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 | ₩114,441 | ₩117,707 | ₩110,007 | ₩110,047 | -3.84% | 17.2만 |
| 2026.10.08 | ₩112,291 | ₩113,306 | ₩109,606 | ₩113,159 | +0.77% | 22.2만 |
| 2026.10.07 | ₩109,512 | ₩117,326 | ₩109,512 | ₩114,468 | +4.52% | 35.6만 |
| 2026.10.06 | ₩113,720 | ₩115,220 | ₩110,848 | ₩111,396 | -2.04% | 16.9만 |
| 2026.10.05 | ₩111,235 | ₩114,635 | ₩110,327 | ₩112,571 | +1.20% | 18.8만 |
| 2026.10.02 | ₩111,930 | ₩115,683 | ₩109,566 | ₩112,384 | +0.41% | 20.5만 |
| 2026.10.01 | ₩105,986 | ₩112,117 | ₩103,796 | ₩109,900 | +3.69% | 26.2만 |
| 2026.09.30 | ₩105,732 | ₩106,647 | ₩102,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,307 |
| +0.54% |
| 32.7만 |
| 2026.09.29 | ₩106,400 | ₩106,527 | ₩102,754 | ₩104,383 | -1.90% | 18.1만 |
|---|
| 2026.09.28 | ₩105,532 | ₩110,902 | ₩104,570 | ₩106,227 | +0.66% | 21.2만 |
|---|
| 2026.09.25 | ₩102,380 | ₩112,658 | ₩102,380 | ₩107,829 | +5.32% | 28.4만 |
|---|
| 2026.09.24 | ₩111,155 | ₩111,155 | ₩96,383 | ₩101,285 | -8.88% | 37.4만 |
|---|
| 2026.09.23 | ₩115,750 | ₩115,750 | ₩110,815 | ₩112,945 | -2.42% | 21.2만 |
|---|
| 2026.09.22 | ₩118,849 | ₩121,119 | ₩115,950 | ₩115,990 | -2.41% | 28.6만 |
|---|
| 2026.09.21 | ₩119,009 | ₩120,612 | ₩114,241 | ₩117,580 | -1.20% | 29.1만 |
|---|
| 2026.09.18 | ₩120,852 | ₩121,146 | ₩113,052 | ₩119,089 | -1.46% | 37만 |
|---|
| 2026.09.17 | ₩120,599 | ₩123,550 | ₩115,823 | ₩119,103 | -1.24% | 18.7만 |
|---|
| 2026.09.16 | ₩122,602 | ₩122,876 | ₩116,511 | ₩119,757 | -2.32% | 16.5만 |
|---|
| 2026.09.15 | ₩128,559 | ₩129,093 | ₩120,679 | ₩123,043 | -4.29% | 20.3만 |
|---|
| 2026.09.14 | ₩118,729 | ₩124,654 | ₩118,729 | ₩123,390 | +3.93% | 19.5만 |
|---|
| 2026.09.11 | ₩126,502 | ₩129,855 | ₩118,702 | ₩119,904 | -5.22% | 17.9만 |
|---|
| 2026.09.10 | ₩125,781 | ₩129,908 | ₩123,497 | ₩123,684 | -1.67% | 25.5만 |
|---|
| 2026.09.09 | ₩121,707 | ₩125,741 | ₩119,196 | ₩125,006 | +2.71% | 14.8만 |
|---|
| 2026.09.08 | ₩118,074 | ₩123,363 | ₩115,076 | ₩122,041 | +3.36% | 14.8만 |
|---|
| 2026.09.04 | ₩115,643 | ₩118,528 | ₩115,363 | ₩118,208 | +2.22% | 12.6만 |
|---|
| 2026.09.03 | ₩117,099 | ₩119,884 | ₩113,426 | ₩115,510 | -1.36% | 15.4만 |
|---|
| 2026.09.02 | ₩117,914 | ₩121,734 | ₩115,950 | ₩116,712 | -1.02% | 17.9만 |
|---|
| 2026.09.01 | ₩116,004 | ₩120,612 | ₩115,603 | ₩116,832 | +0.71% | 9.9만 |
|---|
| 2026.08.31 | ₩122,629 | ₩122,943 | ₩110,341 | ₩117,393 | -4.27% | 45.7만 |
|---|
| 2026.08.28 | ₩125,460 | ₩126,529 | ₩121,534 | ₩123,604 | -1.48% | 13.6만 |
|---|
