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 | ₩114,510 | ₩117,777 | ₩110,072 | ₩110,113 | -3.84% | 17.2만 |
| 2026.10.08 | ₩112,358 | ₩113,374 | ₩109,672 | ₩113,227 | +0.77% | 22.2만 |
| 2026.10.07 | ₩109,578 | ₩117,396 | ₩109,578 | ₩114,536 | +4.52% | 35.6만 |
| 2026.10.06 | ₩113,788 | ₩115,289 | ₩110,914 | ₩111,462 | -2.04% | 16.9만 |
| 2026.10.05 | ₩111,302 | ₩114,703 | ₩110,393 | ₩112,639 | +1.20% | 18.8만 |
| 2026.10.02 | ₩111,997 | ₩115,753 | ₩109,631 | ₩112,451 | +0.41% | 20.5만 |
| 2026.10.01 | ₩106,050 | ₩112,184 | ₩103,858 | ₩109,966 | +3.69% | 26.2만 |
| 2026.09.30 | ₩105,796 | ₩106,711 | ₩102,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,370 |
| +0.54% |
| 32.7만 |
| 2026.09.29 | ₩106,464 | ₩106,591 | ₩102,815 | ₩104,446 | -1.90% | 18.1만 |
|---|
| 2026.09.28 | ₩105,595 | ₩110,968 | ₩104,633 | ₩106,290 | +0.66% | 21.2만 |
|---|
| 2026.09.25 | ₩102,441 | ₩112,725 | ₩102,441 | ₩107,894 | +5.32% | 28.4만 |
|---|
| 2026.09.24 | ₩111,222 | ₩111,222 | ₩96,440 | ₩101,345 | -8.88% | 37.4만 |
|---|
| 2026.09.23 | ₩115,819 | ₩115,819 | ₩110,881 | ₩113,013 | -2.42% | 21.2만 |
|---|
| 2026.09.22 | ₩118,920 | ₩121,192 | ₩116,020 | ₩116,060 | -2.41% | 28.6만 |
|---|
| 2026.09.21 | ₩119,080 | ₩120,684 | ₩114,309 | ₩117,650 | -1.20% | 29.1만 |
|---|
| 2026.09.18 | ₩120,925 | ₩121,219 | ₩113,120 | ₩119,161 | -1.46% | 37만 |
|---|
| 2026.09.17 | ₩120,671 | ₩123,624 | ₩115,893 | ₩119,174 | -1.24% | 18.7만 |
|---|
| 2026.09.16 | ₩122,676 | ₩122,949 | ₩116,581 | ₩119,829 | -2.32% | 16.5만 |
|---|
| 2026.09.15 | ₩128,636 | ₩129,171 | ₩120,751 | ₩123,117 | -4.29% | 20.3만 |
|---|
| 2026.09.14 | ₩118,800 | ₩124,728 | ₩118,800 | ₩123,464 | +3.93% | 19.5만 |
|---|
| 2026.09.11 | ₩126,578 | ₩129,933 | ₩118,773 | ₩119,976 | -5.22% | 17.9만 |
|---|
| 2026.09.10 | ₩125,856 | ₩129,986 | ₩123,571 | ₩123,758 | -1.67% | 25.5만 |
|---|
| 2026.09.09 | ₩121,780 | ₩125,816 | ₩119,267 | ₩125,081 | +2.71% | 14.8만 |
|---|
| 2026.09.08 | ₩118,145 | ₩123,437 | ₩115,144 | ₩122,114 | +3.36% | 14.8만 |
|---|
| 2026.09.04 | ₩115,712 | ₩118,599 | ₩115,432 | ₩118,278 | +2.22% | 12.6만 |
|---|
| 2026.09.03 | ₩117,169 | ₩119,956 | ₩113,494 | ₩115,579 | -1.36% | 15.4만 |
|---|
| 2026.09.02 | ₩117,984 | ₩121,807 | ₩116,020 | ₩116,782 | -1.02% | 17.9만 |
|---|
| 2026.09.01 | ₩116,073 | ₩120,684 | ₩115,672 | ₩116,902 | +0.71% | 9.9만 |
|---|
| 2026.08.31 | ₩122,702 | ₩123,016 | ₩110,407 | ₩117,463 | -4.27% | 45.7만 |
|---|
| 2026.08.28 | ₩125,536 | ₩126,605 | ₩121,606 | ₩123,678 | -1.48% | 13.6만 |
|---|
