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 | ₩5,370 | ₩5,377 | ₩4,948 | ₩4,988 | -7.12% | 177만 |
| 2026.10.08 | ₩5,069 | ₩5,417 | ₩5,028 | ₩5,377 | +6.08% | 214.5만 |
| 2026.10.07 | ₩5,095 | ₩5,142 | ₩4,894 | ₩5,075 | -0.39% | 147.3만 |
| 2026.10.06 | ₩5,216 | ₩5,350 | ₩5,109 | ₩5,122 | -1.80% | 147.8만 |
| 2026.10.05 | ₩4,867 | ₩5,216 | ₩4,800 | ₩5,189 | +6.61% | 251.6만 |
| 2026.10.02 | ₩4,774 | ₩4,961 | ₩4,774 | ₩4,894 | +2.53% | 157.5만 |
| 2026.10.01 | ₩4,894 | ₩4,948 | ₩4,613 | ₩4,774 | -2.47% | 178.2만 |
| 2026.09.30 | ₩4,814 | ₩4,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,921 |
| +2.23% |
| 182.2만 |
| 2026.09.29 | ₩4,693 | ₩4,935 | ₩4,666 | ₩4,760 | +1.43% | 144.7만 |
|---|
| 2026.09.28 | ₩4,787 | ₩4,961 | ₩4,693 | ₩4,707 | -1.68% | 141.6만 |
|---|
| 2026.09.25 | ₩4,720 | ₩4,975 | ₩4,640 | ₩4,867 | +3.13% | 171.2만 |
|---|
| 2026.09.24 | ₩4,720 | ₩4,827 | ₩4,559 | ₩4,733 | +0.28% | 188.9만 |
|---|
| 2026.09.23 | ₩5,122 | ₩5,122 | ₩4,733 | ₩4,747 | -7.33% | 195.4만 |
|---|
| 2026.09.22 | ₩5,283 | ₩5,297 | ₩4,975 | ₩5,136 | -2.79% | 217만 |
|---|
| 2026.09.21 | ₩5,028 | ₩5,230 | ₩5,028 | ₩5,162 | +2.67% | 212만 |
|---|
| 2026.09.18 | ₩5,189 | ₩5,223 | ₩5,042 | ₩5,082 | -2.07% | 402.9만 |
|---|
| 2026.09.17 | ₩5,337 | ₩5,350 | ₩5,069 | ₩5,189 | -2.76% | 193.6만 |
|---|
| 2026.09.16 | ₩5,203 | ₩5,317 | ₩5,122 | ₩5,230 | +0.52% | 167.4만 |
|---|
| 2026.09.15 | ₩5,431 | ₩5,471 | ₩5,183 | ₩5,203 | -4.20% | 134.5만 |
|---|
| 2026.09.14 | ₩5,390 | ₩5,638 | ₩5,330 | ₩5,511 | +2.24% | 185.7만 |
|---|
| 2026.09.11 | ₩5,109 | ₩5,464 | ₩5,069 | ₩5,390 | +5.51% | 148.2만 |
|---|
| 2026.09.10 | ₩4,948 | ₩5,095 | ₩4,841 | ₩5,028 | +1.63% | 185만 |
|---|
| 2026.09.09 | ₩5,203 | ₩5,243 | ₩4,867 | ₩4,955 | -4.77% | 193.6만 |
|---|
| 2026.09.08 | ₩5,404 | ₩5,484 | ₩5,283 | ₩5,337 | -1.24% | 200.1만 |
|---|
| 2026.09.04 | ₩5,417 | ₩5,504 | ₩5,283 | ₩5,404 | -0.25% | 112.2만 |
|---|
| 2026.09.03 | ₩5,457 | ₩5,578 | ₩5,337 | ₩5,417 | -0.74% | 123.9만 |
|---|
| 2026.09.02 | ₩5,323 | ₩5,377 | ₩5,230 | ₩5,350 | +0.50% | 150.1만 |
|---|
| 2026.09.01 | ₩5,417 | ₩5,478 | ₩5,203 | ₩5,256 | -2.97% | 171.4만 |
|---|
| 2026.08.31 | ₩5,592 | ₩5,659 | ₩5,432 | ₩5,525 | -1.20% | 244.9만 |