| 2026.08.27 | ₩127,397 | ₩129,508 | ₩125,287 | ₩125,794 | -1.26% | 17.6만 |
|---|
| 2026.08.26 | ₩126,449 | ₩132,493 | ₩126,449 | ₩127,878 | +1.13% | 15.6만 |
|---|
| 2026.08.25 | ₩127,157 | ₩128,866 | ₩121,787 | ₩128,372 | +0.96% | 18.4만 |
|---|
| 2026.08.24 | ₩128,586 | ₩130,418 | ₩122,589 | ₩125,273 | -2.58% | 21.6만 |
|---|
| 2026.08.21 | ₩125,714 | ₩129,561 | ₩122,909 | ₩129,000 | +2.61% | 27.7만 |
|---|
| 2026.08.20 | ₩120,892 | ₩133,568 | ₩120,892 | ₩123,858 | +2.45% | 19만 |
|---|
| 2026.08.19 | ₩130,069 | ₩130,870 | ₩123,530 | ₩125,073 | -3.84% | 26.9만 |
|---|
| 2026.08.18 | ₩128,786 | ₩133,434 | ₩126,756 | ₩127,424 | -1.06% | 33.7만 |
|---|
| 2026.08.17 | ₩128,506 | ₩129,948 | ₩123,764 | ₩129,374 | +0.68% | 19.2만 |
|---|
| 2026.08.14 | ₩120,599 | ₩130,429 | ₩119,340 | ₩129,427 | +7.32% | 20.1만 |
|---|
| 2026.08.13 | ₩118,622 | ₩122,033 | ₩115,189 | ₩118,742 | +0.10% | 23.1만 |
|---|
| 2026.08.12 | ₩114,735 | ₩121,348 | ₩114,735 | ₩115,216 | +0.42% | 36.7만 |
|---|
| 2026.08.11 | ₩133,995 | ₩135,972 | ₩115,176 | ₩115,389 | -13.89% | 39.4만 |
|---|
| 2026.08.10 | ₩127,571 | ₩138,750 | ₩126,295 | ₩129,267 | +1.33% | 39.7만 |
|---|
| 2026.08.07 | ₩119,156 | ₩134,703 | ₩119,156 | ₩127,571 | +7.06% | 54만 |
|---|
| 2026.08.06 | ₩134,356 | ₩134,356 | ₩115,256 | ₩115,977 | -13.68% | 92.2만 |
|---|
| 2026.08.05 | ₩126,596 | ₩152,695 | ₩125,193 | ₩144,053 | +13.79% | 111.6만 |
|---|
| 2026.08.04 | ₩127,584 | ₩127,584 | ₩115,283 | ₩126,596 | -0.77% | 43.3만 |
|---|
| 2026.08.03 | ₩124,111 | ₩130,309 | ₩122,375 | ₩125,701 | +1.28% | 42.6만 |
|---|
| 2026.07.31 | ₩131,164 | ₩131,164 | ₩121,200 | ₩122,362 | -6.71% | 17.4만 |
|---|
| 2026.07.30 | ₩127,197 | ₩130,623 | ₩124,111 | ₩129,227 | +1.60% | 17만 |
|---|
| 2026.07.29 | ₩130,883 | ₩133,982 | ₩121,680 | ₩123,764 | -5.44% | 33.6만 |
|---|
| 2026.07.28 | ₩128,706 | ₩133,181 | ₩119,904 | ₩132,419 | +2.89% | 40.6만 |
|---|
| 2026.07.27 | ₩133,715 | ₩136,133 | ₩123,924 | ₩131,471 | -1.68% | 38.5만 |
|---|
| 2026.07.24 | ₩136,480 | ₩139,579 | ₩129,160 | ₩130,897 | -4.09% | 24.8만 |
|---|
| 2026.07.23 | ₩151,373 | ₩151,373 | ₩132,312 | ₩133,929 | -11.52% | 52.3만 |
|---|
| 2026.07.22 | ₩165,224 | ₩166,426 | ₩157,397 | ₩160,121 | -3.09% | 23.8만 |
|---|
| 2026.07.21 | ₩160,963 | ₩168,616 | ₩160,916 | ₩168,002 | +4.37% | 16.6만 |
|---|
| 2026.07.20 | ₩173,358 | ₩173,358 | ₩154,939 | ₩163,087 | -5.92% | 38.7만 |
|---|
| 2026.07.17 | ₩157,877 | ₩177,699 | ₩157,370 | ₩173,425 | +9.85% | 37.1만 |
|---|
| 2026.07.16 | ₩167,908 | ₩173,852 | ₩154,939 | ₩161,911 | -3.57% | 52.2만 |