| 2026.08.27 | ₩127,473 | ₩129,585 | ₩125,362 | ₩125,870 | -1.26% | 17.6만 |
|---|
| 2026.08.26 | ₩126,525 | ₩132,572 | ₩126,525 | ₩127,955 | +1.13% | 15.6만 |
|---|
| 2026.08.25 | ₩127,233 | ₩128,944 | ₩121,860 | ₩128,449 | +0.96% | 18.4만 |
|---|
| 2026.08.24 | ₩128,663 | ₩130,497 | ₩122,662 | ₩125,348 | -2.58% | 21.6만 |
|---|
| 2026.08.21 | ₩125,790 | ₩129,639 | ₩122,983 | ₩129,077 | +2.61% | 27.7만 |
|---|
| 2026.08.20 | ₩120,965 | ₩133,648 | ₩120,965 | ₩123,932 | +2.45% | 19만 |
|---|
| 2026.08.19 | ₩130,146 | ₩130,948 | ₩123,604 | ₩125,148 | -3.84% | 26.9만 |
|---|
| 2026.08.18 | ₩128,863 | ₩133,514 | ₩126,832 | ₩127,500 | -1.06% | 33.7만 |
|---|
| 2026.08.17 | ₩128,583 | ₩130,026 | ₩123,838 | ₩129,451 | +0.68% | 19.2만 |
|---|
| 2026.08.14 | ₩120,671 | ₩130,507 | ₩119,412 | ₩129,505 | +7.32% | 20.1만 |
|---|
| 2026.08.13 | ₩118,693 | ₩122,106 | ₩115,258 | ₩118,813 | +0.10% | 23.1만 |
|---|
| 2026.08.12 | ₩114,804 | ₩121,421 | ₩114,804 | ₩115,285 | +0.42% | 36.7만 |
|---|
| 2026.08.11 | ₩134,076 | ₩136,054 | ₩115,245 | ₩115,459 | -13.89% | 39.4만 |
|---|
| 2026.08.10 | ₩127,647 | ₩138,834 | ₩126,371 | ₩129,345 | +1.33% | 39.7만 |
|---|
| 2026.08.07 | ₩119,227 | ₩134,784 | ₩119,227 | ₩127,647 | +7.06% | 54만 |
|---|
| 2026.08.06 | ₩134,437 | ₩134,437 | ₩115,325 | ₩116,047 | -13.68% | 92.2만 |
|---|
| 2026.08.05 | ₩126,672 | ₩152,786 | ₩125,268 | ₩144,139 | +13.79% | 111.6만 |
|---|
| 2026.08.04 | ₩127,661 | ₩127,661 | ₩115,352 | ₩126,672 | -0.77% | 43.3만 |
|---|
| 2026.08.03 | ₩124,186 | ₩130,387 | ₩122,448 | ₩125,776 | +1.28% | 42.6만 |
|---|
| 2026.07.31 | ₩131,242 | ₩131,242 | ₩121,272 | ₩122,435 | -6.71% | 17.4만 |
|---|
| 2026.07.30 | ₩127,273 | ₩130,701 | ₩124,186 | ₩129,304 | +1.60% | 17만 |
|---|
| 2026.07.29 | ₩130,962 | ₩134,062 | ₩121,753 | ₩123,838 | -5.44% | 33.6만 |
|---|
| 2026.07.28 | ₩128,783 | ₩133,260 | ₩119,976 | ₩132,499 | +2.89% | 40.6만 |
|---|
| 2026.07.27 | ₩133,795 | ₩136,214 | ₩123,999 | ₩131,550 | -1.68% | 38.5만 |
|---|
| 2026.07.24 | ₩136,562 | ₩139,662 | ₩129,238 | ₩130,975 | -4.09% | 24.8만 |
|---|
| 2026.07.23 | ₩151,463 | ₩151,463 | ₩132,392 | ₩134,009 | -11.52% | 52.3만 |
|---|
| 2026.07.22 | ₩165,323 | ₩166,525 | ₩157,491 | ₩160,217 | -3.09% | 23.8만 |
|---|
| 2026.07.21 | ₩161,059 | ₩168,717 | ₩161,012 | ₩168,102 | +4.37% | 16.6만 |
|---|
| 2026.07.20 | ₩173,462 | ₩173,462 | ₩155,032 | ₩163,184 | -5.92% | 38.7만 |
|---|
| 2026.07.17 | ₩157,972 | ₩177,805 | ₩157,464 | ₩173,529 | +9.85% | 37.1만 |
|---|
| 2026.07.16 | ₩168,009 | ₩173,956 | ₩155,032 | ₩162,008 | -3.57% | 52.2만 |