|---|
| 2026.08.28 | ₩5,645 | ₩5,786 | ₩5,605 | ₩5,685 | +0.71% | 95.4만 |
|---|
| 2026.08.27 | ₩5,833 | ₩5,833 | ₩5,585 | ₩5,645 | -3.22% | 98.2만 |
|---|
| 2026.08.26 | ₩6,115 | ₩6,115 | ₩5,813 | ₩5,873 | -3.95% | 73.1만 |
|---|
| 2026.08.25 | ₩6,115 | ₩6,168 | ₩5,980 | ₩6,115 | 0.00% | 73.6만 |
|---|
| 2026.08.24 | ₩6,088 | ₩6,168 | ₩5,887 | ₩6,101 | +0.22% | 100만 |
|---|
| 2026.08.21 | ₩6,128 | ₩6,222 | ₩5,940 | ₩6,128 | 0.00% | 130.5만 |
|---|
| 2026.08.20 | ₩6,275 | ₩6,302 | ₩6,001 | ₩6,074 | -3.21% | 117.4만 |
|---|
| 2026.08.19 | ₩5,887 | ₩6,416 | ₩5,846 | ₩6,356 | +7.97% | 114.6만 |
|---|
| 2026.08.18 | ₩5,659 | ₩5,933 | ₩5,659 | ₩5,887 | +4.03% | 137.9만 |
|---|
| 2026.08.17 | ₩5,766 | ₩5,766 | ₩5,525 | ₩5,699 | -1.16% | 129.9만 |
|---|
| 2026.08.14 | ₩5,873 | ₩6,021 | ₩5,779 | ₩5,833 | -0.68% | 93.8만 |
|---|
| 2026.08.13 | ₩5,592 | ₩6,054 | ₩5,592 | ₩6,034 | +7.91% | 121.4만 |
|---|
| 2026.08.12 | ₩5,726 | ₩5,820 | ₩5,625 | ₩5,739 | +0.23% | 89.1만 |
|---|
| 2026.08.11 | ₩5,739 | ₩5,794 | ₩5,632 | ₩5,726 | -0.23% | 91.5만 |
|---|
| 2026.08.10 | ₩5,820 | ₩5,826 | ₩5,565 | ₩5,739 | -1.38% | 140.1만 |
|---|
| 2026.08.07 | ₩5,538 | ₩5,933 | ₩5,538 | ₩5,887 | +6.30% | 141.8만 |
|---|
| 2026.08.06 | ₩5,457 | ₩5,605 | ₩5,176 | ₩5,538 | +1.47% | 163.7만 |
|---|
| 2026.08.05 | ₩5,122 | ₩5,592 | ₩5,042 | ₩5,431 | +6.02% | 157.6만 |
|---|
| 2026.08.04 | ₩5,431 | ₩5,766 | ₩5,431 | ₩5,659 | +4.20% | 183만 |
|---|
| 2026.08.03 | ₩5,431 | ₩5,612 | ₩5,384 | ₩5,498 | +1.23% | 180.3만 |
|---|
| 2026.07.31 | ₩5,136 | ₩5,451 | ₩5,109 | ₩5,431 | +5.74% | 182.8만 |
|---|
| 2026.07.30 | ₩5,162 | ₩5,297 | ₩4,941 | ₩5,230 | +1.30% | 198.3만 |
|---|
| 2026.07.29 | ₩5,310 | ₩5,699 | ₩4,995 | ₩5,136 | -3.28% | 235.3만 |
|---|
| 2026.07.28 | ₩5,632 | ₩5,873 | ₩5,323 | ₩5,390 | -4.29% | 202.3만 |
|---|
| 2026.07.27 | ₩5,444 | ₩5,786 | ₩5,444 | ₩5,632 | +3.45% | 230.1만 |
|---|
| 2026.07.24 | ₩5,189 | ₩5,592 | ₩5,189 | ₩5,424 | +4.52% | 177.1만 |
|---|
| 2026.07.23 | ₩5,806 | ₩5,806 | ₩5,162 | ₩5,189 | -10.62% | 154만 |
|---|
| 2026.07.22 | ₩5,940 | ₩6,088 | ₩5,659 | ₩5,739 | -3.39% | 109.5만 |
|---|
| 2026.07.21 | ₩5,887 | ₩6,094 | ₩5,860 | ₩5,940 | +0.91% | 135만 |
|---|
