시장 데이터를 불러오는 중
전체 종목
AGNT Inc. 과거 주가
AGNT, Inc. - Common Stock · AGNT · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AGNT, Inc. - Common Stock · AGNT · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,353 | ₩5,360 | ₩4,932 | ₩4,972 | -7.12% | 177만 |
| 2026.10.08 | ₩5,053 | ₩5,400 | ₩5,013 | ₩5,360 | +6.08% | 214.5만 |
| 2026.10.07 | ₩5,079 | ₩5,126 | ₩4,879 | ₩5,059 | -0.39% | 147.3만 |
| 2026.10.06 | ₩5,200 | ₩5,333 | ₩5,093 | ₩5,106 | -1.80% | 147.8만 |
| 2026.10.05 | ₩4,852 | ₩5,200 | ₩4,785 | ₩5,173 | +6.61% | 251.6만 |
| 2026.10.02 | ₩4,759 | ₩4,946 | ₩4,759 | ₩4,879 | +2.53% | 157.5만 |
| 2026.10.01 | ₩4,879 | ₩4,932 | ₩4,598 | ₩4,759 | -2.47% | 178.2만 |
| 2026.09.30 | ₩4,799 | ₩4,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,906 |
| +2.23% |
| 182.2만 |
| 2026.09.29 | ₩4,678 | ₩4,919 | ₩4,652 | ₩4,745 | +1.43% | 144.7만 |
|---|
| 2026.09.28 | ₩4,772 | ₩4,946 | ₩4,678 | ₩4,692 | -1.68% | 141.6만 |
|---|
| 2026.09.25 | ₩4,705 | ₩4,959 | ₩4,625 | ₩4,852 | +3.13% | 171.2만 |
|---|
| 2026.09.24 | ₩4,705 | ₩4,812 | ₩4,545 | ₩4,718 | +0.28% | 188.9만 |
|---|
| 2026.09.23 | ₩5,106 | ₩5,106 | ₩4,718 | ₩4,732 | -7.33% | 195.4만 |
|---|
| 2026.09.22 | ₩5,267 | ₩5,280 | ₩4,959 | ₩5,119 | -2.79% | 217만 |
|---|
| 2026.09.21 | ₩5,013 | ₩5,213 | ₩5,013 | ₩5,146 | +2.67% | 212만 |
|---|
| 2026.09.18 | ₩5,173 | ₩5,206 | ₩5,026 | ₩5,066 | -2.07% | 402.9만 |
|---|
| 2026.09.17 | ₩5,320 | ₩5,333 | ₩5,053 | ₩5,173 | -2.76% | 193.6만 |
|---|
| 2026.09.16 | ₩5,186 | ₩5,300 | ₩5,106 | ₩5,213 | +0.52% | 167.4만 |
|---|
| 2026.09.15 | ₩5,414 | ₩5,454 | ₩5,166 | ₩5,186 | -4.20% | 134.5만 |
|---|
| 2026.09.14 | ₩5,373 | ₩5,621 | ₩5,313 | ₩5,494 | +2.24% | 185.7만 |
|---|
| 2026.09.11 | ₩5,093 | ₩5,447 | ₩5,053 | ₩5,373 | +5.51% | 148.2만 |
|---|
| 2026.09.10 | ₩4,932 | ₩5,079 | ₩4,825 | ₩5,013 | +1.63% | 185만 |
|---|
| 2026.09.09 | ₩5,186 | ₩5,226 | ₩4,852 | ₩4,939 | -4.77% | 193.6만 |
|---|
| 2026.09.08 | ₩5,387 | ₩5,467 | ₩5,267 | ₩5,320 | -1.24% | 200.1만 |
|---|
| 2026.09.04 | ₩5,400 | ₩5,487 | ₩5,267 | ₩5,387 | -0.25% | 112.2만 |
|---|
| 2026.09.03 | ₩5,440 | ₩5,561 | ₩5,320 | ₩5,400 | -0.74% | 123.9만 |
|---|
| 2026.09.02 | ₩5,307 | ₩5,360 | ₩5,213 | ₩5,333 | +0.50% | 150.1만 |
|---|
| 2026.09.01 | ₩5,400 | ₩5,460 | ₩5,186 | ₩5,240 | -2.97% | 171.4만 |
|---|
| 2026.08.31 | ₩5,574 | ₩5,641 | ₩5,415 | ₩5,507 | -1.20% | 244.9만 |
|---|
| 2026.08.28 | ₩5,627 | ₩5,768 | ₩5,587 | ₩5,668 | +0.71% | 95.4만 |