|---|
| 2026.07.15 | ₩162,556 | ₩168,437 | ₩153,695 | ₩166,111 | +2.19% | 29.7만 |
|---|
| 2026.07.14 | ₩157,090 | ₩167,889 | ₩151,102 | ₩163,866 | +4.31% | 36.5만 |
|---|
| 2026.07.13 | ₩154,951 | ₩162,837 | ₩147,927 | ₩154,831 | -0.08% | 30.5만 |
|---|
| 2026.07.10 | ₩152,973 | ₩155,045 | ₩141,274 | ₩153,495 | +0.34% | 20.6만 |
|---|
| 2026.07.09 | ₩151,022 | ₩154,978 | ₩145,609 | ₩154,591 | +2.36% | 19.9만 |
|---|
| 2026.07.08 | ₩143,471 | ₩156,368 | ₩143,204 | ₩149,405 | +4.14% | 40만 |
|---|
| 2026.07.07 | ₩144,340 | ₩147,253 | ₩138,847 | ₩143,632 | -0.49% | 18.2만 |
|---|
| 2026.07.06 | ₩145,422 | ₩153,695 | ₩140,050 | ₩143,805 | -1.11% | 29.5만 |
|---|
| 2026.07.02 | ₩148,937 | ₩150,354 | ₩145,168 | ₩148,363 | -0.39% | 19만 |
|---|
| 2026.07.01 | ₩146,091 | ₩153,949 | ₩144,941 | ₩149,338 | +2.22% | 31.2만 |
|---|
| 2026.06.30 | ₩152,359 | ₩156,542 | ₩142,402 | ₩143,244 | -5.98% | 47.8만 |
|---|
| 2026.06.29 | ₩160,257 | ₩168,009 | ₩151,187 | ₩153,896 | -3.97% | 44만 |
|---|
| 2026.06.26 | ₩141,132 | ₩159,375 | ₩139,522 | ₩159,375 | +12.93% | 63.8만 |
|---|
| 2026.06.25 | ₩142,375 | ₩147,795 | ₩124,306 | ₩143,337 | +0.68% | 38.7만 |
|---|
| 2026.06.24 | ₩153,642 | ₩153,642 | ₩140,718 | ₩142,950 | -6.96% | 37.9만 |
|---|
| 2026.06.23 | ₩146,198 | ₩150,461 | ₩139,863 | ₩149,325 | +2.14% | 37.9만 |
|---|
| 2026.06.22 | ₩153,107 | ₩159,135 | ₩149,298 | ₩151,169 | -1.27% | 17.7만 |
|---|
| 2026.06.18 | ₩140,330 | ₩152,907 | ₩136,749 | ₩152,091 | +8.38% | 41.7만 |
|---|
| 2026.06.17 | ₩151,757 | ₩154,537 | ₩139,382 | ₩139,889 | -7.82% | 28.8만 |
|---|
| 2026.06.16 | ₩152,733 | ₩152,733 | ₩144,594 | ₩151,383 | -0.88% | 27.8만 |
|---|
| 2026.06.15 | ₩152,172 | ₩155,018 | ₩137,657 | ₩152,813 | +0.42% | 31.2만 |
|---|
| 2026.06.12 | ₩155,299 | ₩158,039 | ₩145,329 | ₩150,902 | -2.83% | 28.9만 |
|---|
| 2026.06.11 | ₩140,130 | ₩156,355 | ₩136,294 | ₩155,246 | +10.79% | 21.1만 |
|---|
| 2026.06.10 | ₩136,535 | ₩146,325 | ₩134,370 | ₩135,920 | -0.45% | 29.6만 |
|---|
| 2026.06.09 | ₩127,834 | ₩139,725 | ₩125,963 | ₩136,535 | +6.81% | 23.5만 |
|---|
| 2026.06.08 | ₩128,703 | ₩136,000 | ₩125,322 | ₩127,407 | -1.01% | 25.4만 |
|---|
| 2026.06.05 | ₩126,378 | ₩132,492 | ₩121,846 | ₩129,438 | +2.42% | 21.5만 |
|---|
| 2026.06.04 | ₩112,077 | ₩131,683 | ₩111,322 | ₩127,273 | +13.56% | 30.5만 |
|---|
| 2026.06.03 | ₩114,683 | ₩115,739 | ₩106,918 | ₩110,527 | -3.62% | 25.3만 |
|---|
| 2026.06.02 | ₩122,782 | ₩122,782 | ₩112,719 | ₩115,940 | -5.57% | 29.9만 |
|---|
