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 | ₩114,612 | ₩117,883 | ₩110,171 | ₩110,211 | -3.84% | 17.2만 |
| 2026.10.08 | ₩112,459 | ₩113,475 | ₩109,770 | ₩113,328 | +0.77% | 22.2만 |
| 2026.10.07 | ₩109,676 | ₩117,502 | ₩109,676 | ₩114,639 | +4.52% | 35.6만 |
| 2026.10.06 | ₩113,890 | ₩115,392 | ₩111,014 | ₩111,563 | -2.04% | 16.9만 |
| 2026.10.05 | ₩111,402 | ₩114,806 | ₩110,492 | ₩112,740 | +1.20% | 18.8만 |
| 2026.10.02 | ₩112,098 | ₩115,856 | ₩109,730 | ₩112,552 | +0.41% | 20.5만 |
| 2026.10.01 | ₩106,145 | ₩112,285 | ₩103,951 | ₩110,064 | +3.69% | 26.2만 |
| 2026.09.30 | ₩105,891 | ₩106,807 | ₩102,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,466 |
| +0.54% |
| 32.7만 |
| 2026.09.29 | ₩106,560 | ₩106,687 | ₩102,908 | ₩104,540 | -1.90% | 18.1만 |
|---|
| 2026.09.28 | ₩105,690 | ₩111,068 | ₩104,727 | ₩106,386 | +0.66% | 21.2만 |
|---|
| 2026.09.25 | ₩102,533 | ₩112,827 | ₩102,533 | ₩107,991 | +5.32% | 28.4만 |
|---|
| 2026.09.24 | ₩111,322 | ₩111,322 | ₩96,527 | ₩101,436 | -8.88% | 37.4만 |
|---|
| 2026.09.23 | ₩115,923 | ₩115,923 | ₩110,981 | ₩113,114 | -2.42% | 21.2만 |
|---|
| 2026.09.22 | ₩119,027 | ₩121,301 | ₩116,124 | ₩116,164 | -2.41% | 28.6만 |
|---|
| 2026.09.21 | ₩119,187 | ₩120,793 | ₩114,412 | ₩117,756 | -1.20% | 29.1만 |
|---|
| 2026.09.18 | ₩121,033 | ₩121,328 | ₩113,221 | ₩119,268 | -1.46% | 37만 |
|---|
| 2026.09.17 | ₩120,779 | ₩123,735 | ₩115,997 | ₩119,281 | -1.24% | 18.7만 |
|---|
| 2026.09.16 | ₩122,786 | ₩123,060 | ₩116,686 | ₩119,936 | -2.32% | 16.5만 |
|---|
| 2026.09.15 | ₩128,752 | ₩129,287 | ₩120,859 | ₩123,227 | -4.29% | 20.3만 |
|---|
| 2026.09.14 | ₩118,906 | ₩124,840 | ₩118,906 | ₩123,575 | +3.93% | 19.5만 |
|---|
| 2026.09.11 | ₩126,692 | ₩130,049 | ₩118,880 | ₩120,084 | -5.22% | 17.9만 |
|---|
| 2026.09.10 | ₩125,969 | ₩130,103 | ₩123,682 | ₩123,869 | -1.67% | 25.5만 |
|---|
| 2026.09.09 | ₩121,889 | ₩125,929 | ₩119,375 | ₩125,193 | +2.71% | 14.8만 |
|---|
| 2026.09.08 | ₩118,251 | ₩123,548 | ₩115,248 | ₩122,224 | +3.36% | 14.8만 |
|---|
| 2026.09.04 | ₩115,816 | ₩118,706 | ₩115,535 | ₩118,385 | +2.22% | 12.6만 |
|---|
| 2026.09.03 | ₩117,274 | ₩120,063 | ₩113,596 | ₩115,683 | -1.36% | 15.4만 |
|---|
| 2026.09.02 | ₩118,090 | ₩121,916 | ₩116,124 | ₩116,886 | -1.02% | 17.9만 |
|---|
| 2026.09.01 | ₩116,178 | ₩120,793 | ₩115,776 | ₩117,007 | +0.71% | 9.9만 |
|---|
| 2026.08.31 | ₩122,812 | ₩123,127 | ₩110,506 | ₩117,569 | -4.27% | 45.7만 |
|---|
| 2026.08.28 | ₩125,648 | ₩126,718 | ₩121,716 | ₩123,789 | -1.48% | 13.6만 |
|---|
