₩11,901 | ₩12,603 | +4.72% | 33.3만 |
|---|
| 2026.02.17 | ₩12,369 | ₩12,503 | ₩11,633 | ₩11,834 | -4.32% | 38만 |
|---|
| 2026.02.13 | ₩12,035 | ₩13,706 | ₩11,801 | ₩12,068 | +0.28% | 36.4만 |
|---|
| 2026.02.12 | ₩13,171 | ₩13,205 | ₩11,299 | ₩12,135 | -7.87% | 56.3만 |
|---|
| 2026.02.11 | ₩15,077 | ₩15,645 | ₩12,703 | ₩12,703 | -15.74% | 65만 |
|---|
| 2026.02.10 | ₩20,392 | ₩20,827 | ₩14,976 | ₩15,077 | -26.07% | 128.7만 |
|---|
| 2026.02.09 | ₩22,063 | ₩22,130 | ₩20,526 | ₩20,559 | -6.82% | 25.2만 |
|---|
| 2026.02.06 | ₩21,729 | ₩22,565 | ₩21,127 | ₩21,662 | -0.31% | 22.1만 |
|---|
| 2026.02.05 | ₩23,033 | ₩23,401 | ₩20,860 | ₩21,127 | -8.27% | 29.5만 |
|---|
| 2026.02.04 | ₩25,440 | ₩25,841 | ₩22,899 | ₩23,033 | -9.46% | 27.1만 |
|---|
| 2026.02.03 | ₩27,379 | ₩28,415 | ₩25,540 | ₩25,540 | -6.72% | 31.2만 |
|---|
| 2026.02.02 | ₩29,752 | ₩29,919 | ₩27,278 | ₩27,680 | -6.97% | 20.9만 |
|---|
| 2026.01.30 | ₩27,746 | ₩29,418 | ₩27,446 | ₩27,813 | +0.24% | 25.2만 |
|---|
| 2026.01.29 | ₩26,744 | ₩29,853 | ₩26,543 | ₩28,816 | +7.75% | 28.8만 |
|---|
| 2026.01.28 | ₩27,914 | ₩28,749 | ₩26,677 | ₩27,446 | -1.68% | 30.3만 |
|---|
| 2026.01.27 | ₩30,889 | ₩30,889 | ₩26,443 | ₩28,549 | -7.58% | 47.9만 |
|---|
| 2026.01.26 | ₩32,092 | ₩33,095 | ₩31,190 | ₩31,725 | -1.15% | 14.1만 |
|---|
| 2026.01.23 | ₩33,764 | ₩33,764 | ₩32,293 | ₩33,129 | -1.88% | 14.2만 |
|---|
| 2026.01.22 | ₩31,424 | ₩34,265 | ₩31,424 | ₩33,764 | +7.45% | 13.3만 |
|---|
| 2026.01.21 | ₩32,661 | ₩33,329 | ₩30,488 | ₩31,858 | -2.46% | 15.2만 |
|---|
| 2026.01.20 | ₩33,195 | ₩33,430 | ₩31,925 | ₩32,661 | -1.61% | 27.2만 |
|---|
| 2026.01.16 | ₩34,098 | ₩35,034 | ₩33,095 | ₩34,098 | 0.00% | 17.1만 |
|---|
| 2026.01.15 | ₩32,326 | ₩34,767 | ₩31,591 | ₩34,098 | +5.48% | 16.4만 |
|---|
| 2026.01.14 | ₩31,591 | ₩32,895 | ₩30,454 | ₩32,393 | +2.54% | 22.2만 |
|---|
| 2026.01.13 | ₩33,329 | ₩33,329 | ₩31,424 | ₩31,758 | -4.71% | 16.9만 |
|---|
| 2026.01.12 | ₩32,493 | ₩33,329 | ₩30,621 | ₩32,961 | +1.44% | 35만 |
|---|
| 2026.01.09 | ₩30,254 | ₩33,329 | ₩29,418 | ₩33,162 | +9.61% | 57.1만 |
|---|
| 2026.01.08 | ₩25,975 | ₩30,220 | ₩25,975 | ₩30,220 | +16.34% | 41.9만 |
|---|
| 2026.01.07 | ₩27,412 | ₩27,479 | ₩24,404 | ₩26,108 | -4.76% | 25만 |
|---|
| 2026.01.06 | ₩22,732 | ₩27,512 | ₩22,732 | ₩27,278 | +20.00% | 43.3만 |
|---|