| 2026.07.20 | ₩6,047 | ₩6,088 | ₩5,861 | ₩5,980 | -1.11% | 160.9만 |
|---|
| 2026.07.17 | ₩6,275 | ₩6,356 | ₩5,913 | ₩6,141 | -2.14% | 176.8만 |
|---|
| 2026.07.16 | ₩6,195 | ₩6,383 | ₩6,155 | ₩6,275 | +1.30% | 97.3만 |
|---|
| 2026.07.15 | ₩5,806 | ₩6,202 | ₩5,779 | ₩6,115 | +5.31% | 129.9만 |
|---|
| 2026.07.14 | ₩5,980 | ₩6,034 | ₩5,739 | ₩5,739 | -4.04% | 116.6만 |
|---|
| 2026.07.13 | ₩6,302 | ₩6,302 | ₩5,974 | ₩6,061 | -3.83% | 113.1만 |
|---|
| 2026.07.10 | ₩6,490 | ₩6,678 | ₩6,047 | ₩6,061 | -6.61% | 105.1만 |
|---|
| 2026.07.09 | ₩6,356 | ₩6,517 | ₩6,349 | ₩6,490 | +2.11% | 88만 |
|---|
| 2026.07.08 | ₩6,658 | ₩6,658 | ₩6,262 | ₩6,423 | -3.52% | 124.6만 |
|---|
| 2026.07.07 | ₩6,906 | ₩6,932 | ₩6,530 | ₩6,651 | -3.69% | 128.8만 |
|---|
| 2026.07.06 | ₩7,120 | ₩7,134 | ₩6,664 | ₩6,798 | -4.52% | 124.5만 |
|---|
| 2026.07.02 | ₩7,308 | ₩7,308 | ₩6,718 | ₩7,134 | -2.39% | 150.9만 |
|---|
| 2026.07.01 | ₩7,294 | ₩7,764 | ₩7,294 | ₩7,630 | +4.60% | 98.1만 |
|---|
| 2026.06.30 | ₩7,455 | ₩7,496 | ₩7,201 | ₩7,254 | -2.70% | 97.3만 |
|---|
| 2026.06.29 | ₩7,469 | ₩7,496 | ₩7,187 | ₩7,455 | -0.18% | 136.2만 |
|---|
| 2026.06.26 | ₩6,959 | ₩7,496 | ₩6,939 | ₩7,415 | +6.55% | 325.4만 |
|---|
| 2026.06.25 | ₩6,986 | ₩7,113 | ₩6,731 | ₩6,906 | -1.15% | 116.1만 |
|---|
| 2026.06.24 | ₩6,557 | ₩7,160 | ₩6,544 | ₩6,999 | +6.75% | 175.2만 |
|---|
| 2026.06.23 | ₩6,182 | ₩6,423 | ₩6,155 | ₩6,383 | +3.25% | 170.8만 |
|---|
| 2026.06.22 | ₩6,289 | ₩6,450 | ₩6,041 | ₩6,061 | -3.62% | 150.6만 |
|---|
| 2026.06.18 | ₩6,410 | ₩6,517 | ₩6,255 | ₩6,289 | -1.88% | 351.8만 |
|---|
| 2026.06.17 | ₩6,557 | ₩6,691 | ₩6,235 | ₩6,262 | -4.50% | 155.9만 |
|---|
| 2026.06.16 | ₩6,396 | ₩6,718 | ₩6,387 | ₩6,597 | +3.14% | 167.1만 |
|---|
| 2026.06.15 | ₩6,289 | ₩6,659 | ₩6,208 | ₩6,356 | +1.07% | 115.9만 |
|---|
| 2026.06.12 | ₩6,342 | ₩6,477 | ₩6,148 | ₩6,208 | -2.11% | 84.1만 |
|---|
| 2026.06.11 | ₩6,302 | ₩6,383 | ₩6,121 | ₩6,289 | -0.21% | 99.4만 |
|---|
| 2026.06.10 | ₩6,503 | ₩6,637 | ₩6,302 | ₩6,302 | -3.09% | 98.2만 |
|---|
| 2026.06.09 | ₩6,262 | ₩6,664 | ₩6,262 | ₩6,490 | +3.64% | 107.2만 |
|---|
| 2026.06.08 | ₩6,302 | ₩6,631 | ₩6,262 | ₩6,342 | +0.64% | 116.3만 |
|---|