| 2026.06.01 | ₩123,103 | ₩123,878 | ₩117,697 | ₩123,678 | +0.47% | 19만 |
|---|
| 2026.05.29 | ₩122,234 | ₩125,495 | ₩117,610 | ₩123,330 | +0.90% | 24만 |
|---|
| 2026.05.28 | ₩119,528 | ₩126,578 | ₩118,399 | ₩120,778 | +1.05% | 18.1만 |
|---|
| 2026.05.27 | ₩114,937 | ₩122,756 | ₩109,217 | ₩120,591 | +4.92% | 35.3만 |
|---|
| 2026.05.26 | ₩118,238 | ₩118,947 | ₩109,418 | ₩113,962 | -3.62% | 29.6만 |
|---|
| 2026.05.22 | ₩109,324 | ₩116,300 | ₩99,635 | ₩115,459 | +5.61% | 33.6만 |
|---|
| 2026.05.21 | ₩111,409 | ₩114,937 | ₩105,007 | ₩107,680 | -3.35% | 31.1만 |
|---|
| 2026.05.20 | ₩117,129 | ₩119,815 | ₩105,154 | ₩108,175 | -7.64% | 44.4만 |
|---|
| 2026.05.19 | ₩117,463 | ₩119,441 | ₩112,318 | ₩117,878 | +0.35% | 19.4만 |
|---|
| 2026.05.18 | ₩107,400 | ₩120,925 | ₩104,686 | ₩116,006 | +8.01% | 40만 |
|---|
| 2026.05.15 | ₩105,141 | ₩113,467 | ₩97,691 | ₩109,231 | +3.89% | 44.4만 |
|---|
| 2026.05.14 | ₩96,240 | ₩106,464 | ₩94,496 | ₩104,900 | +9.00% | 44.2만 |
|---|
| 2026.05.13 | ₩91,282 | ₩99,822 | ₩89,686 | ₩96,240 | +5.43% | 54.3만 |
|---|
| 2026.05.12 | ₩79,066 | ₩96,748 | ₩76,801 | ₩92,939 | +17.55% | 67.1만 |
|---|
| 2026.05.11 | ₩73,827 | ₩80,189 | ₩69,671 | ₩79,668 | +7.91% | 70.4만 |
|---|
| 2026.05.08 | ₩82,047 | ₩82,047 | ₩68,969 | ₩72,477 | -11.66% | 86.1만 |
|---|
| 2026.05.07 | ₩58,257 | ₩85,362 | ₩55,811 | ₩81,071 | +39.16% | 389.3만 |
|---|
| 2026.05.06 | ₩36,272 | ₩39,092 | ₩35,484 | ₩37,221 | +2.62% | 34.3만 |
|---|
| 2026.05.05 | ₩36,085 | ₩36,513 | ₩34,080 | ₩35,737 | -0.96% | 21.7만 |
|---|
| 2026.05.04 | ₩36,860 | ₩38,090 | ₩33,940 | ₩36,005 | -2.32% | 34.6만 |
|---|
| 2026.05.01 | ₩38,410 | ₩39,800 | ₩35,938 | ₩39,533 | +2.92% | 34만 |
|---|
| 2026.04.30 | ₩37,475 | ₩37,595 | ₩35,123 | ₩37,355 | -0.32% | 49.7만 |
|---|
| 2026.04.29 | ₩37,007 | ₩37,515 | ₩33,491 | ₩37,274 | +0.72% | 51.4만 |
|---|
| 2026.04.28 | ₩33,105 | ₩39,012 | ₩32,950 | ₩37,288 | +12.64% | 34.3만 |
|---|
| 2026.04.27 | ₩35,123 | ₩35,403 | ₩32,396 | ₩33,840 | -3.65% | 31.9만 |
|---|
| 2026.04.24 | ₩35,163 | ₩35,884 | ₩33,011 | ₩35,029 | -0.38% | 28.2만 |
|---|
| 2026.04.23 | ₩36,499 | ₩36,539 | ₩32,102 | ₩35,176 | -3.63% | 37만 |
|---|
| 2026.04.22 | ₩33,412 | ₩39,212 | ₩33,412 | ₩37,849 | +13.28% | 40만 |
|---|
| 2026.04.21 | ₩38,531 | ₩40,348 | ₩30,926 | ₩32,717 | -15.09% | 55.1만 |
|---|
| 2026.04.20 | ₩38,758 | ₩43,248 | ₩35,484 | ₩37,822 | -2.41% | 62.8만 |
|---|
| 2026.04.17 | ₩42,206 | ₩42,767 | ₩37,421 | ₩40,161 | -4.84% | 43.1만 |
|---|
| 2026.04.16 | ₩35,350 | ₩41,404 | ₩35,350 | ₩41,351 | +16.98% | 37.2만 |