| 2026.08.27 | ₩127,588 | ₩129,701 | ₩125,474 | ₩125,983 | -1.26% | 17.6만 |
|---|
| 2026.08.26 | ₩126,638 | ₩132,691 | ₩126,638 | ₩128,069 | +1.13% | 15.6만 |
|---|
| 2026.08.25 | ₩127,347 | ₩129,059 | ₩121,970 | ₩128,564 | +0.96% | 18.4만 |
|---|
| 2026.08.24 | ₩128,778 | ₩130,614 | ₩122,772 | ₩125,461 | -2.58% | 21.6만 |
|---|
| 2026.08.21 | ₩125,902 | ₩129,755 | ₩123,093 | ₩129,193 | +2.61% | 27.7만 |
|---|
| 2026.08.20 | ₩121,073 | ₩133,768 | ₩121,073 | ₩124,043 | +2.45% | 19만 |
|---|
| 2026.08.19 | ₩130,263 | ₩131,066 | ₩123,715 | ₩125,260 | -3.84% | 26.9만 |
|---|
| 2026.08.18 | ₩128,979 | ₩133,634 | ₩126,946 | ₩127,615 | -1.06% | 33.7만 |
|---|
| 2026.08.17 | ₩128,698 | ₩130,143 | ₩123,949 | ₩129,568 | +0.68% | 19.2만 |
|---|
| 2026.08.14 | ₩120,779 | ₩130,624 | ₩119,519 | ₩129,621 | +7.32% | 20.1만 |
|---|
| 2026.08.13 | ₩118,799 | ₩122,216 | ₩115,362 | ₩118,920 | +0.10% | 23.1만 |
|---|
| 2026.08.12 | ₩114,907 | ₩121,530 | ₩114,907 | ₩115,388 | +0.42% | 36.7만 |
|---|
| 2026.08.11 | ₩134,196 | ₩136,176 | ₩115,348 | ₩115,562 | -13.89% | 39.4만 |
|---|
| 2026.08.10 | ₩127,762 | ₩138,958 | ₩126,484 | ₩129,461 | +1.33% | 39.7만 |
|---|
| 2026.08.07 | ₩119,334 | ₩134,905 | ₩119,334 | ₩127,762 | +7.06% | 54만 |
|---|
| 2026.08.06 | ₩134,557 | ₩134,557 | ₩115,428 | ₩116,151 | -13.68% | 92.2만 |
|---|
| 2026.08.05 | ₩126,785 | ₩152,924 | ₩125,381 | ₩144,269 | +13.79% | 111.6만 |
|---|
| 2026.08.04 | ₩127,775 | ₩127,775 | ₩115,455 | ₩126,785 | -0.77% | 43.3만 |
|---|
| 2026.08.03 | ₩124,297 | ₩130,504 | ₩122,558 | ₩125,889 | +1.28% | 42.6만 |
|---|
| 2026.07.31 | ₩131,360 | ₩131,360 | ₩121,381 | ₩122,545 | -6.71% | 17.4만 |
|---|
| 2026.07.30 | ₩127,387 | ₩130,818 | ₩124,297 | ₩129,421 | +1.60% | 17만 |
|---|
| 2026.07.29 | ₩131,079 | ₩134,183 | ₩121,863 | ₩123,949 | -5.44% | 33.6만 |
|---|
| 2026.07.28 | ₩128,899 | ₩133,380 | ₩120,084 | ₩132,618 | +2.89% | 40.6만 |
|---|
| 2026.07.27 | ₩133,915 | ₩136,336 | ₩124,110 | ₩131,668 | -1.68% | 38.5만 |
|---|
| 2026.07.24 | ₩136,684 | ₩139,788 | ₩129,354 | ₩131,093 | -4.09% | 24.8만 |
|---|
| 2026.07.23 | ₩151,599 | ₩151,599 | ₩132,511 | ₩134,129 | -11.52% | 52.3만 |
|---|
| 2026.07.22 | ₩165,471 | ₩166,675 | ₩157,632 | ₩160,361 | -3.09% | 23.8만 |
|---|
| 2026.07.21 | ₩161,204 | ₩168,869 | ₩161,157 | ₩168,253 | +4.37% | 16.6만 |
|---|
| 2026.07.20 | ₩173,617 | ₩173,617 | ₩155,171 | ₩163,331 | -5.92% | 38.7만 |
|---|
| 2026.07.17 | ₩158,114 | ₩177,965 | ₩157,605 | ₩173,684 | +9.85% | 37.1만 |
|---|
| 2026.07.16 | ₩168,160 | ₩174,112 | ₩155,171 | ₩162,154 | -3.57% | 52.2만 |