|---|
| 2026.07.15 | ₩162,459 | ₩168,336 | ₩153,603 | ₩166,012 | +2.19% | 29.7만 |
|---|
| 2026.07.14 | ₩156,996 | ₩167,788 | ₩151,012 | ₩163,768 | +4.31% | 36.5만 |
|---|
| 2026.07.13 | ₩154,859 | ₩162,739 | ₩147,838 | ₩154,739 | -0.08% | 30.5만 |
|---|
| 2026.07.10 | ₩152,882 | ₩154,952 | ₩141,189 | ₩153,403 | +0.34% | 20.6만 |
|---|
| 2026.07.09 | ₩150,932 | ₩154,885 | ₩145,522 | ₩154,498 | +2.36% | 19.9만 |
|---|
| 2026.07.08 | ₩143,385 | ₩156,275 | ₩143,118 | ₩149,316 | +4.14% | 40만 |
|---|
| 2026.07.07 | ₩144,253 | ₩147,165 | ₩138,764 | ₩143,546 | -0.49% | 18.2만 |
|---|
| 2026.07.06 | ₩145,335 | ₩153,603 | ₩139,966 | ₩143,719 | -1.11% | 29.5만 |
|---|
| 2026.07.02 | ₩148,848 | ₩150,264 | ₩145,082 | ₩148,274 | -0.39% | 19만 |
|---|
| 2026.07.01 | ₩146,003 | ₩153,857 | ₩144,854 | ₩149,249 | +2.22% | 31.2만 |
|---|
| 2026.06.30 | ₩152,268 | ₩156,448 | ₩142,317 | ₩143,158 | -5.98% | 47.8만 |
|---|
| 2026.06.29 | ₩160,161 | ₩167,908 | ₩151,096 | ₩153,804 | -3.97% | 44만 |
|---|
| 2026.06.26 | ₩141,048 | ₩159,280 | ₩139,438 | ₩159,280 | +12.93% | 63.8만 |
|---|
| 2026.06.25 | ₩142,290 | ₩147,706 | ₩124,232 | ₩143,252 | +0.68% | 38.7만 |
|---|
| 2026.06.24 | ₩153,550 | ₩153,550 | ₩140,634 | ₩142,864 | -6.96% | 37.9만 |
|---|
| 2026.06.23 | ₩146,110 | ₩150,371 | ₩139,779 | ₩149,236 | +2.14% | 37.9만 |
|---|
| 2026.06.22 | ₩153,015 | ₩159,039 | ₩149,209 | ₩151,079 | -1.27% | 17.7만 |
|---|
| 2026.06.18 | ₩140,246 | ₩152,815 | ₩136,667 | ₩152,000 | +8.38% | 41.7만 |
|---|
| 2026.06.17 | ₩151,666 | ₩154,445 | ₩139,298 | ₩139,806 | -7.82% | 28.8만 |
|---|
| 2026.06.16 | ₩152,642 | ₩152,642 | ₩144,507 | ₩151,292 | -0.88% | 27.8만 |
|---|
| 2026.06.15 | ₩152,081 | ₩154,926 | ₩137,575 | ₩152,722 | +0.42% | 31.2만 |
|---|
| 2026.06.12 | ₩155,206 | ₩157,944 | ₩145,242 | ₩150,812 | -2.83% | 28.9만 |
|---|
| 2026.06.11 | ₩140,046 | ₩156,261 | ₩136,213 | ₩155,153 | +10.79% | 21.1만 |
|---|
| 2026.06.10 | ₩136,453 | ₩146,237 | ₩134,289 | ₩135,839 | -0.45% | 29.6만 |
|---|
| 2026.06.09 | ₩127,758 | ₩139,641 | ₩125,888 | ₩136,453 | +6.81% | 23.5만 |
|---|
| 2026.06.08 | ₩128,626 | ₩135,919 | ₩125,247 | ₩127,330 | -1.01% | 25.4만 |
|---|
| 2026.06.05 | ₩126,302 | ₩132,413 | ₩121,773 | ₩129,361 | +2.42% | 21.5만 |
|---|
| 2026.06.04 | ₩112,010 | ₩131,605 | ₩111,255 | ₩127,197 | +13.56% | 30.5만 |
|---|
| 2026.06.03 | ₩114,615 | ₩115,670 | ₩106,854 | ₩110,461 | -3.62% | 25.3만 |
|---|
| 2026.06.02 | ₩122,709 | ₩122,709 | ₩112,651 | ₩115,870 | -5.57% | 29.9만 |
|---|
