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 | ₩5,346 | ₩5,352 | ₩4,925 | ₩4,965 | -7.12% | 177만 |
| 2026.10.08 | ₩5,045 | ₩5,393 | ₩5,005 | ₩5,352 | +6.08% | 214.5만 |
| 2026.10.07 | ₩5,072 | ₩5,119 | ₩4,872 | ₩5,052 | -0.39% | 147.3만 |
| 2026.10.06 | ₩5,192 | ₩5,326 | ₩5,086 | ₩5,099 | -1.80% | 147.8만 |
| 2026.10.05 | ₩4,845 | ₩5,192 | ₩4,779 | ₩5,166 | +6.61% | 251.6만 |
| 2026.10.02 | ₩4,752 | ₩4,939 | ₩4,752 | ₩4,872 | +2.53% | 157.5만 |
| 2026.10.01 | ₩4,872 | ₩4,925 | ₩4,592 | ₩4,752 | -2.47% | 178.2만 |
| 2026.09.30 | ₩4,792 | ₩4,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,899 |
| +2.23% |
| 182.2만 |
| 2026.09.29 | ₩4,672 | ₩4,912 | ₩4,645 | ₩4,738 | +1.43% | 144.7만 |
|---|
| 2026.09.28 | ₩4,765 | ₩4,939 | ₩4,672 | ₩4,685 | -1.68% | 141.6만 |
|---|
| 2026.09.25 | ₩4,698 | ₩4,952 | ₩4,618 | ₩4,845 | +3.13% | 171.2만 |
|---|
| 2026.09.24 | ₩4,698 | ₩4,805 | ₩4,538 | ₩4,712 | +0.28% | 188.9만 |
|---|
| 2026.09.23 | ₩5,099 | ₩5,099 | ₩4,712 | ₩4,725 | -7.33% | 195.4만 |
|---|
| 2026.09.22 | ₩5,259 | ₩5,272 | ₩4,952 | ₩5,112 | -2.79% | 217만 |
|---|
| 2026.09.21 | ₩5,005 | ₩5,206 | ₩5,005 | ₩5,139 | +2.67% | 212만 |
|---|
| 2026.09.18 | ₩5,166 | ₩5,199 | ₩5,019 | ₩5,059 | -2.07% | 402.9만 |
|---|
| 2026.09.17 | ₩5,312 | ₩5,326 | ₩5,045 | ₩5,166 | -2.76% | 193.6만 |
|---|
| 2026.09.16 | ₩5,179 | ₩5,292 | ₩5,099 | ₩5,206 | +0.52% | 167.4만 |
|---|
| 2026.09.15 | ₩5,406 | ₩5,446 | ₩5,159 | ₩5,179 | -4.20% | 134.5만 |
|---|
| 2026.09.14 | ₩5,366 | ₩5,613 | ₩5,306 | ₩5,486 | +2.24% | 185.7만 |
|---|
| 2026.09.11 | ₩5,086 | ₩5,439 | ₩5,045 | ₩5,366 | +5.51% | 148.2만 |
|---|
| 2026.09.10 | ₩4,925 | ₩5,072 | ₩4,819 | ₩5,005 | +1.63% | 185만 |
|---|
| 2026.09.09 | ₩5,179 | ₩5,219 | ₩4,845 | ₩4,932 | -4.77% | 193.6만 |
|---|
| 2026.09.08 | ₩5,379 | ₩5,459 | ₩5,259 | ₩5,312 | -1.24% | 200.1만 |
|---|
| 2026.09.04 | ₩5,393 | ₩5,479 | ₩5,259 | ₩5,379 | -0.25% | 112.2만 |
|---|
| 2026.09.03 | ₩5,433 | ₩5,553 | ₩5,312 | ₩5,393 | -0.74% | 123.9만 |
|---|
| 2026.09.02 | ₩5,299 | ₩5,352 | ₩5,206 | ₩5,326 | +0.50% | 150.1만 |
|---|
| 2026.09.01 | ₩5,393 | ₩5,453 | ₩5,179 | ₩5,232 | -2.97% | 171.4만 |
|---|
| 2026.08.31 | ₩5,566 | ₩5,633 | ₩5,407 | ₩5,499 | -1.20% | 244.9만 |
|---|
| 2026.08.28 | ₩5,619 | ₩5,760 | ₩5,579 | ₩5,659 | +0.71% | 95.4만 |
|---|
| 2026.08.27 | ₩5,806 | ₩5,806 | ₩5,559 | ₩5,619 | -3.22% | 98.2만 |
|---|
| 2026.08.26 | ₩6,087 | ₩6,087 | ₩5,786 | ₩5,846 | -3.95% | 73.1만 |