|---|
| 2026.07.15 | ₩162,702 | ₩168,588 | ₩153,833 | ₩166,260 | +2.19% | 29.7만 |
|---|
| 2026.07.14 | ₩157,231 | ₩168,039 | ₩151,238 | ₩164,013 | +4.31% | 36.5만 |
|---|
| 2026.07.13 | ₩155,091 | ₩162,983 | ₩148,060 | ₩154,970 | -0.08% | 30.5만 |
|---|
| 2026.07.10 | ₩153,111 | ₩155,184 | ₩141,401 | ₩153,633 | +0.34% | 20.6만 |
|---|
| 2026.07.09 | ₩151,158 | ₩155,117 | ₩145,740 | ₩154,729 | +2.36% | 19.9만 |
|---|
| 2026.07.08 | ₩143,600 | ₩156,509 | ₩143,332 | ₩149,539 | +4.14% | 40만 |
|---|
| 2026.07.07 | ₩144,469 | ₩147,386 | ₩138,972 | ₩143,760 | -0.49% | 18.2만 |
|---|
| 2026.07.06 | ₩145,553 | ₩153,833 | ₩140,175 | ₩143,934 | -1.11% | 29.5만 |
|---|
| 2026.07.02 | ₩149,071 | ₩150,489 | ₩145,299 | ₩148,496 | -0.39% | 19만 |
|---|
| 2026.07.01 | ₩146,222 | ₩154,087 | ₩145,071 | ₩149,472 | +2.22% | 31.2만 |
|---|
| 2026.06.30 | ₩152,496 | ₩156,682 | ₩142,530 | ₩143,373 | -5.98% | 47.8만 |
|---|
| 2026.06.29 | ₩160,401 | ₩168,160 | ₩151,322 | ₩154,034 | -3.97% | 44만 |
|---|
| 2026.06.26 | ₩141,259 | ₩159,518 | ₩139,647 | ₩159,518 | +12.93% | 63.8만 |
|---|
| 2026.06.25 | ₩142,503 | ₩147,927 | ₩124,418 | ₩143,466 | +0.68% | 38.7만 |
|---|
| 2026.06.24 | ₩153,780 | ₩153,780 | ₩140,844 | ₩143,078 | -6.96% | 37.9만 |
|---|
| 2026.06.23 | ₩146,329 | ₩150,596 | ₩139,988 | ₩149,459 | +2.14% | 37.9만 |
|---|
| 2026.06.22 | ₩153,245 | ₩159,278 | ₩149,432 | ₩151,305 | -1.27% | 17.7만 |
|---|
| 2026.06.18 | ₩140,456 | ₩153,044 | ₩136,871 | ₩152,228 | +8.38% | 41.7만 |
|---|
| 2026.06.17 | ₩151,894 | ₩154,676 | ₩139,507 | ₩140,015 | -7.82% | 28.8만 |
|---|
| 2026.06.16 | ₩152,870 | ₩152,870 | ₩144,724 | ₩151,519 | -0.88% | 27.8만 |
|---|
| 2026.06.15 | ₩152,308 | ₩155,158 | ₩137,781 | ₩152,950 | +0.42% | 31.2만 |
|---|
| 2026.06.12 | ₩155,438 | ₩158,181 | ₩145,459 | ₩151,037 | -2.83% | 28.9만 |
|---|
| 2026.06.11 | ₩140,256 | ₩156,495 | ₩136,417 | ₩155,385 | +10.79% | 21.1만 |
|---|
| 2026.06.10 | ₩136,657 | ₩146,456 | ₩134,490 | ₩136,042 | -0.45% | 29.6만 |
|---|
| 2026.06.09 | ₩127,949 | ₩139,850 | ₩126,076 | ₩136,657 | +6.81% | 23.5만 |
|---|
| 2026.06.08 | ₩128,819 | ₩136,122 | ₩125,434 | ₩127,521 | -1.01% | 25.4만 |
|---|
| 2026.06.05 | ₩126,491 | ₩132,611 | ₩121,955 | ₩129,554 | +2.42% | 21.5만 |
|---|
| 2026.06.04 | ₩112,178 | ₩131,802 | ₩111,422 | ₩127,387 | +13.56% | 30.5만 |
|---|
| 2026.06.03 | ₩114,786 | ₩115,843 | ₩107,014 | ₩110,626 | -3.62% | 25.3만 |
|---|
| 2026.06.02 | ₩122,893 | ₩122,893 | ₩112,820 | ₩116,044 | -5.57% | 29.9만 |
|---|