| 2026.06.01 | ₩123,029 | ₩123,804 | ₩117,627 | ₩123,604 | +0.47% | 19만 |
|---|
| 2026.05.29 | ₩122,161 | ₩125,420 | ₩117,540 | ₩123,257 | +0.90% | 24만 |
|---|
| 2026.05.28 | ₩119,457 | ₩126,502 | ₩118,328 | ₩120,705 | +1.05% | 18.1만 |
|---|
| 2026.05.27 | ₩114,868 | ₩122,682 | ₩109,152 | ₩120,518 | +4.92% | 35.3만 |
|---|
| 2026.05.26 | ₩118,168 | ₩118,876 | ₩109,352 | ₩113,893 | -3.62% | 29.6만 |
|---|
| 2026.05.22 | ₩109,259 | ₩116,231 | ₩99,575 | ₩115,389 | +5.61% | 33.6만 |
|---|
| 2026.05.21 | ₩111,342 | ₩114,868 | ₩104,944 | ₩107,616 | -3.35% | 31.1만 |
|---|
| 2026.05.20 | ₩117,059 | ₩119,744 | ₩105,091 | ₩108,110 | -7.64% | 44.4만 |
|---|
| 2026.05.19 | ₩117,393 | ₩119,370 | ₩112,251 | ₩117,807 | +0.35% | 19.4만 |
|---|
| 2026.05.18 | ₩107,335 | ₩120,852 | ₩104,624 | ₩115,937 | +8.01% | 40만 |
|---|
| 2026.05.15 | ₩105,078 | ₩113,399 | ₩97,633 | ₩109,165 | +3.89% | 44.4만 |
|---|
| 2026.05.14 | ₩96,182 | ₩106,400 | ₩94,439 | ₩104,838 | +9.00% | 44.2만 |
|---|
| 2026.05.13 | ₩91,227 | ₩99,762 | ₩89,632 | ₩96,182 | +5.43% | 54.3만 |
|---|
| 2026.05.12 | ₩79,019 | ₩96,690 | ₩76,755 | ₩92,883 | +17.55% | 67.1만 |
|---|
| 2026.05.11 | ₩73,783 | ₩80,141 | ₩69,629 | ₩79,620 | +7.91% | 70.4만 |
|---|
| 2026.05.08 | ₩81,997 | ₩81,997 | ₩68,928 | ₩72,434 | -11.66% | 86.1만 |
|---|
| 2026.05.07 | ₩58,222 | ₩85,311 | ₩55,778 | ₩81,022 | +39.16% | 389.3만 |
|---|
| 2026.05.06 | ₩36,250 | ₩39,069 | ₩35,462 | ₩37,199 | +2.62% | 34.3만 |
|---|
| 2026.05.05 | ₩36,063 | ₩36,491 | ₩34,060 | ₩35,716 | -0.96% | 21.7만 |
|---|
| 2026.05.04 | ₩36,838 | ₩38,067 | ₩33,920 | ₩35,983 | -2.32% | 34.6만 |
|---|
| 2026.05.01 | ₩38,387 | ₩39,777 | ₩35,916 | ₩39,509 | +2.92% | 34만 |
|---|
| 2026.04.30 | ₩37,452 | ₩37,573 | ₩35,102 | ₩37,332 | -0.32% | 49.7만 |
|---|
| 2026.04.29 | ₩36,985 | ₩37,493 | ₩33,471 | ₩37,252 | +0.72% | 51.4만 |
|---|
| 2026.04.28 | ₩33,085 | ₩38,988 | ₩32,930 | ₩37,265 | +12.64% | 34.3만 |
|---|
| 2026.04.27 | ₩35,102 | ₩35,382 | ₩32,377 | ₩33,819 | -3.65% | 31.9만 |
|---|
| 2026.04.24 | ₩35,142 | ₩35,863 | ₩32,991 | ₩35,008 | -0.38% | 28.2만 |
|---|
| 2026.04.23 | ₩36,477 | ₩36,517 | ₩32,083 | ₩35,155 | -3.63% | 37만 |
|---|
| 2026.04.22 | ₩33,392 | ₩39,189 | ₩33,392 | ₩37,826 | +13.28% | 40만 |
|---|
| 2026.04.21 | ₩38,508 | ₩40,324 | ₩30,908 | ₩32,697 | -15.09% | 55.1만 |
|---|
| 2026.04.20 | ₩38,735 | ₩43,223 | ₩35,462 | ₩37,800 | -2.41% | 62.8만 |
|---|
| 2026.04.17 | ₩42,181 | ₩42,742 | ₩37,399 | ₩40,137 | -4.84% | 43.1만 |
|---|
| 2026.04.16 | ₩35,329 | ₩41,379 | ₩35,329 | ₩41,326 | +16.98% | 37.2만 |