|---|
| 2026.08.25 | ₩6,087 | ₩6,140 | ₩5,953 | ₩6,087 | 0.00% | 73.6만 |
|---|
| 2026.08.24 | ₩6,060 | ₩6,140 | ₩5,860 | ₩6,073 | +0.22% | 100만 |
|---|
| 2026.08.21 | ₩6,100 | ₩6,193 | ₩5,913 | ₩6,100 | 0.00% | 130.5만 |
|---|
| 2026.08.20 | ₩6,247 | ₩6,273 | ₩5,973 | ₩6,047 | -3.21% | 117.4만 |
|---|
| 2026.08.19 | ₩5,860 | ₩6,387 | ₩5,820 | ₩6,327 | +7.97% | 114.6만 |
|---|
| 2026.08.18 | ₩5,633 | ₩5,906 | ₩5,633 | ₩5,860 | +4.03% | 137.9만 |
|---|
| 2026.08.17 | ₩5,740 | ₩5,740 | ₩5,499 | ₩5,673 | -1.16% | 129.9만 |
|---|
| 2026.08.14 | ₩5,846 | ₩5,993 | ₩5,753 | ₩5,806 | -0.68% | 93.8만 |
|---|
| 2026.08.13 | ₩5,566 | ₩6,027 | ₩5,566 | ₩6,007 | +7.91% | 121.4만 |
|---|
| 2026.08.12 | ₩5,700 | ₩5,793 | ₩5,599 | ₩5,713 | +0.23% | 89.1만 |
|---|
| 2026.08.11 | ₩5,713 | ₩5,768 | ₩5,606 | ₩5,700 | -0.23% | 91.5만 |
|---|
| 2026.08.10 | ₩5,793 | ₩5,800 | ₩5,539 | ₩5,713 | -1.38% | 140.1만 |
|---|
| 2026.08.07 | ₩5,513 | ₩5,906 | ₩5,513 | ₩5,860 | +6.30% | 141.8만 |
|---|
| 2026.08.06 | ₩5,433 | ₩5,579 | ₩5,152 | ₩5,513 | +1.47% | 163.7만 |
|---|
| 2026.08.05 | ₩5,099 | ₩5,566 | ₩5,019 | ₩5,406 | +6.02% | 157.6만 |
|---|
| 2026.08.04 | ₩5,406 | ₩5,740 | ₩5,406 | ₩5,633 | +4.20% | 183만 |
|---|
| 2026.08.03 | ₩5,406 | ₩5,586 | ₩5,359 | ₩5,473 | +1.23% | 180.3만 |
|---|
| 2026.07.31 | ₩5,112 | ₩5,426 | ₩5,086 | ₩5,406 | +5.74% | 182.8만 |
|---|
| 2026.07.30 | ₩5,139 | ₩5,272 | ₩4,919 | ₩5,206 | +1.30% | 198.3만 |
|---|
| 2026.07.29 | ₩5,286 | ₩5,673 | ₩4,972 | ₩5,112 | -3.28% | 235.3만 |
|---|
| 2026.07.28 | ₩5,606 | ₩5,846 | ₩5,299 | ₩5,366 | -4.29% | 202.3만 |
|---|
| 2026.07.27 | ₩5,419 | ₩5,760 | ₩5,419 | ₩5,606 | +3.45% | 230.1만 |
|---|
| 2026.07.24 | ₩5,166 | ₩5,566 | ₩5,166 | ₩5,399 | +4.52% | 177.1만 |
|---|
| 2026.07.23 | ₩5,780 | ₩5,780 | ₩5,139 | ₩5,166 | -10.62% | 154만 |
|---|
| 2026.07.22 | ₩5,913 | ₩6,060 | ₩5,633 | ₩5,713 | -3.39% | 109.5만 |
|---|
| 2026.07.21 | ₩5,860 | ₩6,067 | ₩5,833 | ₩5,913 | +0.91% | 135만 |
|---|
| 2026.07.20 | ₩6,020 | ₩6,060 | ₩5,834 | ₩5,953 | -1.11% | 160.9만 |
|---|
| 2026.07.17 | ₩6,247 | ₩6,327 | ₩5,886 | ₩6,113 | -2.14% | 176.8만 |
|---|
| 2026.07.16 | ₩6,167 | ₩6,354 | ₩6,127 | ₩6,247 | +1.30% | 97.3만 |
|---|
| 2026.07.15 | ₩5,780 | ₩6,173 | ₩5,753 | ₩6,087 | +5.31% | 129.9만 |
|---|
| 2026.07.14 | ₩5,953 | ₩6,007 | ₩5,713 | ₩5,713 | -4.04% | 116.6만 |
|---|
| 2026.07.13 | ₩6,273 | ₩6,273 | ₩5,946 | ₩6,033 | -3.83% | 113.1만 |