|---|
| 2026.04.15 | ₩29,817 | ₩36,085 | ₩29,256 | ₩35,925 | +20.48% | 33만 |
|---|
| 2026.04.14 | ₩29,456 | ₩31,140 | ₩28,480 | ₩30,311 | +2.90% | 31.3만 |
|---|
| 2026.04.13 | ₩25,166 | ₩29,282 | ₩25,006 | ₩28,908 | +14.87% | 39.8만 |
|---|
| 2026.04.10 | ₩26,516 | ₩27,752 | ₩24,658 | ₩25,420 | -4.13% | 33.9만 |
|---|
| 2026.04.09 | ₩24,565 | ₩26,890 | ₩22,105 | ₩26,516 | +7.94% | 42.9만 |
|---|
| 2026.04.08 | ₩23,121 | ₩25,186 | ₩22,123 | ₩24,685 | +6.76% | 41.5만 |
|---|
| 2026.04.07 | ₩18,697 | ₩22,627 | ₩18,524 | ₩22,172 | +18.58% | 60.9만 |
|---|
| 2026.04.06 | ₩14,354 | ₩19,085 | ₩13,922 | ₩18,657 | +29.98% | 63.4만 |
|---|
| 2026.04.02 | ₩12,456 | ₩14,514 | ₩12,285 | ₩14,354 | +15.24% | 41.6만 |
|---|
| 2026.04.01 | ₩10,425 | ₩13,098 | ₩10,237 | ₩13,031 | +25.00% | 50.6만 |
|---|
| 2026.03.31 | ₩10,572 | ₩11,300 | ₩9,997 | ₩10,572 | 0.00% | 40.6만 |
|---|
| 2026.03.30 | ₩13,164 | ₩13,666 | ₩10,157 | ₩10,725 | -18.53% | 33만 |
|---|
| 2026.03.27 | ₩12,964 | ₩13,699 | ₩12,530 | ₩13,231 | +2.06% | 14.6만 |
|---|
| 2026.03.26 | ₩14,534 | ₩14,634 | ₩12,630 | ₩12,730 | -12.41% | 22.5만 |
|---|
| 2026.03.25 | ₩14,701 | ₩15,136 | ₩14,066 | ₩14,267 | -2.95% | 9.9만 |
|---|
| 2026.03.24 | ₩14,367 | ₩16,272 | ₩12,697 | ₩14,601 | +1.63% | 22.3만 |
|---|
| 2026.03.23 | ₩14,568 | ₩16,138 | ₩14,367 | ₩14,701 | +0.92% | 22.3만 |
|---|
| 2026.03.20 | ₩15,770 | ₩15,971 | ₩14,234 | ₩14,234 | -9.75% | 16.3만 |
|---|
| 2026.03.19 | ₩18,577 | ₩18,711 | ₩14,568 | ₩15,770 | -15.11% | 25.7만 |
|---|
| 2026.03.18 | ₩20,381 | ₩20,682 | ₩19,178 | ₩19,713 | -3.28% | 9.1만 |
|---|
| 2026.03.17 | ₩20,047 | ₩20,816 | ₩19,746 | ₩20,515 | +2.33% | 7.1만 |
|---|
| 2026.03.16 | ₩19,680 | ₩20,715 | ₩19,513 | ₩19,880 | +1.02% | 6.7만 |
|---|
| 2026.03.13 | ₩20,281 | ₩20,983 | ₩19,646 | ₩20,047 | -1.15% | 8만 |
|---|
| 2026.03.12 | ₩20,281 | ₩21,050 | ₩19,579 | ₩20,214 | -0.33% | 9.7만 |
|---|
| 2026.03.11 | ₩19,045 | ₩21,851 | ₩19,045 | ₩21,283 | +11.75% | 20.8만 |
|---|
| 2026.03.10 | ₩19,112 | ₩21,016 | ₩19,112 | ₩19,446 | +1.75% | 14만 |
|---|
| 2026.03.09 | ₩19,713 | ₩20,281 | ₩18,109 | ₩20,047 | +1.69% | 17.5만 |
|---|
| 2026.03.06 | ₩22,052 | ₩22,052 | ₩18,377 | ₩19,980 | -9.39% | 20.2만 |
|---|
| 2026.03.05 | ₩23,388 | ₩24,291 | ₩20,883 | ₩22,219 | -5.00% | 23.8만 |
|---|
| 2026.03.04 | ₩20,749 | ₩24,057 | ₩19,112 | ₩23,355 | +12.56% | 33.9만 |
|---|
| 2026.03.03 | ₩20,348 | ₩20,816 | ₩18,176 | ₩18,945 | -6.90% | 24.2만 |
|---|
| 2026.03.02 | ₩18,711 | ₩20,715 | ₩17,708 | ₩20,582 | +10.00% | 25.7만 |