|---|
| 2026.04.15 | ₩29,799 | ₩36,063 | ₩29,238 | ₩35,903 | +20.48% | 33만 |
|---|
| 2026.04.14 | ₩29,438 | ₩31,121 | ₩28,463 | ₩30,293 | +2.90% | 31.3만 |
|---|
| 2026.04.13 | ₩25,151 | ₩29,265 | ₩24,991 | ₩28,891 | +14.87% | 39.8만 |
|---|
| 2026.04.10 | ₩26,500 | ₩27,735 | ₩24,643 | ₩25,405 | -4.13% | 33.9만 |
|---|
| 2026.04.09 | ₩24,550 | ₩26,874 | ₩22,092 | ₩26,500 | +7.94% | 42.9만 |
|---|
| 2026.04.08 | ₩23,107 | ₩25,171 | ₩22,110 | ₩24,670 | +6.76% | 41.5만 |
|---|
| 2026.04.07 | ₩18,686 | ₩22,613 | ₩18,513 | ₩22,159 | +18.58% | 60.9만 |
|---|
| 2026.04.06 | ₩14,345 | ₩19,074 | ₩13,914 | ₩18,646 | +29.98% | 63.4만 |
|---|
| 2026.04.02 | ₩12,449 | ₩14,505 | ₩12,278 | ₩14,345 | +15.24% | 41.6만 |
|---|
| 2026.04.01 | ₩10,418 | ₩13,090 | ₩10,231 | ₩13,023 | +25.00% | 50.6만 |
|---|
| 2026.03.31 | ₩10,565 | ₩11,293 | ₩9,991 | ₩10,565 | 0.00% | 40.6만 |
|---|
| 2026.03.30 | ₩13,156 | ₩13,657 | ₩10,151 | ₩10,719 | -18.53% | 33만 |
|---|
| 2026.03.27 | ₩12,956 | ₩13,691 | ₩12,522 | ₩13,223 | +2.06% | 14.6만 |
|---|
| 2026.03.26 | ₩14,526 | ₩14,626 | ₩12,622 | ₩12,722 | -12.41% | 22.5만 |
|---|
| 2026.03.25 | ₩14,692 | ₩15,127 | ₩14,058 | ₩14,258 | -2.95% | 9.9만 |
|---|
| 2026.03.24 | ₩14,359 | ₩16,262 | ₩12,689 | ₩14,592 | +1.63% | 22.3만 |
|---|
| 2026.03.23 | ₩14,559 | ₩16,128 | ₩14,359 | ₩14,692 | +0.92% | 22.3만 |
|---|
| 2026.03.20 | ₩15,761 | ₩15,961 | ₩14,225 | ₩14,225 | -9.75% | 16.3만 |
|---|
| 2026.03.19 | ₩18,566 | ₩18,700 | ₩14,559 | ₩15,761 | -15.11% | 25.7만 |
|---|
| 2026.03.18 | ₩20,369 | ₩20,670 | ₩19,167 | ₩19,701 | -3.28% | 9.1만 |
|---|
| 2026.03.17 | ₩20,035 | ₩20,803 | ₩19,735 | ₩20,503 | +2.33% | 7.1만 |
|---|
| 2026.03.16 | ₩19,668 | ₩20,703 | ₩19,501 | ₩19,868 | +1.02% | 6.7만 |
|---|
| 2026.03.13 | ₩20,269 | ₩20,970 | ₩19,634 | ₩20,035 | -1.15% | 8만 |
|---|
| 2026.03.12 | ₩20,269 | ₩21,037 | ₩19,568 | ₩20,202 | -0.33% | 9.7만 |
|---|
| 2026.03.11 | ₩19,033 | ₩21,838 | ₩19,033 | ₩21,271 | +11.75% | 20.8만 |
|---|
| 2026.03.10 | ₩19,100 | ₩21,004 | ₩19,100 | ₩19,434 | +1.75% | 14만 |
|---|
| 2026.03.09 | ₩19,701 | ₩20,269 | ₩18,098 | ₩20,035 | +1.69% | 17.5만 |
|---|
| 2026.03.06 | ₩22,039 | ₩22,039 | ₩18,366 | ₩19,968 | -9.39% | 20.2만 |
|---|
| 2026.03.05 | ₩23,374 | ₩24,276 | ₩20,870 | ₩22,206 | -5.00% | 23.8만 |
|---|
| 2026.03.04 | ₩20,736 | ₩24,042 | ₩19,100 | ₩23,341 | +12.56% | 33.9만 |
|---|
| 2026.03.03 | ₩20,336 | ₩20,803 | ₩18,165 | ₩18,933 | -6.90% | 24.2만 |
|---|
| 2026.03.02 | ₩18,700 | ₩20,703 | ₩17,698 | ₩20,569 | +10.00% | 25.7만 |