|---|
| 2026.07.10 | ₩6,460 | ₩6,647 | ₩6,020 | ₩6,033 | -6.61% | 105.1만 |
|---|
| 2026.07.09 | ₩6,327 | ₩6,487 | ₩6,320 | ₩6,460 | +2.11% | 88만 |
|---|
| 2026.07.08 | ₩6,627 | ₩6,627 | ₩6,233 | ₩6,394 | -3.52% | 124.6만 |
|---|
| 2026.07.07 | ₩6,874 | ₩6,901 | ₩6,500 | ₩6,621 | -3.69% | 128.8만 |
|---|
| 2026.07.06 | ₩7,088 | ₩7,101 | ₩6,634 | ₩6,767 | -4.52% | 124.5만 |
|---|
| 2026.07.02 | ₩7,275 | ₩7,275 | ₩6,687 | ₩7,101 | -2.39% | 150.9만 |
|---|
| 2026.07.01 | ₩7,261 | ₩7,728 | ₩7,261 | ₩7,595 | +4.60% | 98.1만 |
|---|
| 2026.06.30 | ₩7,421 | ₩7,461 | ₩7,168 | ₩7,221 | -2.70% | 97.3만 |
|---|
| 2026.06.29 | ₩7,435 | ₩7,461 | ₩7,154 | ₩7,421 | -0.18% | 136.2만 |
|---|
| 2026.06.26 | ₩6,928 | ₩7,461 | ₩6,907 | ₩7,381 | +6.55% | 325.4만 |
|---|
| 2026.06.25 | ₩6,954 | ₩7,081 | ₩6,701 | ₩6,874 | -1.15% | 116.1만 |
|---|
| 2026.06.24 | ₩6,527 | ₩7,128 | ₩6,514 | ₩6,968 | +6.75% | 175.2만 |
|---|
| 2026.06.23 | ₩6,153 | ₩6,394 | ₩6,127 | ₩6,354 | +3.25% | 170.8만 |
|---|
| 2026.06.22 | ₩6,260 | ₩6,420 | ₩6,013 | ₩6,033 | -3.62% | 150.6만 |
|---|
| 2026.06.18 | ₩6,380 | ₩6,487 | ₩6,227 | ₩6,260 | -1.88% | 351.8만 |
|---|
| 2026.06.17 | ₩6,527 | ₩6,661 | ₩6,207 | ₩6,233 | -4.50% | 155.9만 |
|---|
| 2026.06.16 | ₩6,367 | ₩6,687 | ₩6,358 | ₩6,567 | +3.14% | 167.1만 |
|---|
| 2026.06.15 | ₩6,260 | ₩6,629 | ₩6,180 | ₩6,327 | +1.07% | 115.9만 |
|---|
| 2026.06.12 | ₩6,314 | ₩6,447 | ₩6,120 | ₩6,180 | -2.11% | 84.1만 |
|---|
| 2026.06.11 | ₩6,273 | ₩6,354 | ₩6,093 | ₩6,260 | -0.21% | 99.4만 |
|---|
| 2026.06.10 | ₩6,474 | ₩6,607 | ₩6,273 | ₩6,273 | -3.09% | 98.2만 |
|---|
| 2026.06.09 | ₩6,233 | ₩6,634 | ₩6,233 | ₩6,460 | +3.64% | 107.2만 |
|---|
| 2026.06.08 | ₩6,273 | ₩6,600 | ₩6,233 | ₩6,314 | +0.64% | 116.3만 |
|---|
| 2026.06.05 | ₩6,340 | ₩6,514 | ₩6,260 | ₩6,340 | 0.00% | 99.8만 |
|---|
| 2026.06.04 | ₩6,147 | ₩6,420 | ₩6,147 | ₩6,380 | +3.80% | 110.9만 |
|---|
| 2026.06.03 | ₩6,327 | ₩6,340 | ₩6,007 | ₩6,113 | -3.38% | 107만 |
|---|
| 2026.06.02 | ₩6,300 | ₩6,607 | ₩6,180 | ₩6,420 | +1.91% | 113.7만 |
|---|
| 2026.06.01 | ₩6,420 | ₩6,621 | ₩6,260 | ₩6,367 | -0.83% | 123.8만 |
|---|
| 2026.05.29 | ₩6,487 | ₩6,661 | ₩6,434 | ₩6,567 | +1.23% | 209.3만 |
|---|
| 2026.05.28 | ₩6,247 | ₩6,687 | ₩6,220 | ₩6,514 | +4.27% | 169만 |
|---|
| 2026.05.27 | ₩6,420 | ₩6,767 | ₩6,187 | ₩6,327 | -1.46% | 181.5만 |
|---|
| 2026.05.26 | ₩6,741 | ₩6,847 | ₩6,420 | ₩6,420 | -4.75% | 111.3만 |