|---|
| 2026.08.27 | ₩5,815 | ₩5,815 | ₩5,567 | ₩5,627 | -3.22% | 98.2만 |
|---|
| 2026.08.26 | ₩6,095 | ₩6,095 | ₩5,795 | ₩5,855 | -3.95% | 73.1만 |
|---|
| 2026.08.25 | ₩6,095 | ₩6,149 | ₩5,962 | ₩6,095 | 0.00% | 73.6만 |
|---|
| 2026.08.24 | ₩6,069 | ₩6,149 | ₩5,868 | ₩6,082 | +0.22% | 100만 |
|---|
| 2026.08.21 | ₩6,109 | ₩6,202 | ₩5,921 | ₩6,109 | 0.00% | 130.5만 |
|---|
| 2026.08.20 | ₩6,256 | ₩6,282 | ₩5,982 | ₩6,055 | -3.21% | 117.4만 |
|---|
| 2026.08.19 | ₩5,868 | ₩6,396 | ₩5,828 | ₩6,336 | +7.97% | 114.6만 |
|---|
| 2026.08.18 | ₩5,641 | ₩5,915 | ₩5,641 | ₩5,868 | +4.03% | 137.9만 |
|---|
| 2026.08.17 | ₩5,748 | ₩5,748 | ₩5,507 | ₩5,681 | -1.16% | 129.9만 |
|---|
| 2026.08.14 | ₩5,855 | ₩6,002 | ₩5,761 | ₩5,815 | -0.68% | 93.8만 |
|---|
| 2026.08.13 | ₩5,574 | ₩6,035 | ₩5,574 | ₩6,015 | +7.91% | 121.4만 |
|---|
| 2026.08.12 | ₩5,708 | ₩5,801 | ₩5,607 | ₩5,721 | +0.23% | 89.1만 |
|---|
| 2026.08.11 | ₩5,721 | ₩5,776 | ₩5,614 | ₩5,708 | -0.23% | 91.5만 |
|---|
| 2026.08.10 | ₩5,801 | ₩5,808 | ₩5,547 | ₩5,721 | -1.38% | 140.1만 |
|---|
| 2026.08.07 | ₩5,520 | ₩5,915 | ₩5,520 | ₩5,868 | +6.30% | 141.8만 |
|---|
| 2026.08.06 | ₩5,440 | ₩5,587 | ₩5,160 | ₩5,520 | +1.47% | 163.7만 |
|---|
| 2026.08.05 | ₩5,106 | ₩5,574 | ₩5,026 | ₩5,414 | +6.02% | 157.6만 |
|---|
| 2026.08.04 | ₩5,414 | ₩5,748 | ₩5,414 | ₩5,641 | +4.20% | 183만 |
|---|
| 2026.08.03 | ₩5,414 | ₩5,594 | ₩5,367 | ₩5,480 | +1.23% | 180.3만 |
|---|
| 2026.07.31 | ₩5,119 | ₩5,434 | ₩5,093 | ₩5,414 | +5.74% | 182.8만 |
|---|
| 2026.07.30 | ₩5,146 | ₩5,280 | ₩4,926 | ₩5,213 | +1.30% | 198.3만 |
|---|
| 2026.07.29 | ₩5,293 | ₩5,681 | ₩4,979 | ₩5,119 | -3.28% | 235.3만 |
|---|
| 2026.07.28 | ₩5,614 | ₩5,855 | ₩5,307 | ₩5,373 | -4.29% | 202.3만 |
|---|
| 2026.07.27 | ₩5,427 | ₩5,768 | ₩5,427 | ₩5,614 | +3.45% | 230.1만 |
|---|
| 2026.07.24 | ₩5,173 | ₩5,574 | ₩5,173 | ₩5,407 | +4.52% | 177.1만 |
|---|
| 2026.07.23 | ₩5,788 | ₩5,788 | ₩5,146 | ₩5,173 | -10.62% | 154만 |
|---|
| 2026.07.22 | ₩5,921 | ₩6,069 | ₩5,641 | ₩5,721 | -3.39% | 109.5만 |
|---|
| 2026.07.21 | ₩5,868 | ₩6,075 | ₩5,841 | ₩5,921 | +0.91% | 135만 |
|---|
| 2026.07.20 | ₩6,028 | ₩6,069 | ₩5,843 | ₩5,962 | -1.11% | 160.9만 |
|---|
| 2026.07.17 | ₩6,256 | ₩6,336 | ₩5,895 | ₩6,122 | -2.14% | 176.8만 |
|---|
| 2026.07.16 | ₩6,175 | ₩6,363 | ₩6,135 | ₩6,256 | +1.30% | 97.3만 |
|---|
| 2026.07.15 | ₩5,788 | ₩6,182 | ₩5,761 | ₩6,095 | +5.31% | 129.9만 |