| 2026.06.01 | ₩123,214 | ₩123,990 | ₩117,803 | ₩123,789 | +0.47% | 19만 |
|---|
| 2026.05.29 | ₩122,344 | ₩125,608 | ₩117,716 | ₩123,441 | +0.90% | 24만 |
|---|
| 2026.05.28 | ₩119,635 | ₩126,692 | ₩118,505 | ₩120,886 | +1.05% | 18.1만 |
|---|
| 2026.05.27 | ₩115,040 | ₩122,866 | ₩109,315 | ₩120,699 | +4.92% | 35.3만 |
|---|
| 2026.05.26 | ₩118,345 | ₩119,054 | ₩109,516 | ₩114,064 | -3.62% | 29.6만 |
|---|
| 2026.05.22 | ₩109,422 | ₩116,405 | ₩99,724 | ₩115,562 | +5.61% | 33.6만 |
|---|
| 2026.05.21 | ₩111,509 | ₩115,040 | ₩105,102 | ₩107,777 | -3.35% | 31.1만 |
|---|
| 2026.05.20 | ₩117,234 | ₩119,923 | ₩105,249 | ₩108,272 | -7.64% | 44.4만 |
|---|
| 2026.05.19 | ₩117,569 | ₩119,548 | ₩112,419 | ₩117,983 | +0.35% | 19.4만 |
|---|
| 2026.05.18 | ₩107,496 | ₩121,033 | ₩104,780 | ₩116,111 | +8.01% | 40만 |
|---|
| 2026.05.15 | ₩105,235 | ₩113,569 | ₩97,779 | ₩109,329 | +3.89% | 44.4만 |
|---|
| 2026.05.14 | ₩96,326 | ₩106,560 | ₩94,581 | ₩104,995 | +9.00% | 44.2만 |
|---|
| 2026.05.13 | ₩91,364 | ₩99,911 | ₩89,766 | ₩96,326 | +5.43% | 54.3만 |
|---|
| 2026.05.12 | ₩79,137 | ₩96,835 | ₩76,870 | ₩93,022 | +17.55% | 67.1만 |
|---|
| 2026.05.11 | ₩73,893 | ₩80,261 | ₩69,733 | ₩79,739 | +7.91% | 70.4만 |
|---|
| 2026.05.08 | ₩82,120 | ₩82,120 | ₩69,031 | ₩72,542 | -11.66% | 86.1만 |
|---|
| 2026.05.07 | ₩58,309 | ₩85,439 | ₩55,862 | ₩81,144 | +39.16% | 389.3만 |
|---|
| 2026.05.06 | ₩36,305 | ₩39,127 | ₩35,515 | ₩37,254 | +2.62% | 34.3만 |
|---|
| 2026.05.05 | ₩36,117 | ₩36,545 | ₩34,111 | ₩35,770 | -0.96% | 21.7만 |
|---|
| 2026.05.04 | ₩36,893 | ₩38,124 | ₩33,970 | ₩36,037 | -2.32% | 34.6만 |
|---|
| 2026.05.01 | ₩38,445 | ₩39,836 | ₩35,970 | ₩39,569 | +2.92% | 34만 |
|---|
| 2026.04.30 | ₩37,509 | ₩37,629 | ₩35,154 | ₩37,388 | -0.32% | 49.7만 |
|---|
| 2026.04.29 | ₩37,040 | ₩37,549 | ₩33,521 | ₩37,308 | +0.72% | 51.4만 |
|---|
| 2026.04.28 | ₩33,134 | ₩39,047 | ₩32,979 | ₩37,321 | +12.64% | 34.3만 |
|---|
| 2026.04.27 | ₩35,154 | ₩35,435 | ₩32,425 | ₩33,870 | -3.65% | 31.9만 |
|---|
| 2026.04.24 | ₩35,194 | ₩35,917 | ₩33,041 | ₩35,061 | -0.38% | 28.2만 |
|---|
| 2026.04.23 | ₩36,532 | ₩36,572 | ₩32,131 | ₩35,208 | -3.63% | 37만 |
|---|
| 2026.04.22 | ₩33,442 | ₩39,248 | ₩33,442 | ₩37,883 | +13.28% | 40만 |
|---|
| 2026.04.21 | ₩38,565 | ₩40,385 | ₩30,954 | ₩32,746 | -15.09% | 55.1만 |
|---|
| 2026.04.20 | ₩38,793 | ₩43,287 | ₩35,515 | ₩37,856 | -2.41% | 62.8만 |
|---|
| 2026.04.17 | ₩42,244 | ₩42,806 | ₩37,455 | ₩40,197 | -4.84% | 43.1만 |
|---|
| 2026.04.16 | ₩35,382 | ₩41,441 | ₩35,382 | ₩41,388 | +16.98% | 37.2만 |