|---|
| 2026.05.22 | ₩6,687 | ₩6,847 | ₩6,641 | ₩6,741 | +0.80% | 81.9만 |
|---|
| 2026.05.21 | ₩6,447 | ₩6,781 | ₩6,273 | ₩6,754 | +4.76% | 117.3만 |
|---|
| 2026.05.20 | ₩6,233 | ₩6,614 | ₩6,113 | ₩6,554 | +5.14% | 174.2만 |
|---|
| 2026.05.19 | ₩6,287 | ₩6,454 | ₩6,127 | ₩6,300 | +0.21% | 103.8만 |
|---|
| 2026.05.18 | ₩6,287 | ₩6,747 | ₩6,287 | ₩6,314 | +0.42% | 128만 |
|---|
| 2026.05.15 | ₩6,500 | ₩6,621 | ₩6,247 | ₩6,340 | -2.46% | 176.9만 |
|---|
| 2026.05.14 | ₩6,674 | ₩6,834 | ₩6,448 | ₩6,567 | -1.60% | 196.6만 |
|---|
| 2026.05.13 | ₩7,315 | ₩7,408 | ₩6,687 | ₩6,694 | -8.49% | 138.4만 |
|---|
| 2026.05.12 | ₩7,915 | ₩7,942 | ₩6,954 | ₩6,961 | -12.06% | 156.7만 |
|---|
| 2026.05.11 | ₩8,743 | ₩9,237 | ₩8,029 | ₩8,062 | -7.79% | 188.4만 |
|---|
| 2026.05.08 | ₩9,424 | ₩9,424 | ₩8,409 | ₩8,810 | -6.52% | 132.7만 |
|---|
| 2026.05.07 | ₩8,703 | ₩9,163 | ₩8,689 | ₩8,996 | +3.37% | 150.6만 |
|---|
| 2026.05.06 | ₩8,810 | ₩8,843 | ₩8,676 | ₩8,703 | -1.21% | 103만 |
|---|
| 2026.05.05 | ₩8,409 | ₩8,496 | ₩8,229 | ₩8,382 | -0.32% | 92.2만 |
|---|
| 2026.05.04 | ₩8,583 | ₩8,623 | ₩8,262 | ₩8,342 | -2.80% | 98.2만 |
|---|
| 2026.05.01 | ₩8,422 | ₩8,609 | ₩8,289 | ₩8,596 | +2.06% | 109.8만 |
|---|
| 2026.04.30 | ₩8,329 | ₩8,436 | ₩8,262 | ₩8,302 | -0.32% | 104.6만 |
|---|
| 2026.04.29 | ₩8,743 | ₩8,743 | ₩8,382 | ₩8,396 | -3.97% | 79.3만 |
|---|
| 2026.04.28 | ₩8,703 | ₩8,890 | ₩8,683 | ₩8,756 | +0.61% | 98.2만 |
|---|
| 2026.04.27 | ₩8,609 | ₩8,796 | ₩8,523 | ₩8,689 | +0.93% | 98만 |
|---|
| 2026.04.24 | ₩8,449 | ₩8,636 | ₩8,409 | ₩8,609 | +1.90% | 71.6만 |
|---|
| 2026.04.23 | ₩8,716 | ₩8,716 | ₩8,302 | ₩8,476 | -2.76% | 95.3만 |
|---|
| 2026.04.22 | ₩8,743 | ₩8,796 | ₩8,624 | ₩8,716 | -0.31% | 54.3만 |
|---|
| 2026.04.21 | ₩8,983 | ₩9,170 | ₩8,649 | ₩8,663 | -3.57% | 69.8만 |
|---|
| 2026.04.20 | ₩8,783 | ₩8,983 | ₩8,596 | ₩8,956 | +1.98% | 75.2만 |
|---|
| 2026.04.17 | ₩8,676 | ₩8,963 | ₩8,603 | ₩8,903 | +2.62% | 80.6만 |
|---|
| 2026.04.16 | ₩8,369 | ₩8,516 | ₩8,302 | ₩8,422 | +0.64% | 62.2만 |
|---|
| 2026.04.15 | ₩8,222 | ₩8,406 | ₩8,156 | ₩8,342 | +1.46% | 71만 |
|---|
| 2026.04.14 | ₩7,995 | ₩8,262 | ₩7,982 | ₩8,209 | +2.67% | 65.3만 |
|---|
| 2026.04.13 | ₩7,795 | ₩8,102 | ₩7,708 | ₩7,995 | +2.57% | 81.9만 |
|---|
| 2026.04.10 | ₩8,009 | ₩8,015 | ₩7,795 | ₩7,889 | -1.50% | 81.6만 |
|---|
| 2026.04.09 | ₩7,902 | ₩8,049 | ₩7,768 | ₩7,995 | +1.18% | 105.7만 |