|---|
| 2026.02.27 | ₩20,047 | ₩20,047 | ₩18,276 | ₩19,680 | -1.83% | 26.7만 |
|---|
| 2026.02.26 | ₩16,539 | ₩20,615 | ₩15,770 | ₩19,880 | +20.20% | 38.1만 |
|---|
| 2026.02.25 | ₩13,365 | ₩17,575 | ₩13,131 | ₩16,706 | +25.00% | 46.7만 |
|---|
| 2026.02.24 | ₩14,367 | ₩15,069 | ₩13,098 | ₩13,164 | -8.37% | 21.6만 |
|---|
| 2026.02.23 | ₩14,668 | ₩14,668 | ₩13,465 | ₩14,501 | -1.14% | 20.9만 |
|---|
| 2026.02.20 | ₩13,331 | ₩14,668 | ₩12,930 | ₩14,634 | +9.77% | 23.6만 |
|---|
| 2026.02.19 | ₩12,362 | ₩13,532 | ₩11,861 | ₩13,498 | +9.19% | 21만 |
|---|
| 2026.02.18 | ₩12,028 | ₩13,231 | ₩11,895 | ₩12,596 | +4.72% | 33.3만 |
|---|
| 2026.02.17 | ₩12,362 | ₩12,496 | ₩11,627 | ₩11,828 | -4.32% | 38만 |
|---|
| 2026.02.13 | ₩12,028 | ₩13,699 | ₩11,794 | ₩12,062 | +0.28% | 36.4만 |
|---|
| 2026.02.12 | ₩13,164 | ₩13,198 | ₩11,293 | ₩12,129 | -7.87% | 56.3만 |
|---|
| 2026.02.11 | ₩15,069 | ₩15,637 | ₩12,697 | ₩12,697 | -15.74% | 65만 |
|---|
| 2026.02.10 | ₩20,381 | ₩20,816 | ₩14,969 | ₩15,069 | -26.07% | 128.7만 |
|---|
| 2026.02.09 | ₩22,052 | ₩22,119 | ₩20,515 | ₩20,548 | -6.82% | 25.2만 |
|---|
| 2026.02.06 | ₩21,718 | ₩22,553 | ₩21,116 | ₩21,651 | -0.31% | 22.1만 |
|---|
| 2026.02.05 | ₩23,021 | ₩23,388 | ₩20,849 | ₩21,116 | -8.27% | 29.5만 |
|---|
| 2026.02.04 | ₩25,427 | ₩25,827 | ₩22,887 | ₩23,021 | -9.46% | 27.1만 |
|---|
| 2026.02.03 | ₩27,364 | ₩28,400 | ₩25,527 | ₩25,527 | -6.72% | 31.2만 |
|---|
| 2026.02.02 | ₩29,737 | ₩29,904 | ₩27,264 | ₩27,665 | -6.97% | 20.9만 |
|---|
| 2026.01.30 | ₩27,732 | ₩29,403 | ₩27,431 | ₩27,799 | +0.24% | 25.2만 |
|---|
| 2026.01.29 | ₩26,730 | ₩29,837 | ₩26,529 | ₩28,801 | +7.75% | 28.8만 |
|---|
| 2026.01.28 | ₩27,899 | ₩28,734 | ₩26,663 | ₩27,431 | -1.68% | 30.3만 |
|---|
| 2026.01.27 | ₩30,873 | ₩30,873 | ₩26,429 | ₩28,534 | -7.58% | 47.9만 |
|---|
| 2026.01.26 | ₩32,076 | ₩33,078 | ₩31,173 | ₩31,708 | -1.15% | 14.1만 |
|---|
| 2026.01.23 | ₩33,746 | ₩33,746 | ₩32,276 | ₩33,111 | -1.88% | 14.2만 |
|---|
| 2026.01.22 | ₩31,407 | ₩34,247 | ₩31,407 | ₩33,746 | +7.45% | 13.3만 |
|---|
| 2026.01.21 | ₩32,644 | ₩33,312 | ₩30,472 | ₩31,842 | -2.46% | 15.2만 |
|---|
| 2026.01.20 | ₩33,178 | ₩33,412 | ₩31,908 | ₩32,644 | -1.61% | 27.2만 |
|---|
| 2026.01.16 | ₩34,080 | ₩35,016 | ₩33,078 | ₩34,080 | 0.00% | 17.1만 |
|---|
| 2026.01.15 | ₩32,309 | ₩34,748 | ₩31,574 | ₩34,080 | +5.48% | 16.4만 |
|---|
| 2026.01.14 | ₩31,574 | ₩32,877 | ₩30,438 | ₩32,376 | +2.54% | 22.2만 |
|---|
| 2026.01.13 | ₩33,312 | ₩33,312 | ₩31,407 | ₩31,741 | -4.71% | 16.9만 |