| 2026.01.05 | ₩22,765 | ₩23,401 | ₩22,465 | ₩23,167 | +1.76% | 11.9만 |
|---|
| 2026.01.02 | ₩23,434 | ₩24,036 | ₩22,297 | ₩22,531 | -3.85% | 8.8만 |
|---|
| 2025.12.31 | ₩23,768 | ₩24,069 | ₩22,465 | ₩23,033 | -3.09% | 24.2만 |
|---|
| 2025.12.30 | ₩24,738 | ₩25,039 | ₩23,902 | ₩23,902 | -3.38% | 10.5만 |
|---|
| 2025.12.29 | ₩24,069 | ₩25,005 | ₩23,802 | ₩24,671 | +2.50% | 17.5만 |
|---|
| 2025.12.26 | ₩23,668 | ₩24,404 | ₩22,999 | ₩24,270 | +2.54% | 11.1만 |
|---|
| 2025.12.24 | ₩23,267 | ₩23,702 | ₩22,565 | ₩23,434 | +0.72% | 7.4만 |
|---|
| 2025.12.23 | ₩23,835 | ₩23,902 | ₩22,498 | ₩22,966 | -3.65% | 13.9만 |
|---|
| 2025.12.22 | ₩24,738 | ₩25,306 | ₩23,902 | ₩24,002 | -2.97% | 12.9만 |
|---|
| 2025.12.19 | ₩23,234 | ₩25,005 | ₩22,531 | ₩24,571 | +5.76% | 43.4만 |
|---|
| 2025.12.18 | ₩22,832 | ₩24,504 | ₩22,465 | ₩23,367 | +2.34% | 28.8만 |
|---|
| 2025.12.17 | ₩22,331 | ₩23,066 | ₩22,130 | ₩22,465 | +0.60% | 19.1만 |
|---|
| 2025.12.16 | ₩22,264 | ₩22,799 | ₩21,796 | ₩22,364 | +0.45% | 21만 |
|---|
| 2025.12.15 | ₩24,069 | ₩24,236 | ₩21,930 | ₩22,164 | -7.92% | 49.8만 |
|---|
| 2025.12.12 | ₩24,103 | ₩24,638 | ₩23,401 | ₩24,036 | -0.28% | 17.1만 |
|---|
| 2025.12.11 | ₩22,164 | ₩24,303 | ₩21,930 | ₩24,103 | +8.75% | 35.3만 |
|---|
| 2025.12.10 | ₩22,063 | ₩23,033 | ₩21,595 | ₩22,531 | +2.12% | 20.9만 |
|---|
| 2025.12.09 | ₩22,966 | ₩23,066 | ₩21,395 | ₩21,997 | -4.22% | 21.6만 |
|---|
| 2025.12.08 | ₩22,531 | ₩24,069 | ₩22,063 | ₩23,200 | +2.97% | 45.8만 |
|---|
| 2025.12.05 | ₩23,902 | ₩23,902 | ₩21,395 | ₩21,796 | -8.81% | 28.8만 |
|---|
| 2025.12.04 | ₩22,598 | ₩24,470 | ₩22,598 | ₩24,337 | +7.69% | 50.6만 |
|---|
| 2025.12.03 | ₩22,063 | ₩23,200 | ₩21,395 | ₩22,699 | +2.88% | 25.4만 |
|---|
| 2025.12.02 | ₩21,061 | ₩22,398 | ₩21,061 | ₩22,063 | +4.76% | 40만 |
|---|
| 2025.12.01 | ₩22,063 | ₩22,665 | ₩20,693 | ₩20,793 | -5.76% | 50.6만 |
|---|
| 2025.11.28 | ₩21,963 | ₩22,632 | ₩21,127 | ₩21,763 | -0.91% | 17.1만 |
|---|
| 2025.11.26 | ₩21,729 | ₩22,465 | ₩21,061 | ₩22,197 | +2.15% | 27.6만 |
|---|
| 2025.11.25 | ₩21,729 | ₩23,668 | ₩20,793 | ₩21,361 | -1.69% | 58.2만 |
|---|
| 2025.11.24 | ₩20,425 | ₩21,763 | ₩19,556 | ₩21,428 | +4.91% | 97.9만 |
|---|
| 2025.11.21 | ₩18,386 | ₩21,696 | ₩17,718 | ₩20,760 | +12.91% | 89.3만 |
|---|
| 2025.11.20 | ₩17,484 | ₩19,489 | ₩17,450 | ₩17,450 | -0.19% | 71.2만 |