|---|
| 2026.04.08 | ₩8,049 | ₩8,209 | ₩7,942 | ₩7,995 | -0.66% | 129.9만 |
|---|
| 2026.04.07 | ₩7,768 | ₩7,889 | ₩7,595 | ₩7,622 | -1.89% | 87만 |
|---|
| 2026.04.06 | ₩7,835 | ₩7,942 | ₩7,768 | ₩7,808 | -0.34% | 82.1만 |
|---|
| 2026.04.02 | ₩7,782 | ₩7,995 | ₩7,615 | ₩7,889 | +1.37% | 84.3만 |
|---|
| 2026.04.01 | ₩8,035 | ₩8,075 | ₩7,795 | ₩7,915 | -1.50% | 66.9만 |
|---|
| 2026.03.31 | ₩8,115 | ₩8,209 | ₩7,742 | ₩7,995 | -1.48% | 107.5만 |
|---|
| 2026.03.30 | ₩8,022 | ₩8,122 | ₩7,935 | ₩7,995 | -0.33% | 93.2만 |
|---|
| 2026.03.27 | ₩8,129 | ₩8,129 | ₩7,851 | ₩7,995 | -1.64% | 108만 |
|---|
| 2026.03.26 | ₩8,129 | ₩8,463 | ₩7,929 | ₩8,276 | +1.81% | 105.9만 |
|---|
| 2026.03.25 | ₩8,222 | ₩8,249 | ₩7,762 | ₩8,115 | -1.30% | 91.7만 |
|---|
| 2026.03.24 | ₩8,102 | ₩8,176 | ₩7,849 | ₩8,062 | -0.49% | 137.5만 |
|---|
| 2026.03.23 | ₩8,075 | ₩8,389 | ₩7,942 | ₩8,236 | +1.98% | 129.8만 |
|---|
| 2026.03.20 | ₩8,156 | ₩8,173 | ₩7,755 | ₩7,889 | -3.27% | 326.2만 |
|---|
| 2026.03.19 | ₩8,169 | ₩8,396 | ₩8,089 | ₩8,276 | +1.31% | 102.9만 |
|---|
| 2026.03.18 | ₩8,115 | ₩8,416 | ₩8,025 | ₩8,276 | +1.97% | 111.1만 |
|---|
| 2026.03.17 | ₩8,009 | ₩8,369 | ₩7,929 | ₩8,262 | +3.17% | 139.9만 |
|---|
| 2026.03.16 | ₩7,742 | ₩7,929 | ₩7,648 | ₩7,902 | +2.07% | 106.7만 |
|---|
| 2026.03.13 | ₩7,875 | ₩7,949 | ₩7,555 | ₩7,635 | -3.05% | 96.8만 |
|---|
| 2026.03.12 | ₩7,875 | ₩8,205 | ₩7,795 | ₩7,849 | -0.34% | 110.8만 |
|---|
| 2026.03.11 | ₩8,022 | ₩8,102 | ₩7,768 | ₩8,022 | 0.00% | 153.2만 |
|---|
| 2026.03.10 | ₩8,476 | ₩8,503 | ₩8,022 | ₩8,102 | -4.41% | 159.1만 |
|---|
| 2026.03.09 | ₩8,449 | ₩8,520 | ₩8,062 | ₩8,489 | +0.47% | 95.7만 |
|---|
| 2026.03.06 | ₩8,876 | ₩8,930 | ₩8,609 | ₩8,663 | -2.41% | 103.3만 |
|---|
| 2026.03.05 | ₩9,130 | ₩9,343 | ₩8,943 | ₩9,050 | -0.88% | 108만 |
|---|
| 2026.03.04 | ₩9,384 | ₩9,464 | ₩9,103 | ₩9,130 | -2.70% | 69.3만 |
|---|
| 2026.03.03 | ₩8,956 | ₩9,502 | ₩8,916 | ₩9,370 | +4.62% | 115.1만 |
|---|
| 2026.03.02 | ₩9,077 | ₩9,283 | ₩8,970 | ₩9,183 | +1.18% | 109.6만 |
|---|
| 2026.02.27 | ₩9,624 | ₩9,664 | ₩9,263 | ₩9,303 | -3.33% | 164.7만 |
|---|
| 2026.02.26 | ₩9,811 | ₩10,011 | ₩9,577 | ₩9,771 | -0.41% | 140.7만 |
|---|
| 2026.02.25 | ₩9,544 | ₩9,931 | ₩9,250 | ₩9,744 | +2.10% | 178.8만 |
|---|
| 2026.02.24 | ₩9,744 | ₩10,099 | ₩9,677 | ₩9,971 | +2.33% | 146.4만 |
|---|
| 2026.02.23 | ₩9,891 | ₩9,956 | ₩9,624 | ₩9,731 | -1.62% | 147.9만 |