|---|
| 2026.07.14 | ₩5,962 | ₩6,015 | ₩5,721 | ₩5,721 | -4.04% | 116.6만 |
|---|
| 2026.07.13 | ₩6,282 | ₩6,282 | ₩5,955 | ₩6,042 | -3.83% | 113.1만 |
|---|
| 2026.07.10 | ₩6,470 | ₩6,657 | ₩6,028 | ₩6,042 | -6.61% | 105.1만 |
|---|
| 2026.07.09 | ₩6,336 | ₩6,496 | ₩6,329 | ₩6,470 | +2.11% | 88만 |
|---|
| 2026.07.08 | ₩6,637 | ₩6,637 | ₩6,242 | ₩6,403 | -3.52% | 124.6만 |
|---|
| 2026.07.07 | ₩6,884 | ₩6,911 | ₩6,510 | ₩6,630 | -3.69% | 128.8만 |
|---|
| 2026.07.06 | ₩7,098 | ₩7,111 | ₩6,643 | ₩6,777 | -4.52% | 124.5만 |
|---|
| 2026.07.02 | ₩7,285 | ₩7,285 | ₩6,697 | ₩7,111 | -2.39% | 150.9만 |
|---|
| 2026.07.01 | ₩7,272 | ₩7,739 | ₩7,272 | ₩7,606 | +4.60% | 98.1만 |
|---|
| 2026.06.30 | ₩7,432 | ₩7,472 | ₩7,178 | ₩7,231 | -2.70% | 97.3만 |
|---|
| 2026.06.29 | ₩7,445 | ₩7,472 | ₩7,165 | ₩7,432 | -0.18% | 136.2만 |
|---|
| 2026.06.26 | ₩6,937 | ₩7,472 | ₩6,917 | ₩7,392 | +6.55% | 325.4만 |
|---|
| 2026.06.25 | ₩6,964 | ₩7,091 | ₩6,710 | ₩6,884 | -1.15% | 116.1만 |
|---|
| 2026.06.24 | ₩6,536 | ₩7,138 | ₩6,523 | ₩6,977 | +6.75% | 175.2만 |
|---|
| 2026.06.23 | ₩6,162 | ₩6,403 | ₩6,135 | ₩6,363 | +3.25% | 170.8만 |
|---|
| 2026.06.22 | ₩6,269 | ₩6,429 | ₩6,022 | ₩6,042 | -3.62% | 150.6만 |
|---|
| 2026.06.18 | ₩6,389 | ₩6,496 | ₩6,236 | ₩6,269 | -1.88% | 351.8만 |
|---|
| 2026.06.17 | ₩6,536 | ₩6,670 | ₩6,216 | ₩6,242 | -4.50% | 155.9만 |
|---|
| 2026.06.16 | ₩6,376 | ₩6,697 | ₩6,367 | ₩6,576 | +3.14% | 167.1만 |
|---|
| 2026.06.15 | ₩6,269 | ₩6,638 | ₩6,189 | ₩6,336 | +1.07% | 115.9만 |
|---|
| 2026.06.12 | ₩6,322 | ₩6,456 | ₩6,129 | ₩6,189 | -2.11% | 84.1만 |
|---|
| 2026.06.11 | ₩6,282 | ₩6,363 | ₩6,102 | ₩6,269 | -0.21% | 99.4만 |
|---|
| 2026.06.10 | ₩6,483 | ₩6,617 | ₩6,282 | ₩6,282 | -3.09% | 98.2만 |
|---|
| 2026.06.09 | ₩6,242 | ₩6,643 | ₩6,242 | ₩6,470 | +3.64% | 107.2만 |
|---|
| 2026.06.08 | ₩6,282 | ₩6,610 | ₩6,242 | ₩6,322 | +0.64% | 116.3만 |
|---|
| 2026.06.05 | ₩6,349 | ₩6,523 | ₩6,269 | ₩6,349 | 0.00% | 99.8만 |
|---|
| 2026.06.04 | ₩6,155 | ₩6,429 | ₩6,155 | ₩6,389 | +3.80% | 110.9만 |
|---|
| 2026.06.03 | ₩6,336 | ₩6,349 | ₩6,015 | ₩6,122 | -3.38% | 107만 |
|---|
| 2026.06.02 | ₩6,309 | ₩6,617 | ₩6,189 | ₩6,429 | +1.91% | 113.7만 |
|---|
| 2026.06.01 | ₩6,429 | ₩6,630 | ₩6,269 | ₩6,376 | -0.83% | 123.8만 |
|---|
| 2026.05.29 | ₩6,496 | ₩6,670 | ₩6,443 | ₩6,576 | +1.23% | 209.3만 |
|---|
| 2026.05.28 | ₩6,256 | ₩6,697 | ₩6,229 | ₩6,523 | +4.27% | 169만 |
|---|