|---|
| 2026.04.15 | ₩29,844 | ₩36,117 | ₩29,282 | ₩35,957 | +20.48% | 33만 |
|---|
| 2026.04.14 | ₩29,482 | ₩31,168 | ₩28,506 | ₩30,339 | +2.90% | 31.3만 |
|---|
| 2026.04.13 | ₩25,189 | ₩29,309 | ₩25,028 | ₩28,934 | +14.87% | 39.8만 |
|---|
| 2026.04.10 | ₩26,540 | ₩27,777 | ₩24,680 | ₩25,443 | -4.13% | 33.9만 |
|---|
| 2026.04.09 | ₩24,587 | ₩26,914 | ₩22,125 | ₩26,540 | +7.94% | 42.9만 |
|---|
| 2026.04.08 | ₩23,142 | ₩25,209 | ₩22,143 | ₩24,707 | +6.76% | 41.5만 |
|---|
| 2026.04.07 | ₩18,714 | ₩22,647 | ₩18,540 | ₩22,192 | +18.58% | 60.9만 |
|---|
| 2026.04.06 | ₩14,367 | ₩19,102 | ₩13,935 | ₩18,674 | +29.98% | 63.4만 |
|---|
| 2026.04.02 | ₩12,467 | ₩14,527 | ₩12,296 | ₩14,367 | +15.24% | 41.6만 |
|---|
| 2026.04.01 | ₩10,434 | ₩13,109 | ₩10,247 | ₩13,042 | +25.00% | 50.6만 |
|---|
| 2026.03.31 | ₩10,581 | ₩11,310 | ₩10,006 | ₩10,581 | 0.00% | 40.6만 |
|---|
| 2026.03.30 | ₩13,176 | ₩13,678 | ₩10,166 | ₩10,735 | -18.53% | 33만 |
|---|
| 2026.03.27 | ₩12,975 | ₩13,711 | ₩12,541 | ₩13,243 | +2.06% | 14.6만 |
|---|
| 2026.03.26 | ₩14,547 | ₩14,648 | ₩12,641 | ₩12,741 | -12.41% | 22.5만 |
|---|
| 2026.03.25 | ₩14,714 | ₩15,149 | ₩14,079 | ₩14,280 | -2.95% | 9.9만 |
|---|
| 2026.03.24 | ₩14,380 | ₩16,286 | ₩12,708 | ₩14,614 | +1.63% | 22.3만 |
|---|
| 2026.03.23 | ₩14,581 | ₩16,152 | ₩14,380 | ₩14,714 | +0.92% | 22.3만 |
|---|
| 2026.03.20 | ₩15,785 | ₩15,985 | ₩14,246 | ₩14,246 | -9.75% | 16.3만 |
|---|
| 2026.03.19 | ₩18,594 | ₩18,728 | ₩14,581 | ₩15,785 | -15.11% | 25.7만 |
|---|
| 2026.03.18 | ₩20,400 | ₩20,701 | ₩19,196 | ₩19,731 | -3.28% | 9.1만 |
|---|
| 2026.03.17 | ₩20,065 | ₩20,834 | ₩19,764 | ₩20,533 | +2.33% | 7.1만 |
|---|
| 2026.03.16 | ₩19,697 | ₩20,734 | ₩19,530 | ₩19,898 | +1.02% | 6.7만 |
|---|
| 2026.03.13 | ₩20,299 | ₩21,002 | ₩19,664 | ₩20,065 | -1.15% | 8만 |
|---|
| 2026.03.12 | ₩20,299 | ₩21,068 | ₩19,597 | ₩20,232 | -0.33% | 9.7만 |
|---|
| 2026.03.11 | ₩19,062 | ₩21,871 | ₩19,062 | ₩21,303 | +11.75% | 20.8만 |
|---|
| 2026.03.10 | ₩19,129 | ₩21,035 | ₩19,129 | ₩19,463 | +1.75% | 14만 |
|---|
| 2026.03.09 | ₩19,731 | ₩20,299 | ₩18,126 | ₩20,065 | +1.69% | 17.5만 |
|---|
| 2026.03.06 | ₩22,072 | ₩22,072 | ₩18,393 | ₩19,998 | -9.39% | 20.2만 |
|---|
| 2026.03.05 | ₩23,409 | ₩24,312 | ₩20,901 | ₩22,239 | -5.00% | 23.8만 |
|---|
| 2026.03.04 | ₩20,767 | ₩24,078 | ₩19,129 | ₩23,376 | +12.56% | 33.9만 |
|---|
| 2026.03.03 | ₩20,366 | ₩20,834 | ₩18,192 | ₩18,962 | -6.90% | 24.2만 |
|---|
| 2026.03.02 | ₩18,728 | ₩20,734 | ₩17,724 | ₩20,600 | +10.00% | 25.7만 |