| 2026.06.05 | ₩6,369 | ₩6,544 | ₩6,289 | ₩6,369 | 0.00% | 99.8만 |
|---|
| 2026.06.04 | ₩6,175 | ₩6,450 | ₩6,175 | ₩6,410 | +3.80% | 110.9만 |
|---|
| 2026.06.03 | ₩6,356 | ₩6,369 | ₩6,034 | ₩6,141 | -3.38% | 107만 |
|---|
| 2026.06.02 | ₩6,329 | ₩6,637 | ₩6,208 | ₩6,450 | +1.91% | 113.7만 |
|---|
| 2026.06.01 | ₩6,450 | ₩6,651 | ₩6,289 | ₩6,396 | -0.83% | 123.8만 |
|---|
| 2026.05.29 | ₩6,517 | ₩6,691 | ₩6,463 | ₩6,597 | +1.23% | 209.3만 |
|---|
| 2026.05.28 | ₩6,275 | ₩6,718 | ₩6,249 | ₩6,544 | +4.27% | 169만 |
|---|
| 2026.05.27 | ₩6,450 | ₩6,798 | ₩6,215 | ₩6,356 | -1.46% | 181.5만 |
|---|
| 2026.05.26 | ₩6,772 | ₩6,879 | ₩6,450 | ₩6,450 | -4.75% | 111.3만 |
|---|
| 2026.05.22 | ₩6,718 | ₩6,879 | ₩6,671 | ₩6,772 | +0.80% | 81.9만 |
|---|
| 2026.05.21 | ₩6,477 | ₩6,812 | ₩6,302 | ₩6,785 | +4.76% | 117.3만 |
|---|
| 2026.05.20 | ₩6,262 | ₩6,644 | ₩6,141 | ₩6,584 | +5.14% | 174.2만 |
|---|
| 2026.05.19 | ₩6,316 | ₩6,483 | ₩6,155 | ₩6,329 | +0.21% | 103.8만 |
|---|
| 2026.05.18 | ₩6,316 | ₩6,778 | ₩6,316 | ₩6,342 | +0.42% | 128만 |
|---|
| 2026.05.15 | ₩6,530 | ₩6,651 | ₩6,275 | ₩6,369 | -2.46% | 176.9만 |
|---|
| 2026.05.14 | ₩6,705 | ₩6,865 | ₩6,478 | ₩6,597 | -1.60% | 196.6만 |
|---|
| 2026.05.13 | ₩7,348 | ₩7,442 | ₩6,718 | ₩6,725 | -8.49% | 138.4만 |
|---|
| 2026.05.12 | ₩7,952 | ₩7,978 | ₩6,986 | ₩6,993 | -12.06% | 156.7만 |
|---|
| 2026.05.11 | ₩8,783 | ₩9,279 | ₩8,066 | ₩8,099 | -7.79% | 188.4만 |
|---|
| 2026.05.08 | ₩9,467 | ₩9,467 | ₩8,448 | ₩8,850 | -6.52% | 132.7만 |
|---|
| 2026.05.07 | ₩8,743 | ₩9,205 | ₩8,729 | ₩9,038 | +3.37% | 150.6만 |
|---|
| 2026.05.06 | ₩8,850 | ₩8,883 | ₩8,716 | ₩8,743 | -1.21% | 103만 |
|---|
| 2026.05.05 | ₩8,448 | ₩8,535 | ₩8,267 | ₩8,421 | -0.32% | 92.2만 |
|---|
| 2026.05.04 | ₩8,622 | ₩8,662 | ₩8,300 | ₩8,381 | -2.80% | 98.2만 |
|---|
| 2026.05.01 | ₩8,461 | ₩8,649 | ₩8,327 | ₩8,635 | +2.06% | 109.8만 |
|---|
| 2026.04.30 | ₩8,367 | ₩8,474 | ₩8,300 | ₩8,340 | -0.32% | 104.6만 |
|---|
| 2026.04.29 | ₩8,783 | ₩8,783 | ₩8,421 | ₩8,434 | -3.97% | 79.3만 |
|---|
| 2026.04.28 | ₩8,743 | ₩8,930 | ₩8,723 | ₩8,796 | +0.61% | 98.2만 |
|---|
| 2026.04.27 | ₩8,649 | ₩8,837 | ₩8,562 | ₩8,729 | +0.93% | 98만 |
|---|
| 2026.04.24 | ₩8,488 | ₩8,676 | ₩8,448 | ₩8,649 | +1.90% | 71.6만 |