| 2026.05.27 | ₩6,429 | ₩6,777 | ₩6,196 | ₩6,336 | -1.46% | 181.5만 |
|---|
| 2026.05.26 | ₩6,750 | ₩6,857 | ₩6,429 | ₩6,429 | -4.75% | 111.3만 |
|---|
| 2026.05.22 | ₩6,697 | ₩6,857 | ₩6,650 | ₩6,750 | +0.80% | 81.9만 |
|---|
| 2026.05.21 | ₩6,456 | ₩6,790 | ₩6,282 | ₩6,764 | +4.76% | 117.3만 |
|---|
| 2026.05.20 | ₩6,242 | ₩6,623 | ₩6,122 | ₩6,563 | +5.14% | 174.2만 |
|---|
| 2026.05.19 | ₩6,296 | ₩6,463 | ₩6,135 | ₩6,309 | +0.21% | 103.8만 |
|---|
| 2026.05.18 | ₩6,296 | ₩6,757 | ₩6,296 | ₩6,322 | +0.42% | 128만 |
|---|
| 2026.05.15 | ₩6,510 | ₩6,630 | ₩6,256 | ₩6,349 | -2.46% | 176.9만 |
|---|
| 2026.05.14 | ₩6,683 | ₩6,844 | ₩6,458 | ₩6,576 | -1.60% | 196.6만 |
|---|
| 2026.05.13 | ₩7,325 | ₩7,419 | ₩6,697 | ₩6,703 | -8.49% | 138.4만 |
|---|
| 2026.05.12 | ₩7,927 | ₩7,953 | ₩6,964 | ₩6,971 | -12.06% | 156.7만 |
|---|
| 2026.05.11 | ₩8,755 | ₩9,250 | ₩8,040 | ₩8,074 | -7.79% | 188.4만 |
|---|
| 2026.05.08 | ₩9,437 | ₩9,437 | ₩8,421 | ₩8,822 | -6.52% | 132.7만 |
|---|
| 2026.05.07 | ₩8,715 | ₩9,176 | ₩8,702 | ₩9,009 | +3.37% | 150.6만 |
|---|
| 2026.05.06 | ₩8,822 | ₩8,856 | ₩8,688 | ₩8,715 | -1.21% | 103만 |
|---|
| 2026.05.05 | ₩8,421 | ₩8,508 | ₩8,241 | ₩8,394 | -0.32% | 92.2만 |
|---|
| 2026.05.04 | ₩8,595 | ₩8,635 | ₩8,274 | ₩8,354 | -2.80% | 98.2만 |
|---|
| 2026.05.01 | ₩8,434 | ₩8,622 | ₩8,301 | ₩8,608 | +2.06% | 109.8만 |
|---|
| 2026.04.30 | ₩8,341 | ₩8,448 | ₩8,274 | ₩8,314 | -0.32% | 104.6만 |
|---|
| 2026.04.29 | ₩8,755 | ₩8,755 | ₩8,394 | ₩8,408 | -3.97% | 79.3만 |
|---|
| 2026.04.28 | ₩8,715 | ₩8,902 | ₩8,695 | ₩8,769 | +0.61% | 98.2만 |
|---|
| 2026.04.27 | ₩8,622 | ₩8,809 | ₩8,535 | ₩8,702 | +0.93% | 98만 |
|---|
| 2026.04.24 | ₩8,461 | ₩8,648 | ₩8,421 | ₩8,622 | +1.90% | 71.6만 |
|---|
| 2026.04.23 | ₩8,729 | ₩8,729 | ₩8,314 | ₩8,488 | -2.76% | 95.3만 |
|---|
| 2026.04.22 | ₩8,755 | ₩8,809 | ₩8,636 | ₩8,729 | -0.31% | 54.3만 |
|---|
| 2026.04.21 | ₩8,996 | ₩9,183 | ₩8,662 | ₩8,675 | -3.57% | 69.8만 |
|---|
| 2026.04.20 | ₩8,795 | ₩8,996 | ₩8,608 | ₩8,969 | +1.98% | 75.2만 |
|---|
| 2026.04.17 | ₩8,688 | ₩8,976 | ₩8,615 | ₩8,916 | +2.62% | 80.6만 |
|---|
| 2026.04.16 | ₩8,381 | ₩8,528 | ₩8,314 | ₩8,434 | +0.64% | 62.2만 |
|---|
| 2026.04.15 | ₩8,234 | ₩8,418 | ₩8,167 | ₩8,354 | +1.46% | 71만 |
|---|
| 2026.04.14 | ₩8,007 | ₩8,274 | ₩7,993 | ₩8,221 | +2.67% | 65.3만 |
|---|
| 2026.04.13 | ₩7,806 | ₩8,114 | ₩7,719 | ₩8,007 | +2.57% | 81.9만 |
|---|
| 2026.04.10 | ₩8,020 | ₩8,027 | ₩7,806 | ₩7,900 | -1.50% | 81.6만 |