|---|
| 2026.01.12 | ₩32,476 | ₩33,312 | ₩30,605 | ₩32,944 | +1.44% | 35만 |
|---|
| 2026.01.09 | ₩30,238 | ₩33,312 | ₩29,403 | ₩33,145 | +9.61% | 57.1만 |
|---|
| 2026.01.08 | ₩25,961 | ₩30,204 | ₩25,961 | ₩30,204 | +16.34% | 41.9만 |
|---|
| 2026.01.07 | ₩27,398 | ₩27,465 | ₩24,391 | ₩26,095 | -4.76% | 25만 |
|---|
| 2026.01.06 | ₩22,720 | ₩27,498 | ₩22,720 | ₩27,264 | +20.00% | 43.3만 |
|---|
| 2026.01.05 | ₩22,754 | ₩23,388 | ₩22,453 | ₩23,155 | +1.76% | 11.9만 |
|---|
| 2026.01.02 | ₩23,422 | ₩24,023 | ₩22,286 | ₩22,520 | -3.85% | 8.8만 |
|---|
| 2025.12.31 | ₩23,756 | ₩24,057 | ₩22,453 | ₩23,021 | -3.09% | 24.2만 |
|---|
| 2025.12.30 | ₩24,725 | ₩25,026 | ₩23,890 | ₩23,890 | -3.38% | 10.5만 |
|---|
| 2025.12.29 | ₩24,057 | ₩24,992 | ₩23,789 | ₩24,658 | +2.50% | 17.5만 |
|---|
| 2025.12.26 | ₩23,656 | ₩24,391 | ₩22,987 | ₩24,257 | +2.54% | 11.1만 |
|---|
| 2025.12.24 | ₩23,255 | ₩23,689 | ₩22,553 | ₩23,422 | +0.72% | 7.4만 |
|---|
| 2025.12.23 | ₩23,823 | ₩23,890 | ₩22,486 | ₩22,954 | -3.65% | 13.9만 |
|---|
| 2025.12.22 | ₩24,725 | ₩25,293 | ₩23,890 | ₩23,990 | -2.97% | 12.9만 |
|---|
| 2025.12.19 | ₩23,221 | ₩24,992 | ₩22,520 | ₩24,558 | +5.76% | 43.4만 |
|---|
| 2025.12.18 | ₩22,820 | ₩24,491 | ₩22,453 | ₩23,355 | +2.34% | 28.8만 |
|---|
| 2025.12.17 | ₩22,319 | ₩23,054 | ₩22,119 | ₩22,453 | +0.60% | 19.1만 |
|---|
| 2025.12.16 | ₩22,252 | ₩22,787 | ₩21,785 | ₩22,353 | +0.45% | 21만 |
|---|
| 2025.12.15 | ₩24,057 | ₩24,224 | ₩21,918 | ₩22,152 | -7.92% | 49.8만 |
|---|
| 2025.12.12 | ₩24,090 | ₩24,625 | ₩23,388 | ₩24,023 | -0.28% | 17.1만 |
|---|
| 2025.12.11 | ₩22,152 | ₩24,291 | ₩21,918 | ₩24,090 | +8.75% | 35.3만 |
|---|
| 2025.12.10 | ₩22,052 | ₩23,021 | ₩21,584 | ₩22,520 | +2.12% | 20.9만 |
|---|
| 2025.12.09 | ₩22,954 | ₩23,054 | ₩21,384 | ₩21,985 | -4.22% | 21.6만 |
|---|
| 2025.12.08 | ₩22,520 | ₩24,057 | ₩22,052 | ₩23,188 | +2.97% | 45.8만 |
|---|
| 2025.12.05 | ₩23,890 | ₩23,890 | ₩21,384 | ₩21,785 | -8.81% | 28.8만 |
|---|
| 2025.12.04 | ₩22,587 | ₩24,458 | ₩22,587 | ₩24,324 | +7.69% | 50.6만 |
|---|
| 2025.12.03 | ₩22,052 | ₩23,188 | ₩21,384 | ₩22,687 | +2.88% | 25.4만 |
|---|
| 2025.12.02 | ₩21,050 | ₩22,386 | ₩21,050 | ₩22,052 | +4.76% | 40만 |
|---|
| 2025.12.01 | ₩22,052 | ₩22,653 | ₩20,682 | ₩20,782 | -5.76% | 50.6만 |
|---|
| 2025.11.28 | ₩21,952 | ₩22,620 | ₩21,116 | ₩21,751 | -0.91% | 17.1만 |
|---|
| 2025.11.26 | ₩21,718 | ₩22,453 | ₩21,050 | ₩22,186 | +2.15% | 27.6만 |
|---|
| 2025.11.25 | ₩21,718 | ₩23,656 | ₩20,782 | ₩21,350 | -1.69% | 58.2만 |