|---|
| 2026.02.27 | ₩20,035 | ₩20,035 | ₩18,265 | ₩19,668 | -1.83% | 26.7만 |
|---|
| 2026.02.26 | ₩16,529 | ₩20,603 | ₩15,761 | ₩19,868 | +20.20% | 38.1만 |
|---|
| 2026.02.25 | ₩13,357 | ₩17,564 | ₩13,123 | ₩16,696 | +25.00% | 46.7만 |
|---|
| 2026.02.24 | ₩14,359 | ₩15,060 | ₩13,090 | ₩13,156 | -8.37% | 21.6만 |
|---|
| 2026.02.23 | ₩14,659 | ₩14,659 | ₩13,457 | ₩14,492 | -1.14% | 20.9만 |
|---|
| 2026.02.20 | ₩13,323 | ₩14,659 | ₩12,923 | ₩14,626 | +9.77% | 23.6만 |
|---|
| 2026.02.19 | ₩12,355 | ₩13,524 | ₩11,854 | ₩13,490 | +9.19% | 21만 |
|---|
| 2026.02.18 | ₩12,021 | ₩13,223 | ₩11,888 | ₩12,589 | +4.72% | 33.3만 |
|---|
| 2026.02.17 | ₩12,355 | ₩12,489 | ₩11,620 | ₩11,821 | -4.32% | 38만 |
|---|
| 2026.02.13 | ₩12,021 | ₩13,691 | ₩11,787 | ₩12,055 | +0.28% | 36.4만 |
|---|
| 2026.02.12 | ₩13,156 | ₩13,190 | ₩11,286 | ₩12,121 | -7.87% | 56.3만 |
|---|
| 2026.02.11 | ₩15,060 | ₩15,627 | ₩12,689 | ₩12,689 | -15.74% | 65만 |
|---|
| 2026.02.10 | ₩20,369 | ₩20,803 | ₩14,960 | ₩15,060 | -26.07% | 128.7만 |
|---|
| 2026.02.09 | ₩22,039 | ₩22,106 | ₩20,503 | ₩20,536 | -6.82% | 25.2만 |
|---|
| 2026.02.06 | ₩21,705 | ₩22,540 | ₩21,104 | ₩21,638 | -0.31% | 22.1만 |
|---|
| 2026.02.05 | ₩23,007 | ₩23,374 | ₩20,837 | ₩21,104 | -8.27% | 29.5만 |
|---|
| 2026.02.04 | ₩25,411 | ₩25,812 | ₩22,874 | ₩23,007 | -9.46% | 27.1만 |
|---|
| 2026.02.03 | ₩27,348 | ₩28,383 | ₩25,511 | ₩25,511 | -6.72% | 31.2만 |
|---|
| 2026.02.02 | ₩29,719 | ₩29,886 | ₩27,248 | ₩27,649 | -6.97% | 20.9만 |
|---|
| 2026.01.30 | ₩27,715 | ₩29,385 | ₩27,415 | ₩27,782 | +0.24% | 25.2만 |
|---|
| 2026.01.29 | ₩26,714 | ₩29,819 | ₩26,513 | ₩28,784 | +7.75% | 28.8만 |
|---|
| 2026.01.28 | ₩27,882 | ₩28,717 | ₩26,647 | ₩27,415 | -1.68% | 30.3만 |
|---|
| 2026.01.27 | ₩30,854 | ₩30,854 | ₩26,413 | ₩28,517 | -7.58% | 47.9만 |
|---|
| 2026.01.26 | ₩32,056 | ₩33,058 | ₩31,155 | ₩31,689 | -1.15% | 14.1만 |
|---|
| 2026.01.23 | ₩33,726 | ₩33,726 | ₩32,257 | ₩33,091 | -1.88% | 14.2만 |
|---|
| 2026.01.22 | ₩31,388 | ₩34,227 | ₩31,388 | ₩33,726 | +7.45% | 13.3만 |
|---|
| 2026.01.21 | ₩32,624 | ₩33,292 | ₩30,454 | ₩31,823 | -2.46% | 15.2만 |
|---|
| 2026.01.20 | ₩33,158 | ₩33,392 | ₩31,889 | ₩32,624 | -1.61% | 27.2만 |
|---|
| 2026.01.16 | ₩34,060 | ₩34,995 | ₩33,058 | ₩34,060 | 0.00% | 17.1만 |
|---|
| 2026.01.15 | ₩32,290 | ₩34,728 | ₩31,555 | ₩34,060 | +5.48% | 16.4만 |
|---|
| 2026.01.14 | ₩31,555 | ₩32,858 | ₩30,420 | ₩32,357 | +2.54% | 22.2만 |
|---|
| 2026.01.13 | ₩33,292 | ₩33,292 | ₩31,388 | ₩31,722 | -4.71% | 16.9만 |