|---|
| 2026.04.09 | ₩7,913 | ₩8,060 | ₩7,779 | ₩8,007 | +1.18% | 105.7만 |
|---|
| 2026.04.08 | ₩8,060 | ₩8,221 | ₩7,953 | ₩8,007 | -0.66% | 129.9만 |
|---|
| 2026.04.07 | ₩7,779 | ₩7,900 | ₩7,606 | ₩7,632 | -1.89% | 87만 |
|---|
| 2026.04.06 | ₩7,846 | ₩7,953 | ₩7,779 | ₩7,820 | -0.34% | 82.1만 |
|---|
| 2026.04.02 | ₩7,793 | ₩8,007 | ₩7,626 | ₩7,900 | +1.37% | 84.3만 |
|---|
| 2026.04.01 | ₩8,047 | ₩8,087 | ₩7,806 | ₩7,927 | -1.50% | 66.9만 |
|---|
| 2026.03.31 | ₩8,127 | ₩8,221 | ₩7,753 | ₩8,007 | -1.48% | 107.5만 |
|---|
| 2026.03.30 | ₩8,033 | ₩8,134 | ₩7,947 | ₩8,007 | -0.33% | 93.2만 |
|---|
| 2026.03.27 | ₩8,140 | ₩8,140 | ₩7,862 | ₩8,007 | -1.64% | 108만 |
|---|
| 2026.03.26 | ₩8,140 | ₩8,475 | ₩7,940 | ₩8,287 | +1.81% | 105.9만 |
|---|
| 2026.03.25 | ₩8,234 | ₩8,261 | ₩7,773 | ₩8,127 | -1.30% | 91.7만 |
|---|
| 2026.03.24 | ₩8,114 | ₩8,187 | ₩7,860 | ₩8,074 | -0.49% | 137.5만 |
|---|
| 2026.03.23 | ₩8,087 | ₩8,401 | ₩7,953 | ₩8,247 | +1.98% | 129.8만 |
|---|
| 2026.03.20 | ₩8,167 | ₩8,184 | ₩7,766 | ₩7,900 | -3.27% | 326.2만 |
|---|
| 2026.03.19 | ₩8,180 | ₩8,408 | ₩8,100 | ₩8,287 | +1.31% | 102.9만 |
|---|
| 2026.03.18 | ₩8,127 | ₩8,428 | ₩8,036 | ₩8,287 | +1.97% | 111.1만 |
|---|
| 2026.03.17 | ₩8,020 | ₩8,381 | ₩7,940 | ₩8,274 | +3.17% | 139.9만 |
|---|
| 2026.03.16 | ₩7,753 | ₩7,940 | ₩7,659 | ₩7,913 | +2.07% | 106.7만 |
|---|
| 2026.03.13 | ₩7,886 | ₩7,960 | ₩7,566 | ₩7,646 | -3.05% | 96.8만 |
|---|
| 2026.03.12 | ₩7,886 | ₩8,217 | ₩7,806 | ₩7,860 | -0.34% | 110.8만 |
|---|
| 2026.03.11 | ₩8,033 | ₩8,114 | ₩7,779 | ₩8,033 | 0.00% | 153.2만 |
|---|
| 2026.03.10 | ₩8,488 | ₩8,515 | ₩8,033 | ₩8,114 | -4.41% | 159.1만 |
|---|
| 2026.03.09 | ₩8,461 | ₩8,532 | ₩8,074 | ₩8,501 | +0.47% | 95.7만 |
|---|
| 2026.03.06 | ₩8,889 | ₩8,942 | ₩8,622 | ₩8,675 | -2.41% | 103.3만 |
|---|
| 2026.03.05 | ₩9,143 | ₩9,357 | ₩8,956 | ₩9,063 | -0.88% | 108만 |
|---|
| 2026.03.04 | ₩9,397 | ₩9,477 | ₩9,116 | ₩9,143 | -2.70% | 69.3만 |
|---|
| 2026.03.03 | ₩8,969 | ₩9,516 | ₩8,929 | ₩9,383 | +4.62% | 115.1만 |
|---|
| 2026.03.02 | ₩9,089 | ₩9,297 | ₩8,982 | ₩9,196 | +1.18% | 109.6만 |
|---|
| 2026.02.27 | ₩9,637 | ₩9,678 | ₩9,277 | ₩9,317 | -3.33% | 164.7만 |
|---|
| 2026.02.26 | ₩9,825 | ₩10,025 | ₩9,591 | ₩9,784 | -0.41% | 140.7만 |
|---|
| 2026.02.25 | ₩9,557 | ₩9,945 | ₩9,263 | ₩9,758 | +2.10% | 178.8만 |
|---|
| 2026.02.24 | ₩9,758 | ₩10,113 | ₩9,691 | ₩9,985 | +2.33% | 146.4만 |