|---|
| 2026.02.27 | ₩20,065 | ₩20,065 | ₩18,293 | ₩19,697 | -1.83% | 26.7만 |
|---|
| 2026.02.26 | ₩16,554 | ₩20,634 | ₩15,785 | ₩19,898 | +20.20% | 38.1만 |
|---|
| 2026.02.25 | ₩13,377 | ₩17,590 | ₩13,143 | ₩16,721 | +25.00% | 46.7만 |
|---|
| 2026.02.24 | ₩14,380 | ₩15,082 | ₩13,109 | ₩13,176 | -8.37% | 21.6만 |
|---|
| 2026.02.23 | ₩14,681 | ₩14,681 | ₩13,477 | ₩14,514 | -1.14% | 20.9만 |
|---|
| 2026.02.20 | ₩13,343 | ₩14,681 | ₩12,942 | ₩14,648 | +9.77% | 23.6만 |
|---|
| 2026.02.19 | ₩12,374 | ₩13,544 | ₩11,872 | ₩13,511 | +9.19% | 21만 |
|---|
| 2026.02.18 | ₩12,039 | ₩13,243 | ₩11,905 | ₩12,608 | +4.72% | 33.3만 |
|---|
| 2026.02.17 | ₩12,374 | ₩12,507 | ₩11,638 | ₩11,838 | -4.32% | 38만 |
|---|
| 2026.02.13 | ₩12,039 | ₩13,711 | ₩11,805 | ₩12,073 | +0.28% | 36.4만 |
|---|
| 2026.02.12 | ₩13,176 | ₩13,210 | ₩11,303 | ₩12,139 | -7.87% | 56.3만 |
|---|
| 2026.02.11 | ₩15,082 | ₩15,651 | ₩12,708 | ₩12,708 | -15.74% | 65만 |
|---|
| 2026.02.10 | ₩20,400 | ₩20,834 | ₩14,982 | ₩15,082 | -26.07% | 128.7만 |
|---|
| 2026.02.09 | ₩22,072 | ₩22,139 | ₩20,533 | ₩20,567 | -6.82% | 25.2만 |
|---|
| 2026.02.06 | ₩21,737 | ₩22,573 | ₩21,135 | ₩21,670 | -0.31% | 22.1만 |
|---|
| 2026.02.05 | ₩23,042 | ₩23,409 | ₩20,868 | ₩21,135 | -8.27% | 29.5만 |
|---|
| 2026.02.04 | ₩25,449 | ₩25,851 | ₩22,908 | ₩23,042 | -9.46% | 27.1만 |
|---|
| 2026.02.03 | ₩27,389 | ₩28,426 | ₩25,550 | ₩25,550 | -6.72% | 31.2만 |
|---|
| 2026.02.02 | ₩29,763 | ₩29,931 | ₩27,289 | ₩27,690 | -6.97% | 20.9만 |
|---|
| 2026.01.30 | ₩27,757 | ₩29,429 | ₩27,456 | ₩27,824 | +0.24% | 25.2만 |
|---|
| 2026.01.29 | ₩26,754 | ₩29,864 | ₩26,553 | ₩28,827 | +7.75% | 28.8만 |
|---|
| 2026.01.28 | ₩27,924 | ₩28,760 | ₩26,687 | ₩27,456 | -1.68% | 30.3만 |
|---|
| 2026.01.27 | ₩30,900 | ₩30,900 | ₩26,453 | ₩28,559 | -7.58% | 47.9만 |
|---|
| 2026.01.26 | ₩32,104 | ₩33,108 | ₩31,201 | ₩31,736 | -1.15% | 14.1만 |
|---|
| 2026.01.23 | ₩33,776 | ₩33,776 | ₩32,305 | ₩33,141 | -1.88% | 14.2만 |
|---|
| 2026.01.22 | ₩31,435 | ₩34,278 | ₩31,435 | ₩33,776 | +7.45% | 13.3만 |
|---|
| 2026.01.21 | ₩32,673 | ₩33,342 | ₩30,499 | ₩31,870 | -2.46% | 15.2만 |
|---|
| 2026.01.20 | ₩33,208 | ₩33,442 | ₩31,937 | ₩32,673 | -1.61% | 27.2만 |
|---|
| 2026.01.16 | ₩34,111 | ₩35,047 | ₩33,108 | ₩34,111 | 0.00% | 17.1만 |
|---|
| 2026.01.15 | ₩32,338 | ₩34,780 | ₩31,603 | ₩34,111 | +5.48% | 16.4만 |
|---|
| 2026.01.14 | ₩31,603 | ₩32,907 | ₩30,466 | ₩32,405 | +2.54% | 22.2만 |
|---|
| 2026.01.13 | ₩33,342 | ₩33,342 | ₩31,435 | ₩31,770 | -4.71% | 16.9만 |