|---|
| 2025.11.24 | ₩20,415 | ₩21,751 | ₩19,546 | ₩21,417 | +4.91% | 97.9만 |
|---|
| 2025.11.21 | ₩18,377 | ₩21,684 | ₩17,708 | ₩20,749 | +12.91% | 89.3만 |
|---|
| 2025.11.20 | ₩17,474 | ₩19,479 | ₩17,441 | ₩17,441 | -0.19% | 71.2만 |
|---|
| 2025.11.19 | ₩18,042 | ₩19,078 | ₩16,973 | ₩17,140 | -5.00% | 44.6만 |
|---|
| 2025.11.18 | ₩17,742 | ₩18,410 | ₩17,541 | ₩18,310 | +3.20% | 25.2만 |
|---|
| 2025.11.17 | ₩18,711 | ₩19,613 | ₩17,809 | ₩17,942 | -4.11% | 31.7만 |
|---|
| 2025.11.14 | ₩19,914 | ₩19,914 | ₩18,711 | ₩19,245 | -3.36% | 38.3만 |
|---|
| 2025.11.13 | ₩20,615 | ₩21,350 | ₩19,914 | ₩20,114 | -2.43% | 28.7만 |
|---|
| 2025.11.12 | ₩20,047 | ₩21,551 | ₩20,047 | ₩20,983 | +4.67% | 41.4만 |
|---|
| 2025.11.11 | ₩22,152 | ₩22,152 | ₩20,114 | ₩20,682 | -6.64% | 62.5만 |
|---|
| 2025.11.10 | ₩22,052 | ₩22,587 | ₩19,980 | ₩22,019 | -0.15% | 129.6만 |
|---|
| 2025.11.07 | ₩22,720 | ₩23,054 | ₩21,250 | ₩22,286 | -1.91% | 40.2만 |
|---|
| 2025.11.06 | ₩24,625 | ₩25,827 | ₩22,921 | ₩23,288 | -5.43% | 76.6만 |
|---|
| 2025.11.05 | ₩24,959 | ₩28,567 | ₩23,723 | ₩25,193 | +0.94% | 75.6만 |
|---|
| 2025.11.04 | ₩27,064 | ₩28,367 | ₩24,190 | ₩24,190 | -10.62% | 48.4만 |
|---|
| 2025.11.03 | ₩26,061 | ₩28,300 | ₩25,995 | ₩27,064 | +3.85% | 46.3만 |
|---|
| 2025.10.31 | ₩26,730 | ₩27,398 | ₩25,059 | ₩26,629 | -0.38% | 50.7만 |
|---|
| 2025.10.30 | ₩28,400 | ₩29,068 | ₩26,496 | ₩26,730 | -5.88% | 72.8만 |
|---|
| 2025.10.29 | ₩30,405 | ₩30,706 | ₩28,734 | ₩28,868 | -5.05% | 20.7만 |
|---|
| 2025.10.28 | ₩31,207 | ₩31,975 | ₩30,405 | ₩30,539 | -2.14% | 16.7만 |
|---|
| 2025.10.27 | ₩32,577 | ₩33,078 | ₩31,240 | ₩31,608 | -2.97% | 13.6만 |
|---|
| 2025.10.24 | ₩33,078 | ₩33,746 | ₩31,741 | ₩32,410 | -2.02% | 15.1만 |
|---|
| 2025.10.23 | ₩31,073 | ₩33,746 | ₩31,073 | ₩32,944 | +6.02% | 20.6만 |
|---|
| 2025.10.22 | ₩31,207 | ₩32,543 | ₩31,073 | ₩31,474 | +0.86% | 17.8만 |
|---|
| 2025.10.21 | ₩33,011 | ₩34,080 | ₩31,407 | ₩31,441 | -4.76% | 17.6만 |
|---|
| 2025.10.20 | ₩31,741 | ₩34,414 | ₩31,441 | ₩33,078 | +4.21% | 17.3만 |
|---|
| 2025.10.17 | ₩31,741 | ₩33,078 | ₩30,338 | ₩32,076 | +1.05% | 28.1만 |
|---|
| 2025.10.16 | ₩34,080 | ₩34,414 | ₩31,808 | ₩32,243 | -5.39% | 35.2만 |
|---|
| 2025.10.15 | ₩31,073 | ₩36,753 | ₩31,040 | ₩34,080 | +9.68% | 39만 |
|---|
| 2025.10.14 | ₩29,737 | ₩30,605 | ₩28,400 | ₩30,539 | +2.70% | 28.5만 |
|---|
| 2025.10.13 | ₩31,173 | ₩32,744 | ₩29,102 | ₩29,770 | -4.50% | 22.9만 |
|---|
| 2025.10.10 | ₩34,414 | ₩34,916 | ₩31,073 | ₩31,641 | -8.06% | 56.3만 |
|---|