|---|
| 2026.02.23 | ₩9,905 | ₩9,970 | ₩9,637 | ₩9,744 | -1.62% | 147.9만 |
|---|
| 2026.02.20 | ₩9,891 | ₩10,119 | ₩9,779 | ₩10,038 | +1.49% | 107.6만 |
|---|
| 2026.02.19 | ₩9,918 | ₩9,985 | ₩9,731 | ₩9,972 | +0.54% | 90.4만 |
|---|
| 2026.02.18 | ₩10,038 | ₩10,199 | ₩9,838 | ₩10,025 | -0.13% | 104.3만 |
|---|
| 2026.02.17 | ₩10,092 | ₩10,179 | ₩9,758 | ₩10,025 | -0.66% | 95.5만 |
|---|
| 2026.02.13 | ₩10,292 | ₩10,333 | ₩9,998 | ₩10,092 | -1.95% | 76.6만 |
|---|
| 2026.02.12 | ₩10,199 | ₩10,254 | ₩9,678 | ₩10,132 | -0.66% | 124.6만 |
|---|
| 2026.02.11 | ₩11,268 | ₩11,302 | ₩10,139 | ₩10,306 | -8.54% | 119만 |
|---|
| 2026.02.10 | ₩11,469 | ₩11,683 | ₩11,395 | ₩11,415 | -0.47% | 61.3만 |
|---|
| 2026.02.09 | ₩11,522 | ₩11,549 | ₩11,188 | ₩11,362 | -1.39% | 65.4만 |
|---|
| 2026.02.06 | ₩11,228 | ₩11,629 | ₩11,135 | ₩11,576 | +3.10% | 97.6만 |
|---|
| 2026.02.05 | ₩11,295 | ₩11,522 | ₩11,208 | ₩11,268 | -0.24% | 119.2만 |
|---|
| 2026.02.04 | ₩11,455 | ₩11,656 | ₩11,068 | ₩11,322 | -1.17% | 108.6만 |
|---|
| 2026.02.03 | ₩11,830 | ₩11,970 | ₩11,201 | ₩11,322 | -4.29% | 113.1만 |
|---|
| 2026.02.02 | ₩12,003 | ₩12,221 | ₩11,776 | ₩11,910 | -0.78% | 86.2만 |
|---|
| 2026.01.30 | ₩12,017 | ₩12,164 | ₩11,790 | ₩12,084 | +0.56% | 104.5만 |
|---|
| 2026.01.29 | ₩12,378 | ₩12,391 | ₩11,977 | ₩12,070 | -2.48% | 82.1만 |
|---|
| 2026.01.28 | ₩12,150 | ₩12,391 | ₩12,003 | ₩12,297 | +1.21% | 84.2만 |
|---|
| 2026.01.27 | ₩12,043 | ₩12,144 | ₩11,843 | ₩12,110 | +0.55% | 65.2만 |
|---|
| 2026.01.26 | ₩12,297 | ₩12,338 | ₩12,030 | ₩12,057 | -1.96% | 63.6만 |
|---|
| 2026.01.23 | ₩12,458 | ₩12,511 | ₩12,224 | ₩12,338 | -0.97% | 61.5만 |
|---|
| 2026.01.22 | ₩12,431 | ₩12,725 | ₩12,431 | ₩12,498 | +0.54% | 73.8만 |
|---|
| 2026.01.21 | ₩12,378 | ₩12,444 | ₩12,084 | ₩12,431 | +0.43% | 84.1만 |
|---|
| 2026.01.20 | ₩12,351 | ₩12,578 | ₩12,177 | ₩12,257 | -0.76% | 107.4만 |
|---|
| 2026.01.16 | ₩12,418 | ₩12,792 | ₩12,359 | ₩12,752 | +2.69% | 126.5만 |
|---|
| 2026.01.15 | ₩12,271 | ₩12,458 | ₩12,057 | ₩12,404 | +1.09% | 65.7만 |
|---|
| 2026.01.14 | ₩12,444 | ₩12,505 | ₩12,170 | ₩12,231 | -1.72% | 80.9만 |
|---|
| 2026.01.13 | ₩12,819 | ₩12,819 | ₩12,431 | ₩12,471 | -2.71% | 71.8만 |
|---|
| 2026.01.12 | ₩12,832 | ₩12,952 | ₩12,498 | ₩12,779 | -0.42% | 60.1만 |
|---|
| 2026.01.09 | ₩12,966 | ₩13,220 | ₩12,805 | ₩12,845 | -0.93% | 80만 |
|---|
| 2026.01.08 | ₩12,418 | ₩12,859 | ₩12,244 | ₩12,805 | +3.12% | 94.4만 |