|---|
| 2026.01.12 | ₩32,457 | ₩33,292 | ₩30,587 | ₩32,925 | +1.44% | 35만 |
|---|
| 2026.01.09 | ₩30,220 | ₩33,292 | ₩29,385 | ₩33,125 | +9.61% | 57.1만 |
|---|
| 2026.01.08 | ₩25,946 | ₩30,186 | ₩25,946 | ₩30,186 | +16.34% | 41.9만 |
|---|
| 2026.01.07 | ₩27,381 | ₩27,448 | ₩24,376 | ₩26,079 | -4.76% | 25만 |
|---|
| 2026.01.06 | ₩22,707 | ₩27,482 | ₩22,707 | ₩27,248 | +20.00% | 43.3만 |
|---|
| 2026.01.05 | ₩22,740 | ₩23,374 | ₩22,439 | ₩23,141 | +1.76% | 11.9만 |
|---|
| 2026.01.02 | ₩23,408 | ₩24,009 | ₩22,272 | ₩22,506 | -3.85% | 8.8만 |
|---|
| 2025.12.31 | ₩23,742 | ₩24,042 | ₩22,439 | ₩23,007 | -3.09% | 24.2만 |
|---|
| 2025.12.30 | ₩24,710 | ₩25,011 | ₩23,875 | ₩23,875 | -3.38% | 10.5만 |
|---|
| 2025.12.29 | ₩24,042 | ₩24,977 | ₩23,775 | ₩24,643 | +2.50% | 17.5만 |
|---|
| 2025.12.26 | ₩23,642 | ₩24,376 | ₩22,974 | ₩24,243 | +2.54% | 11.1만 |
|---|
| 2025.12.24 | ₩23,241 | ₩23,675 | ₩22,540 | ₩23,408 | +0.72% | 7.4만 |
|---|
| 2025.12.23 | ₩23,808 | ₩23,875 | ₩22,473 | ₩22,940 | -3.65% | 13.9만 |
|---|
| 2025.12.22 | ₩24,710 | ₩25,278 | ₩23,875 | ₩23,975 | -2.97% | 12.9만 |
|---|
| 2025.12.19 | ₩23,207 | ₩24,977 | ₩22,506 | ₩24,543 | +5.76% | 43.4만 |
|---|
| 2025.12.18 | ₩22,807 | ₩24,476 | ₩22,439 | ₩23,341 | +2.34% | 28.8만 |
|---|
| 2025.12.17 | ₩22,306 | ₩23,040 | ₩22,106 | ₩22,439 | +0.60% | 19.1만 |
|---|
| 2025.12.16 | ₩22,239 | ₩22,773 | ₩21,772 | ₩22,339 | +0.45% | 21만 |
|---|
| 2025.12.15 | ₩24,042 | ₩24,209 | ₩21,905 | ₩22,139 | -7.92% | 49.8만 |
|---|
| 2025.12.12 | ₩24,076 | ₩24,610 | ₩23,374 | ₩24,009 | -0.28% | 17.1만 |
|---|
| 2025.12.11 | ₩22,139 | ₩24,276 | ₩21,905 | ₩24,076 | +8.75% | 35.3만 |
|---|
| 2025.12.10 | ₩22,039 | ₩23,007 | ₩21,571 | ₩22,506 | +2.12% | 20.9만 |
|---|
| 2025.12.09 | ₩22,940 | ₩23,040 | ₩21,371 | ₩21,972 | -4.22% | 21.6만 |
|---|
| 2025.12.08 | ₩22,506 | ₩24,042 | ₩22,039 | ₩23,174 | +2.97% | 45.8만 |
|---|
| 2025.12.05 | ₩23,875 | ₩23,875 | ₩21,371 | ₩21,772 | -8.81% | 28.8만 |
|---|
| 2025.12.04 | ₩22,573 | ₩24,443 | ₩22,573 | ₩24,309 | +7.69% | 50.6만 |
|---|
| 2025.12.03 | ₩22,039 | ₩23,174 | ₩21,371 | ₩22,673 | +2.88% | 25.4만 |
|---|
| 2025.12.02 | ₩21,037 | ₩22,373 | ₩21,037 | ₩22,039 | +4.76% | 40만 |
|---|
| 2025.12.01 | ₩22,039 | ₩22,640 | ₩20,670 | ₩20,770 | -5.76% | 50.6만 |
|---|
| 2025.11.28 | ₩21,939 | ₩22,606 | ₩21,104 | ₩21,738 | -0.91% | 17.1만 |
|---|
| 2025.11.26 | ₩21,705 | ₩22,439 | ₩21,037 | ₩22,172 | +2.15% | 27.6만 |
|---|
| 2025.11.25 | ₩21,705 | ₩23,642 | ₩20,770 | ₩21,337 | -1.69% | 58.2만 |