|---|
| 2026.04.23 | ₩8,756 | ₩8,756 | ₩8,340 | ₩8,515 | -2.76% | 95.3만 |
|---|
| 2026.04.22 | ₩8,783 | ₩8,837 | ₩8,664 | ₩8,756 | -0.31% | 54.3만 |
|---|
| 2026.04.21 | ₩9,024 | ₩9,212 | ₩8,689 | ₩8,702 | -3.57% | 69.8만 |
|---|
| 2026.04.20 | ₩8,823 | ₩9,024 | ₩8,635 | ₩8,997 | +1.98% | 75.2만 |
|---|
| 2026.04.17 | ₩8,716 | ₩9,004 | ₩8,642 | ₩8,944 | +2.62% | 80.6만 |
|---|
| 2026.04.16 | ₩8,407 | ₩8,555 | ₩8,340 | ₩8,461 | +0.64% | 62.2만 |
|---|
| 2026.04.15 | ₩8,260 | ₩8,445 | ₩8,193 | ₩8,381 | +1.46% | 71만 |
|---|
| 2026.04.14 | ₩8,032 | ₩8,300 | ₩8,019 | ₩8,247 | +2.67% | 65.3만 |
|---|
| 2026.04.13 | ₩7,831 | ₩8,139 | ₩7,744 | ₩8,032 | +2.57% | 81.9만 |
|---|
| 2026.04.10 | ₩8,045 | ₩8,052 | ₩7,831 | ₩7,925 | -1.50% | 81.6만 |
|---|
| 2026.04.09 | ₩7,938 | ₩8,086 | ₩7,804 | ₩8,032 | +1.18% | 105.7만 |
|---|
| 2026.04.08 | ₩8,086 | ₩8,247 | ₩7,978 | ₩8,032 | -0.66% | 129.9만 |
|---|
| 2026.04.07 | ₩7,804 | ₩7,925 | ₩7,630 | ₩7,657 | -1.89% | 87만 |
|---|
| 2026.04.06 | ₩7,871 | ₩7,978 | ₩7,804 | ₩7,844 | -0.34% | 82.1만 |
|---|
| 2026.04.02 | ₩7,817 | ₩8,032 | ₩7,650 | ₩7,925 | +1.37% | 84.3만 |
|---|
| 2026.04.01 | ₩8,072 | ₩8,112 | ₩7,831 | ₩7,952 | -1.50% | 66.9만 |
|---|
| 2026.03.31 | ₩8,153 | ₩8,247 | ₩7,777 | ₩8,032 | -1.48% | 107.5만 |
|---|
| 2026.03.30 | ₩8,059 | ₩8,159 | ₩7,972 | ₩8,032 | -0.33% | 93.2만 |
|---|
| 2026.03.27 | ₩8,166 | ₩8,166 | ₩7,887 | ₩8,032 | -1.64% | 108만 |
|---|
| 2026.03.26 | ₩8,166 | ₩8,501 | ₩7,965 | ₩8,314 | +1.81% | 105.9만 |
|---|
| 2026.03.25 | ₩8,260 | ₩8,287 | ₩7,797 | ₩8,153 | -1.30% | 91.7만 |
|---|
| 2026.03.24 | ₩8,139 | ₩8,213 | ₩7,884 | ₩8,099 | -0.49% | 137.5만 |
|---|
| 2026.03.23 | ₩8,112 | ₩8,428 | ₩7,978 | ₩8,273 | +1.98% | 129.8만 |
|---|
| 2026.03.20 | ₩8,193 | ₩8,210 | ₩7,791 | ₩7,925 | -3.27% | 326.2만 |
|---|
| 2026.03.19 | ₩8,206 | ₩8,434 | ₩8,126 | ₩8,314 | +1.31% | 102.9만 |
|---|
| 2026.03.18 | ₩8,153 | ₩8,454 | ₩8,061 | ₩8,314 | +1.97% | 111.1만 |
|---|
| 2026.03.17 | ₩8,045 | ₩8,407 | ₩7,965 | ₩8,300 | +3.17% | 139.9만 |
|---|
| 2026.03.16 | ₩7,777 | ₩7,965 | ₩7,683 | ₩7,938 | +2.07% | 106.7만 |
|---|
| 2026.03.13 | ₩7,911 | ₩7,985 | ₩7,589 | ₩7,670 | -3.05% | 96.8만 |
|---|