|---|
| 2026.01.12 | ₩32,506 | ₩33,342 | ₩30,633 | ₩32,974 | +1.44% | 35만 |
|---|
| 2026.01.09 | ₩30,265 | ₩33,342 | ₩29,429 | ₩33,174 | +9.61% | 57.1만 |
|---|
| 2026.01.08 | ₩25,984 | ₩30,232 | ₩25,984 | ₩30,232 | +16.34% | 41.9만 |
|---|
| 2026.01.07 | ₩27,422 | ₩27,489 | ₩24,413 | ₩26,118 | -4.76% | 25만 |
|---|
| 2026.01.06 | ₩22,741 | ₩27,523 | ₩22,741 | ₩27,289 | +20.00% | 43.3만 |
|---|
| 2026.01.05 | ₩22,774 | ₩23,409 | ₩22,473 | ₩23,175 | +1.76% | 11.9만 |
|---|
| 2026.01.02 | ₩23,443 | ₩24,045 | ₩22,306 | ₩22,540 | -3.85% | 8.8만 |
|---|
| 2025.12.31 | ₩23,777 | ₩24,078 | ₩22,473 | ₩23,042 | -3.09% | 24.2만 |
|---|
| 2025.12.30 | ₩24,747 | ₩25,048 | ₩23,911 | ₩23,911 | -3.38% | 10.5만 |
|---|
| 2025.12.29 | ₩24,078 | ₩25,015 | ₩23,811 | ₩24,680 | +2.50% | 17.5만 |
|---|
| 2025.12.26 | ₩23,677 | ₩24,413 | ₩23,008 | ₩24,279 | +2.54% | 11.1만 |
|---|
| 2025.12.24 | ₩23,276 | ₩23,710 | ₩22,573 | ₩23,443 | +0.72% | 7.4만 |
|---|
| 2025.12.23 | ₩23,844 | ₩23,911 | ₩22,506 | ₩22,975 | -3.65% | 13.9만 |
|---|
| 2025.12.22 | ₩24,747 | ₩25,316 | ₩23,911 | ₩24,011 | -2.97% | 12.9만 |
|---|
| 2025.12.19 | ₩23,242 | ₩25,015 | ₩22,540 | ₩24,580 | +5.76% | 43.4만 |
|---|
| 2025.12.18 | ₩22,841 | ₩24,513 | ₩22,473 | ₩23,376 | +2.34% | 28.8만 |
|---|
| 2025.12.17 | ₩22,339 | ₩23,075 | ₩22,139 | ₩22,473 | +0.60% | 19.1만 |
|---|
| 2025.12.16 | ₩22,272 | ₩22,807 | ₩21,804 | ₩22,373 | +0.45% | 21만 |
|---|
| 2025.12.15 | ₩24,078 | ₩24,245 | ₩21,938 | ₩22,172 | -7.92% | 49.8만 |
|---|
| 2025.12.12 | ₩24,112 | ₩24,647 | ₩23,409 | ₩24,045 | -0.28% | 17.1만 |
|---|
| 2025.12.11 | ₩22,172 | ₩24,312 | ₩21,938 | ₩24,112 | +8.75% | 35.3만 |
|---|
| 2025.12.10 | ₩22,072 | ₩23,042 | ₩21,604 | ₩22,540 | +2.12% | 20.9만 |
|---|
| 2025.12.09 | ₩22,975 | ₩23,075 | ₩21,403 | ₩22,005 | -4.22% | 21.6만 |
|---|
| 2025.12.08 | ₩22,540 | ₩24,078 | ₩22,072 | ₩23,209 | +2.97% | 45.8만 |
|---|
| 2025.12.05 | ₩23,911 | ₩23,911 | ₩21,403 | ₩21,804 | -8.81% | 28.8만 |
|---|
| 2025.12.04 | ₩22,607 | ₩24,480 | ₩22,607 | ₩24,346 | +7.69% | 50.6만 |
|---|
| 2025.12.03 | ₩22,072 | ₩23,209 | ₩21,403 | ₩22,707 | +2.88% | 25.4만 |
|---|
| 2025.12.02 | ₩21,068 | ₩22,406 | ₩21,068 | ₩22,072 | +4.76% | 40만 |
|---|
| 2025.12.01 | ₩22,072 | ₩22,674 | ₩20,701 | ₩20,801 | -5.76% | 50.6만 |
|---|
| 2025.11.28 | ₩21,971 | ₩22,640 | ₩21,135 | ₩21,771 | -0.91% | 17.1만 |
|---|
| 2025.11.26 | ₩21,737 | ₩22,473 | ₩21,068 | ₩22,205 | +2.15% | 27.6만 |
|---|
| 2025.11.25 | ₩21,737 | ₩23,677 | ₩20,801 | ₩21,369 | -1.69% | 58.2만 |