|---|
| 2026.02.20 | ₩9,877 | ₩10,104 | ₩9,765 | ₩10,024 | +1.49% | 107.6만 |
|---|
| 2026.02.19 | ₩9,904 | ₩9,971 | ₩9,717 | ₩9,957 | +0.54% | 90.4만 |
|---|
| 2026.02.18 | ₩10,024 | ₩10,184 | ₩9,824 | ₩10,011 | -0.13% | 104.3만 |
|---|
| 2026.02.17 | ₩10,078 | ₩10,164 | ₩9,744 | ₩10,011 | -0.66% | 95.5만 |
|---|
| 2026.02.13 | ₩10,278 | ₩10,318 | ₩9,984 | ₩10,078 | -1.95% | 76.6만 |
|---|
| 2026.02.12 | ₩10,184 | ₩10,239 | ₩9,664 | ₩10,118 | -0.66% | 124.6만 |
|---|
| 2026.02.11 | ₩11,252 | ₩11,286 | ₩10,124 | ₩10,291 | -8.54% | 119만 |
|---|
| 2026.02.10 | ₩11,452 | ₩11,666 | ₩11,379 | ₩11,399 | -0.47% | 61.3만 |
|---|
| 2026.02.09 | ₩11,506 | ₩11,532 | ₩11,172 | ₩11,346 | -1.39% | 65.4만 |
|---|
| 2026.02.06 | ₩11,212 | ₩11,613 | ₩11,119 | ₩11,559 | +3.10% | 97.6만 |
|---|
| 2026.02.05 | ₩11,279 | ₩11,506 | ₩11,192 | ₩11,252 | -0.24% | 119.2만 |
|---|
| 2026.02.04 | ₩11,439 | ₩11,639 | ₩11,052 | ₩11,306 | -1.17% | 108.6만 |
|---|
| 2026.02.03 | ₩11,813 | ₩11,953 | ₩11,185 | ₩11,306 | -4.29% | 113.1만 |
|---|
| 2026.02.02 | ₩11,986 | ₩12,204 | ₩11,759 | ₩11,893 | -0.78% | 86.2만 |
|---|
| 2026.01.30 | ₩12,000 | ₩12,146 | ₩11,773 | ₩12,066 | +0.56% | 104.5만 |
|---|
| 2026.01.29 | ₩12,360 | ₩12,373 | ₩11,960 | ₩12,053 | -2.48% | 82.1만 |
|---|
| 2026.01.28 | ₩12,133 | ₩12,373 | ₩11,986 | ₩12,280 | +1.21% | 84.2만 |
|---|
| 2026.01.27 | ₩12,026 | ₩12,126 | ₩11,826 | ₩12,093 | +0.55% | 65.2만 |
|---|
| 2026.01.26 | ₩12,280 | ₩12,320 | ₩12,013 | ₩12,040 | -1.96% | 63.6만 |
|---|
| 2026.01.23 | ₩12,440 | ₩12,494 | ₩12,207 | ₩12,320 | -0.97% | 61.5만 |
|---|
| 2026.01.22 | ₩12,413 | ₩12,707 | ₩12,413 | ₩12,480 | +0.54% | 73.8만 |
|---|
| 2026.01.21 | ₩12,360 | ₩12,427 | ₩12,066 | ₩12,413 | +0.43% | 84.1만 |
|---|
| 2026.01.20 | ₩12,333 | ₩12,560 | ₩12,160 | ₩12,240 | -0.76% | 107.4만 |
|---|
| 2026.01.16 | ₩12,400 | ₩12,774 | ₩12,341 | ₩12,734 | +2.69% | 126.5만 |
|---|
| 2026.01.15 | ₩12,253 | ₩12,440 | ₩12,040 | ₩12,387 | +1.09% | 65.7만 |
|---|
| 2026.01.14 | ₩12,427 | ₩12,487 | ₩12,153 | ₩12,213 | -1.72% | 80.9만 |
|---|
| 2026.01.13 | ₩12,801 | ₩12,801 | ₩12,413 | ₩12,453 | -2.71% | 71.8만 |
|---|
| 2026.01.12 | ₩12,814 | ₩12,934 | ₩12,480 | ₩12,760 | -0.42% | 60.1만 |
|---|
| 2026.01.09 | ₩12,947 | ₩13,201 | ₩12,787 | ₩12,827 | -0.93% | 80만 |
|---|
| 2026.01.08 | ₩12,400 | ₩12,841 | ₩12,227 | ₩12,787 | +3.12% | 94.4만 |
|---|