|---|
| 2025.11.24 | ₩20,403 | ₩21,738 | ₩19,534 | ₩21,404 | +4.91% | 97.9만 |
|---|
| 2025.11.21 | ₩18,366 | ₩21,671 | ₩17,698 | ₩20,736 | +12.91% | 89.3만 |
|---|
| 2025.11.20 | ₩17,464 | ₩19,468 | ₩17,431 | ₩17,431 | -0.19% | 71.2만 |
|---|
| 2025.11.19 | ₩18,032 | ₩19,067 | ₩16,963 | ₩17,130 | -5.00% | 44.6만 |
|---|
| 2025.11.18 | ₩17,731 | ₩18,399 | ₩17,531 | ₩18,299 | +3.20% | 25.2만 |
|---|
| 2025.11.17 | ₩18,700 | ₩19,601 | ₩17,798 | ₩17,932 | -4.11% | 31.7만 |
|---|
| 2025.11.14 | ₩19,902 | ₩19,902 | ₩18,700 | ₩19,234 | -3.36% | 38.3만 |
|---|
| 2025.11.13 | ₩20,603 | ₩21,337 | ₩19,902 | ₩20,102 | -2.43% | 28.7만 |
|---|
| 2025.11.12 | ₩20,035 | ₩21,538 | ₩20,035 | ₩20,970 | +4.67% | 41.4만 |
|---|
| 2025.11.11 | ₩22,139 | ₩22,139 | ₩20,102 | ₩20,670 | -6.64% | 62.5만 |
|---|
| 2025.11.10 | ₩22,039 | ₩22,573 | ₩19,968 | ₩22,005 | -0.15% | 129.6만 |
|---|
| 2025.11.07 | ₩22,707 | ₩23,040 | ₩21,237 | ₩22,272 | -1.91% | 40.2만 |
|---|
| 2025.11.06 | ₩24,610 | ₩25,812 | ₩22,907 | ₩23,274 | -5.43% | 76.6만 |
|---|
| 2025.11.05 | ₩24,944 | ₩28,550 | ₩23,708 | ₩25,178 | +0.94% | 75.6만 |
|---|
| 2025.11.04 | ₩27,048 | ₩28,350 | ₩24,176 | ₩24,176 | -10.62% | 48.4만 |
|---|
| 2025.11.03 | ₩26,046 | ₩28,283 | ₩25,979 | ₩27,048 | +3.85% | 46.3만 |
|---|
| 2025.10.31 | ₩26,714 | ₩27,381 | ₩25,044 | ₩26,613 | -0.38% | 50.7만 |
|---|
| 2025.10.30 | ₩28,383 | ₩29,051 | ₩26,480 | ₩26,714 | -5.88% | 72.8만 |
|---|
| 2025.10.29 | ₩30,387 | ₩30,687 | ₩28,717 | ₩28,851 | -5.05% | 20.7만 |
|---|
| 2025.10.28 | ₩31,188 | ₩31,956 | ₩30,387 | ₩30,520 | -2.14% | 16.7만 |
|---|
| 2025.10.27 | ₩32,557 | ₩33,058 | ₩31,222 | ₩31,589 | -2.97% | 13.6만 |
|---|
| 2025.10.24 | ₩33,058 | ₩33,726 | ₩31,722 | ₩32,390 | -2.02% | 15.1만 |
|---|
| 2025.10.23 | ₩31,055 | ₩33,726 | ₩31,055 | ₩32,925 | +6.02% | 20.6만 |
|---|
| 2025.10.22 | ₩31,188 | ₩32,524 | ₩31,055 | ₩31,455 | +0.86% | 17.8만 |
|---|
| 2025.10.21 | ₩32,991 | ₩34,060 | ₩31,388 | ₩31,422 | -4.76% | 17.6만 |
|---|
| 2025.10.20 | ₩31,722 | ₩34,394 | ₩31,422 | ₩33,058 | +4.21% | 17.3만 |
|---|
| 2025.10.17 | ₩31,722 | ₩33,058 | ₩30,320 | ₩32,056 | +1.05% | 28.1만 |
|---|
| 2025.10.16 | ₩34,060 | ₩34,394 | ₩31,789 | ₩32,223 | -5.39% | 35.2만 |
|---|
| 2025.10.15 | ₩31,055 | ₩36,731 | ₩31,021 | ₩34,060 | +9.68% | 39만 |
|---|
| 2025.10.14 | ₩29,719 | ₩30,587 | ₩28,383 | ₩30,520 | +2.70% | 28.5만 |
|---|
| 2025.10.13 | ₩31,155 | ₩32,724 | ₩29,084 | ₩29,752 | -4.50% | 22.9만 |
|---|
| 2025.10.10 | ₩34,394 | ₩34,895 | ₩31,055 | ₩31,622 | -8.06% | 56.3만 |
|---|