| 2026.03.12 | ₩7,911 | ₩8,243 | ₩7,831 | ₩7,884 | -0.34% | 110.8만 |
|---|
| 2026.03.11 | ₩8,059 | ₩8,139 | ₩7,804 | ₩8,059 | 0.00% | 153.2만 |
|---|
| 2026.03.10 | ₩8,515 | ₩8,542 | ₩8,059 | ₩8,139 | -4.41% | 159.1만 |
|---|
| 2026.03.09 | ₩8,488 | ₩8,559 | ₩8,099 | ₩8,528 | +0.47% | 95.7만 |
|---|
| 2026.03.06 | ₩8,917 | ₩8,971 | ₩8,649 | ₩8,702 | -2.41% | 103.3만 |
|---|
| 2026.03.05 | ₩9,172 | ₩9,386 | ₩8,984 | ₩9,091 | -0.88% | 108만 |
|---|
| 2026.03.04 | ₩9,427 | ₩9,507 | ₩9,145 | ₩9,172 | -2.70% | 69.3만 |
|---|
| 2026.03.03 | ₩8,997 | ₩9,546 | ₩8,957 | ₩9,413 | +4.62% | 115.1만 |
|---|
| 2026.03.02 | ₩9,118 | ₩9,326 | ₩9,011 | ₩9,225 | +1.18% | 109.6만 |
|---|
| 2026.02.27 | ₩9,668 | ₩9,708 | ₩9,306 | ₩9,346 | -3.33% | 164.7만 |
|---|
| 2026.02.26 | ₩9,856 | ₩10,057 | ₩9,621 | ₩9,815 | -0.41% | 140.7만 |
|---|
| 2026.02.25 | ₩9,587 | ₩9,976 | ₩9,292 | ₩9,789 | +2.10% | 178.8만 |
|---|
| 2026.02.24 | ₩9,789 | ₩10,145 | ₩9,722 | ₩10,017 | +2.33% | 146.4만 |
|---|
| 2026.02.23 | ₩9,936 | ₩10,002 | ₩9,668 | ₩9,775 | -1.62% | 147.9만 |
|---|
| 2026.02.20 | ₩9,923 | ₩10,151 | ₩9,810 | ₩10,070 | +1.49% | 107.6만 |
|---|
| 2026.02.19 | ₩9,949 | ₩10,017 | ₩9,762 | ₩10,003 | +0.54% | 90.4만 |
|---|
| 2026.02.18 | ₩10,070 | ₩10,231 | ₩9,869 | ₩10,057 | -0.13% | 104.3만 |
|---|
| 2026.02.17 | ₩10,124 | ₩10,211 | ₩9,789 | ₩10,057 | -0.66% | 95.5만 |
|---|
| 2026.02.13 | ₩10,325 | ₩10,365 | ₩10,030 | ₩10,124 | -1.95% | 76.6만 |
|---|
| 2026.02.12 | ₩10,231 | ₩10,286 | ₩9,708 | ₩10,164 | -0.66% | 124.6만 |
|---|
| 2026.02.11 | ₩11,304 | ₩11,337 | ₩10,171 | ₩10,338 | -8.54% | 119만 |
|---|
| 2026.02.10 | ₩11,505 | ₩11,719 | ₩11,431 | ₩11,451 | -0.47% | 61.3만 |
|---|
| 2026.02.09 | ₩11,559 | ₩11,585 | ₩11,223 | ₩11,398 | -1.39% | 65.4만 |
|---|
| 2026.02.06 | ₩11,264 | ₩11,666 | ₩11,170 | ₩11,612 | +3.10% | 97.6만 |
|---|
| 2026.02.05 | ₩11,331 | ₩11,559 | ₩11,243 | ₩11,304 | -0.24% | 119.2만 |
|---|
| 2026.02.04 | ₩11,492 | ₩11,693 | ₩11,103 | ₩11,357 | -1.17% | 108.6만 |
|---|
| 2026.02.03 | ₩11,867 | ₩12,008 | ₩11,237 | ₩11,357 | -4.29% | 113.1만 |
|---|
| 2026.02.02 | ₩12,041 | ₩12,260 | ₩11,813 | ₩11,947 | -0.78% | 86.2만 |
|---|
| 2026.01.30 | ₩12,055 | ₩12,202 | ₩11,827 | ₩12,122 | +0.56% | 104.5만 |