| 2026.01.07 | ₩12,614 | ₩13,014 | ₩12,467 | ₩12,587 | -0.21% | 134.2만 |
|---|
| 2026.01.06 | ₩12,133 | ₩12,595 | ₩11,839 | ₩12,480 | +2.86% | 131.4만 |
|---|
| 2026.01.05 | ₩12,053 | ₩12,547 | ₩12,026 | ₩12,267 | +1.77% | 153.5만 |
|---|
| 2026.01.02 | ₩12,160 | ₩12,280 | ₩12,000 | ₩12,146 | -0.11% | 123.1만 |
|---|
| 2025.12.31 | ₩12,013 | ₩12,106 | ₩11,933 | ₩12,080 | +0.56% | 100.6만 |
|---|
| 2025.12.30 | ₩12,320 | ₩12,333 | ₩12,066 | ₩12,093 | -1.84% | 119.4만 |
|---|
| 2025.12.29 | ₩12,614 | ₩12,680 | ₩12,300 | ₩12,360 | -2.01% | 79.7만 |
|---|
| 2025.12.26 | ₩12,614 | ₩12,727 | ₩12,480 | ₩12,600 | -0.11% | 65.8만 |
|---|
| 2025.12.24 | ₩12,747 | ₩12,801 | ₩12,631 | ₩12,707 | -0.31% | 40만 |
|---|
| 2025.12.23 | ₩13,014 | ₩13,067 | ₩12,687 | ₩12,760 | -1.95% | 75.9만 |
|---|
| 2025.12.22 | ₩13,148 | ₩13,268 | ₩13,021 | ₩13,094 | -0.41% | 84.8만 |
|---|
| 2025.12.19 | ₩13,161 | ₩13,228 | ₩12,747 | ₩13,174 | +0.10% | 237.3만 |
|---|
| 2025.12.18 | ₩13,521 | ₩13,615 | ₩13,188 | ₩13,308 | -1.58% | 144.6만 |
|---|
| 2025.12.17 | ₩13,268 | ₩13,588 | ₩13,241 | ₩13,348 | +0.60% | 113.4만 |
|---|
| 2025.12.16 | ₩13,428 | ₩13,681 | ₩13,334 | ₩13,401 | -0.20% | 121.6만 |
|---|
| 2025.12.15 | ₩14,075 | ₩14,075 | ₩13,037 | ₩13,374 | -4.98% | 119.4만 |
|---|
| 2025.12.12 | ₩14,055 | ₩14,291 | ₩13,962 | ₩14,149 | +0.66% | 82만 |
|---|
| 2025.12.11 | ₩14,202 | ₩14,295 | ₩13,735 | ₩14,149 | -0.38% | 102.9만 |
|---|
| 2025.12.10 | ₩13,882 | ₩14,149 | ₩13,560 | ₩14,122 | +1.73% | 141.8만 |
|---|
| 2025.12.09 | ₩14,055 | ₩14,322 | ₩13,908 | ₩13,922 | -0.95% | 73만 |
|---|
| 2025.12.08 | ₩14,656 | ₩14,709 | ₩14,042 | ₩14,162 | -3.37% | 116.2만 |
|---|
| 2025.12.05 | ₩14,736 | ₩14,909 | ₩14,456 | ₩14,602 | -0.91% | 84.1만 |
|---|
| 2025.12.04 | ₩15,083 | ₩15,171 | ₩14,709 | ₩14,843 | -1.59% | 82.4만 |
|---|
| 2025.12.03 | ₩14,936 | ₩15,203 | ₩14,936 | ₩15,096 | +1.07% | 57.3만 |
|---|
| 2025.12.02 | ₩14,869 | ₩15,136 | ₩14,716 | ₩15,030 | +1.08% | 64.5만 |
|---|
| 2025.12.01 | ₩14,803 | ₩15,070 | ₩14,723 | ₩14,856 | +0.36% | 85.9만 |
|---|
| 2025.11.28 | ₩15,337 | ₩15,450 | ₩14,909 | ₩15,150 | -1.22% | 55.1만 |
|---|
| 2025.11.26 | ₩15,510 | ₩15,590 | ₩15,243 | ₩15,350 | -1.03% | 132.7만 |
|---|
| 2025.11.25 | ₩15,844 | ₩16,319 | ₩15,737 | ₩15,750 | -0.59% | 192.5만 |
|---|
| 2025.11.24 | ₩14,816 | ₩15,857 | ₩14,783 | ₩15,657 | +5.68% | 189.9만 |
|---|
| 2025.11.21 | ₩13,655 | ₩14,829 | ₩13,655 | ₩14,803 | +8.41% | 127.7만 |