|---|
| 2025.11.24 | ₩20,433 | ₩21,771 | ₩19,564 | ₩21,436 | +4.91% | 97.9만 |
|---|
| 2025.11.21 | ₩18,393 | ₩21,704 | ₩17,724 | ₩20,767 | +12.91% | 89.3만 |
|---|
| 2025.11.20 | ₩17,490 | ₩19,497 | ₩17,457 | ₩17,457 | -0.19% | 71.2만 |
|---|
| 2025.11.19 | ₩18,059 | ₩19,095 | ₩16,989 | ₩17,156 | -5.00% | 44.6만 |
|---|
| 2025.11.18 | ₩17,758 | ₩18,427 | ₩17,557 | ₩18,326 | +3.20% | 25.2만 |
|---|
| 2025.11.17 | ₩18,728 | ₩19,630 | ₩17,825 | ₩17,958 | -4.11% | 31.7만 |
|---|
| 2025.11.14 | ₩19,931 | ₩19,931 | ₩18,728 | ₩19,263 | -3.36% | 38.3만 |
|---|
| 2025.11.13 | ₩20,634 | ₩21,369 | ₩19,931 | ₩20,132 | -2.43% | 28.7만 |
|---|
| 2025.11.12 | ₩20,065 | ₩21,570 | ₩20,065 | ₩21,002 | +4.67% | 41.4만 |
|---|
| 2025.11.11 | ₩22,172 | ₩22,172 | ₩20,132 | ₩20,701 | -6.64% | 62.5만 |
|---|
| 2025.11.10 | ₩22,072 | ₩22,607 | ₩19,998 | ₩22,038 | -0.15% | 129.6만 |
|---|
| 2025.11.07 | ₩22,741 | ₩23,075 | ₩21,269 | ₩22,306 | -1.91% | 40.2만 |
|---|
| 2025.11.06 | ₩24,647 | ₩25,851 | ₩22,941 | ₩23,309 | -5.43% | 76.6만 |
|---|
| 2025.11.05 | ₩24,981 | ₩28,593 | ₩23,744 | ₩25,215 | +0.94% | 75.6만 |
|---|
| 2025.11.04 | ₩27,088 | ₩28,392 | ₩24,212 | ₩24,212 | -10.62% | 48.4만 |
|---|
| 2025.11.03 | ₩26,085 | ₩28,325 | ₩26,018 | ₩27,088 | +3.85% | 46.3만 |
|---|
| 2025.10.31 | ₩26,754 | ₩27,422 | ₩25,082 | ₩26,653 | -0.38% | 50.7만 |
|---|
| 2025.10.30 | ₩28,426 | ₩29,095 | ₩26,520 | ₩26,754 | -5.88% | 72.8만 |
|---|
| 2025.10.29 | ₩30,432 | ₩30,733 | ₩28,760 | ₩28,894 | -5.05% | 20.7만 |
|---|
| 2025.10.28 | ₩31,235 | ₩32,004 | ₩30,432 | ₩30,566 | -2.14% | 16.7만 |
|---|
| 2025.10.27 | ₩32,606 | ₩33,108 | ₩31,268 | ₩31,636 | -2.97% | 13.6만 |
|---|
| 2025.10.24 | ₩33,108 | ₩33,776 | ₩31,770 | ₩32,439 | -2.02% | 15.1만 |
|---|
| 2025.10.23 | ₩31,101 | ₩33,776 | ₩31,101 | ₩32,974 | +6.02% | 20.6만 |
|---|
| 2025.10.22 | ₩31,235 | ₩32,573 | ₩31,101 | ₩31,502 | +0.86% | 17.8만 |
|---|
| 2025.10.21 | ₩33,041 | ₩34,111 | ₩31,435 | ₩31,469 | -4.76% | 17.6만 |
|---|
| 2025.10.20 | ₩31,770 | ₩34,445 | ₩31,469 | ₩33,108 | +4.21% | 17.3만 |
|---|
| 2025.10.17 | ₩31,770 | ₩33,108 | ₩30,365 | ₩32,104 | +1.05% | 28.1만 |
|---|
| 2025.10.16 | ₩34,111 | ₩34,445 | ₩31,837 | ₩32,272 | -5.39% | 35.2만 |
|---|
| 2025.10.15 | ₩31,101 | ₩36,786 | ₩31,068 | ₩34,111 | +9.68% | 39만 |
|---|
| 2025.10.14 | ₩29,763 | ₩30,633 | ₩28,426 | ₩30,566 | +2.70% | 28.5만 |
|---|
| 2025.10.13 | ₩31,201 | ₩32,773 | ₩29,128 | ₩29,797 | -4.50% | 22.9만 |
|---|
| 2025.10.10 | ₩34,445 | ₩34,947 | ₩31,101 | ₩31,670 | -8.06% | 56.3만 |
|---|