|---|
| 2025.11.19 | ₩18,052 | ₩19,088 | ₩16,982 | ₩17,149 | -5.00% | 44.6만 |
|---|
| 2025.11.18 | ₩17,751 | ₩18,420 | ₩17,550 | ₩18,319 | +3.20% | 25.2만 |
|---|
| 2025.11.17 | ₩18,721 | ₩19,623 | ₩17,818 | ₩17,952 | -4.11% | 31.7만 |
|---|
| 2025.11.14 | ₩19,924 | ₩19,924 | ₩18,721 | ₩19,255 | -3.36% | 38.3만 |
|---|
| 2025.11.13 | ₩20,626 | ₩21,361 | ₩19,924 | ₩20,125 | -2.43% | 28.7만 |
|---|
| 2025.11.12 | ₩20,058 | ₩21,562 | ₩20,058 | ₩20,994 | +4.67% | 41.4만 |
|---|
| 2025.11.11 | ₩22,164 | ₩22,164 | ₩20,125 | ₩20,693 | -6.64% | 62.5만 |
|---|
| 2025.11.10 | ₩22,063 | ₩22,598 | ₩19,991 | ₩22,030 | -0.15% | 129.6만 |
|---|
| 2025.11.07 | ₩22,732 | ₩23,066 | ₩21,261 | ₩22,297 | -1.91% | 40.2만 |
|---|
| 2025.11.06 | ₩24,638 | ₩25,841 | ₩22,933 | ₩23,300 | -5.43% | 76.6만 |
|---|
| 2025.11.05 | ₩24,972 | ₩28,582 | ₩23,735 | ₩25,206 | +0.94% | 75.6만 |
|---|
| 2025.11.04 | ₩27,078 | ₩28,382 | ₩24,203 | ₩24,203 | -10.62% | 48.4만 |
|---|
| 2025.11.03 | ₩26,075 | ₩28,315 | ₩26,008 | ₩27,078 | +3.85% | 46.3만 |
|---|
| 2025.10.31 | ₩26,744 | ₩27,412 | ₩25,072 | ₩26,643 | -0.38% | 50.7만 |
|---|
| 2025.10.30 | ₩28,415 | ₩29,084 | ₩26,510 | ₩26,744 | -5.88% | 72.8만 |
|---|
| 2025.10.29 | ₩30,421 | ₩30,722 | ₩28,749 | ₩28,883 | -5.05% | 20.7만 |
|---|
| 2025.10.28 | ₩31,223 | ₩31,992 | ₩30,421 | ₩30,555 | -2.14% | 16.7만 |
|---|
| 2025.10.27 | ₩32,594 | ₩33,095 | ₩31,257 | ₩31,624 | -2.97% | 13.6만 |
|---|
| 2025.10.24 | ₩33,095 | ₩33,764 | ₩31,758 | ₩32,427 | -2.02% | 15.1만 |
|---|
| 2025.10.23 | ₩31,089 | ₩33,764 | ₩31,089 | ₩32,961 | +6.02% | 20.6만 |
|---|
| 2025.10.22 | ₩31,223 | ₩32,560 | ₩31,089 | ₩31,491 | +0.86% | 17.8만 |
|---|
| 2025.10.21 | ₩33,028 | ₩34,098 | ₩31,424 | ₩31,457 | -4.76% | 17.6만 |
|---|
| 2025.10.20 | ₩31,758 | ₩34,432 | ₩31,457 | ₩33,095 | +4.21% | 17.3만 |
|---|
| 2025.10.17 | ₩31,758 | ₩33,095 | ₩30,354 | ₩32,092 | +1.05% | 28.1만 |
|---|
| 2025.10.16 | ₩34,098 | ₩34,432 | ₩31,825 | ₩32,259 | -5.39% | 35.2만 |
|---|
| 2025.10.15 | ₩31,089 | ₩36,772 | ₩31,056 | ₩34,098 | +9.68% | 39만 |
|---|
| 2025.10.14 | ₩29,752 | ₩30,621 | ₩28,415 | ₩30,555 | +2.70% | 28.5만 |
|---|
| 2025.10.13 | ₩31,190 | ₩32,761 | ₩29,117 | ₩29,786 | -4.50% | 22.9만 |
|---|
| 2025.10.10 | ₩34,432 | ₩34,934 | ₩31,089 | ₩31,658 | -8.06% | 56.3만 |
|---|