|---|
| 2025.11.20 | ₩14,202 | ₩14,496 | ₩13,608 | ₩13,655 | -3.85% | 724.7만 |
|---|
| 2025.11.19 | ₩14,402 | ₩14,456 | ₩13,935 | ₩14,122 | -1.95% | 187.3만 |
|---|
| 2025.11.18 | ₩13,988 | ₩14,509 | ₩13,842 | ₩14,389 | +2.86% | 89.3만 |
|---|
| 2025.11.17 | ₩14,322 | ₩14,336 | ₩13,928 | ₩14,002 | -2.24% | 218.3만 |
|---|
| 2025.11.14 | ₩14,295 | ₩14,456 | ₩14,109 | ₩14,402 | +0.75% | 99.2만 |
|---|
| 2025.11.13 | ₩14,295 | ₩14,663 | ₩14,057 | ₩14,549 | +1.77% | 102.9만 |
|---|
| 2025.11.12 | ₩14,736 | ₩14,803 | ₩14,122 | ₩14,416 | -2.17% | 136.4만 |
|---|
| 2025.11.11 | ₩14,215 | ₩14,903 | ₩14,215 | ₩14,776 | +3.94% | 695.7만 |
|---|
| 2025.11.10 | ₩14,629 | ₩14,669 | ₩13,808 | ₩14,135 | -3.38% | 143.4만 |
|---|
| 2025.11.07 | ₩14,442 | ₩15,283 | ₩13,148 | ₩14,416 | -0.18% | 320.9만 |
|---|
| 2025.11.06 | ₩13,361 | ₩13,481 | ₩12,814 | ₩12,947 | -3.10% | 180.8만 |
|---|
| 2025.11.05 | ₩13,228 | ₩13,488 | ₩13,148 | ₩13,415 | +1.41% | 138.2만 |
|---|
| 2025.11.04 | ₩13,455 | ₩13,636 | ₩13,194 | ₩13,201 | -1.88% | 108.8만 |
|---|
| 2025.11.03 | ₩13,428 | ₩13,581 | ₩13,294 | ₩13,361 | -0.50% | 114.6만 |
|---|
| 2025.10.31 | ₩13,428 | ₩13,681 | ₩13,214 | ₩13,668 | +1.79% | 110.7만 |
|---|
| 2025.10.30 | ₩13,802 | ₩13,922 | ₩13,415 | ₩13,428 | -2.71% | 93.7만 |
|---|
| 2025.10.29 | ₩14,723 | ₩14,749 | ₩13,895 | ₩13,935 | -5.35% | 106.8만 |
|---|
| 2025.10.28 | ₩15,016 | ₩15,096 | ₩14,716 | ₩14,803 | -1.42% | 71.9만 |
|---|
| 2025.10.27 | ₩15,123 | ₩15,350 | ₩14,968 | ₩15,070 | -0.35% | 91.1만 |
|---|
| 2025.10.24 | ₩15,003 | ₩15,426 | ₩14,861 | ₩15,123 | +0.80% | 113.6만 |
|---|
| 2025.10.23 | ₩14,803 | ₩15,070 | ₩14,669 | ₩14,776 | -0.18% | 56.7만 |
|---|
| 2025.10.22 | ₩14,602 | ₩14,789 | ₩14,482 | ₩14,736 | +0.91% | 72.3만 |
|---|
| 2025.10.21 | ₩14,549 | ₩14,896 | ₩14,482 | ₩14,643 | +0.64% | 66.3만 |
|---|
| 2025.10.20 | ₩14,442 | ₩14,683 | ₩14,322 | ₩14,629 | +1.29% | 74.7만 |
|---|
| 2025.10.17 | ₩14,349 | ₩14,422 | ₩14,202 | ₩14,295 | -0.37% | 91.9만 |
|---|
| 2025.10.16 | ₩14,576 | ₩14,792 | ₩14,402 | ₩14,442 | -0.92% | 89.4만 |
|---|
| 2025.10.15 | ₩14,829 | ₩14,990 | ₩14,549 | ₩14,562 | -1.80% | 69.2만 |
|---|
| 2025.10.14 | ₩13,908 | ₩14,757 | ₩13,908 | ₩14,656 | +5.37% | 91.7만 |
|---|
| 2025.10.13 | ₩14,135 | ₩14,229 | ₩13,908 | ₩14,029 | -0.76% | 65.2만 |
|---|
| 2025.10.10 | ₩14,255 | ₩14,429 | ₩13,895 | ₩13,908 | -2.43% | 145.2만 |
|---|