|---|
| 2026.01.07 | ₩12,632 | ₩13,033 | ₩12,485 | ₩12,605 | -0.21% | 134.2만 |
|---|
| 2026.01.06 | ₩12,150 | ₩12,613 | ₩11,856 | ₩12,498 | +2.86% | 131.4만 |
|---|
| 2026.01.05 | ₩12,070 | ₩12,565 | ₩12,043 | ₩12,284 | +1.77% | 153.5만 |
|---|
| 2026.01.02 | ₩12,177 | ₩12,297 | ₩12,017 | ₩12,164 | -0.11% | 123.1만 |
|---|
| 2025.12.31 | ₩12,030 | ₩12,124 | ₩11,950 | ₩12,097 | +0.56% | 100.6만 |
|---|
| 2025.12.30 | ₩12,338 | ₩12,351 | ₩12,084 | ₩12,110 | -1.84% | 119.4만 |
|---|
| 2025.12.29 | ₩12,632 | ₩12,698 | ₩12,318 | ₩12,378 | -2.01% | 79.7만 |
|---|
| 2025.12.26 | ₩12,632 | ₩12,745 | ₩12,498 | ₩12,618 | -0.11% | 65.8만 |
|---|
| 2025.12.24 | ₩12,765 | ₩12,819 | ₩12,649 | ₩12,725 | -0.31% | 40만 |
|---|
| 2025.12.23 | ₩13,033 | ₩13,086 | ₩12,705 | ₩12,779 | -1.95% | 75.9만 |
|---|
| 2025.12.22 | ₩13,166 | ₩13,287 | ₩13,039 | ₩13,113 | -0.41% | 84.8만 |
|---|
| 2025.12.19 | ₩13,180 | ₩13,246 | ₩12,765 | ₩13,193 | +0.10% | 237.3만 |
|---|
| 2025.12.18 | ₩13,541 | ₩13,634 | ₩13,206 | ₩13,327 | -1.58% | 144.6만 |
|---|
| 2025.12.17 | ₩13,287 | ₩13,607 | ₩13,260 | ₩13,367 | +0.60% | 113.4만 |
|---|
| 2025.12.16 | ₩13,447 | ₩13,701 | ₩13,353 | ₩13,420 | -0.20% | 121.6만 |
|---|
| 2025.12.15 | ₩14,095 | ₩14,095 | ₩13,055 | ₩13,394 | -4.98% | 119.4만 |
|---|
| 2025.12.12 | ₩14,075 | ₩14,312 | ₩13,982 | ₩14,169 | +0.66% | 82만 |
|---|
| 2025.12.11 | ₩14,222 | ₩14,316 | ₩13,754 | ₩14,169 | -0.38% | 102.9만 |
|---|
| 2025.12.10 | ₩13,901 | ₩14,169 | ₩13,579 | ₩14,142 | +1.73% | 141.8만 |
|---|
| 2025.12.09 | ₩14,075 | ₩14,343 | ₩13,928 | ₩13,942 | -0.95% | 73만 |
|---|
| 2025.12.08 | ₩14,677 | ₩14,730 | ₩14,062 | ₩14,182 | -3.37% | 116.2만 |
|---|
| 2025.12.05 | ₩14,757 | ₩14,931 | ₩14,476 | ₩14,623 | -0.91% | 84.1만 |
|---|
| 2025.12.04 | ₩15,104 | ₩15,193 | ₩14,730 | ₩14,864 | -1.59% | 82.4만 |
|---|
| 2025.12.03 | ₩14,957 | ₩15,225 | ₩14,957 | ₩15,118 | +1.07% | 57.3만 |
|---|
| 2025.12.02 | ₩14,891 | ₩15,158 | ₩14,737 | ₩15,051 | +1.08% | 64.5만 |
|---|
| 2025.12.01 | ₩14,824 | ₩15,091 | ₩14,744 | ₩14,877 | +0.36% | 85.9만 |
|---|
| 2025.11.28 | ₩15,358 | ₩15,472 | ₩14,931 | ₩15,171 | -1.22% | 55.1만 |
|---|
| 2025.11.26 | ₩15,532 | ₩15,612 | ₩15,265 | ₩15,372 | -1.03% | 132.7만 |
|---|
| 2025.11.25 | ₩15,866 | ₩16,342 | ₩15,759 | ₩15,773 | -0.59% | 192.5만 |
|---|
| 2025.11.24 | ₩14,837 | ₩15,880 | ₩14,804 | ₩15,679 | +5.68% | 189.9만 |
|---|
| 2025.11.21 | ₩13,674 | ₩14,851 | ₩13,674 | ₩14,824 | +8.41% | 127.7만 |
|---|
| 2025.11.20 | ₩14,222 | ₩14,516 | ₩13,627 | ₩13,674 | -3.85% | 724.7만 |
|---|
| 2025.11.19 | ₩14,423 | ₩14,476 | ₩13,955 | ₩14,142 | -1.95% | 187.3만 |
|---|
| 2025.11.18 | ₩14,008 | ₩14,530 | ₩13,861 | ₩14,409 | +2.86% | 89.3만 |
|---|
| 2025.11.17 | ₩14,343 | ₩14,356 | ₩13,948 | ₩14,022 | -2.24% | 218.3만 |
|---|
| 2025.11.14 | ₩14,316 | ₩14,476 | ₩14,129 | ₩14,423 | +0.75% | 99.2만 |
|---|
| 2025.11.13 | ₩14,316 | ₩14,683 | ₩14,077 | ₩14,570 | +1.77% | 102.9만 |
|---|
| 2025.11.12 | ₩14,757 | ₩14,824 | ₩14,142 | ₩14,436 | -2.17% | 136.4만 |
|---|
| 2025.11.11 | ₩14,236 | ₩14,924 | ₩14,236 | ₩14,797 | +3.94% | 695.7만 |
|---|
| 2025.11.10 | ₩14,650 | ₩14,690 | ₩13,828 | ₩14,155 | -3.38% | 143.4만 |
|---|
| 2025.11.07 | ₩14,463 | ₩15,305 | ₩13,166 | ₩14,436 | -0.18% | 320.9만 |
|---|
| 2025.11.06 | ₩13,380 | ₩13,500 | ₩12,832 | ₩12,966 | -3.10% | 180.8만 |
|---|
| 2025.11.05 | ₩13,246 | ₩13,507 | ₩13,166 | ₩13,434 | +1.41% | 138.2만 |
|---|
| 2025.11.04 | ₩13,474 | ₩13,656 | ₩13,213 | ₩13,220 | -1.88% | 108.8만 |
|---|
| 2025.11.03 | ₩13,447 | ₩13,601 | ₩13,313 | ₩13,380 | -0.50% | 114.6만 |
|---|
| 2025.10.31 | ₩13,447 | ₩13,701 | ₩13,233 | ₩13,688 | +1.79% | 110.7만 |
|---|
| 2025.10.30 | ₩13,821 | ₩13,942 | ₩13,434 | ₩13,447 | -2.71% | 93.7만 |
|---|
| 2025.10.29 | ₩14,744 | ₩14,770 | ₩13,915 | ₩13,955 | -5.35% | 106.8만 |
|---|
| 2025.10.28 | ₩15,038 | ₩15,118 | ₩14,737 | ₩14,824 | -1.42% | 71.9만 |
|---|
| 2025.10.27 | ₩15,145 | ₩15,372 | ₩14,990 | ₩15,091 | -0.35% | 91.1만 |
|---|
| 2025.10.24 | ₩15,024 | ₩15,448 | ₩14,883 | ₩15,145 | +0.80% | 113.6만 |
|---|
| 2025.10.23 | ₩14,824 | ₩15,091 | ₩14,690 | ₩14,797 | -0.18% | 56.7만 |
|---|
| 2025.10.22 | ₩14,623 | ₩14,810 | ₩14,503 | ₩14,757 | +0.91% | 72.3만 |
|---|
| 2025.10.21 | ₩14,570 | ₩14,917 | ₩14,503 | ₩14,663 | +0.64% | 66.3만 |
|---|
| 2025.10.20 | ₩14,463 | ₩14,703 | ₩14,343 | ₩14,650 | +1.29% | 74.7만 |
|---|
| 2025.10.17 | ₩14,369 | ₩14,443 | ₩14,222 | ₩14,316 | -0.37% | 91.9만 |
|---|
| 2025.10.16 | ₩14,597 | ₩14,813 | ₩14,423 | ₩14,463 | -0.92% | 89.4만 |
|---|
| 2025.10.15 | ₩14,851 | ₩15,011 | ₩14,570 | ₩14,583 | -1.80% | 69.2만 |
|---|
| 2025.10.14 | ₩13,928 | ₩14,778 | ₩13,928 | ₩14,677 | +5.37% | 91.7만 |
|---|
| 2025.10.13 | ₩14,155 | ₩14,249 | ₩13,928 | ₩14,049 | -0.76% | 65.2만 |
|---|
| 2025.10.10 | ₩14,276 | ₩14,450 | ₩13,915 | ₩13,928 | -2.43% | 145.2만 |
|---|