|---|
| 2026.01.29 | ₩12,417 | ₩12,430 | ₩12,014 | ₩12,108 | -2.48% | 82.1만 |
|---|
| 2026.01.28 | ₩12,189 | ₩12,430 | ₩12,041 | ₩12,336 | +1.21% | 84.2만 |
|---|
| 2026.01.27 | ₩12,082 | ₩12,182 | ₩11,880 | ₩12,149 | +0.55% | 65.2만 |
|---|
| 2026.01.26 | ₩12,336 | ₩12,377 | ₩12,068 | ₩12,095 | -1.96% | 63.6만 |
|---|
| 2026.01.23 | ₩12,497 | ₩12,551 | ₩12,263 | ₩12,377 | -0.97% | 61.5만 |
|---|
| 2026.01.22 | ₩12,470 | ₩12,765 | ₩12,470 | ₩12,537 | +0.54% | 73.8만 |
|---|
| 2026.01.21 | ₩12,417 | ₩12,484 | ₩12,122 | ₩12,470 | +0.43% | 84.1만 |
|---|
| 2026.01.20 | ₩12,390 | ₩12,618 | ₩12,216 | ₩12,296 | -0.76% | 107.4만 |
|---|
| 2026.01.16 | ₩12,457 | ₩12,832 | ₩12,398 | ₩12,792 | +2.69% | 126.5만 |
|---|
| 2026.01.15 | ₩12,309 | ₩12,497 | ₩12,095 | ₩12,444 | +1.09% | 65.7만 |
|---|
| 2026.01.14 | ₩12,484 | ₩12,544 | ₩12,209 | ₩12,269 | -1.72% | 80.9만 |
|---|
| 2026.01.13 | ₩12,859 | ₩12,859 | ₩12,470 | ₩12,511 | -2.71% | 71.8만 |
|---|
| 2026.01.12 | ₩12,873 | ₩12,993 | ₩12,537 | ₩12,819 | -0.42% | 60.1만 |
|---|
| 2026.01.09 | ₩13,007 | ₩13,262 | ₩12,846 | ₩12,886 | -0.93% | 80만 |
|---|
| 2026.01.08 | ₩12,457 | ₩12,899 | ₩12,283 | ₩12,846 | +3.12% | 94.4만 |
|---|
| 2026.01.07 | ₩12,672 | ₩13,074 | ₩12,524 | ₩12,645 | -0.21% | 134.2만 |
|---|
| 2026.01.06 | ₩12,189 | ₩12,653 | ₩11,894 | ₩12,537 | +2.86% | 131.4만 |
|---|
| 2026.01.05 | ₩12,108 | ₩12,604 | ₩12,082 | ₩12,323 | +1.77% | 153.5만 |
|---|
| 2026.01.02 | ₩12,216 | ₩12,336 | ₩12,055 | ₩12,202 | -0.11% | 123.1만 |
|---|
| 2025.12.31 | ₩12,068 | ₩12,162 | ₩11,988 | ₩12,135 | +0.56% | 100.6만 |
|---|
| 2025.12.30 | ₩12,377 | ₩12,390 | ₩12,122 | ₩12,149 | -1.84% | 119.4만 |
|---|
| 2025.12.29 | ₩12,672 | ₩12,739 | ₩12,356 | ₩12,417 | -2.01% | 79.7만 |
|---|
| 2025.12.26 | ₩12,672 | ₩12,785 | ₩12,537 | ₩12,658 | -0.11% | 65.8만 |
|---|
| 2025.12.24 | ₩12,806 | ₩12,859 | ₩12,689 | ₩12,765 | -0.31% | 40만 |
|---|
| 2025.12.23 | ₩13,074 | ₩13,127 | ₩12,745 | ₩12,819 | -1.95% | 75.9만 |
|---|
| 2025.12.22 | ₩13,208 | ₩13,329 | ₩13,080 | ₩13,154 | -0.41% | 84.8만 |
|---|
| 2025.12.19 | ₩13,221 | ₩13,288 | ₩12,806 | ₩13,235 | +0.10% | 237.3만 |
|---|
| 2025.12.18 | ₩13,583 | ₩13,677 | ₩13,248 | ₩13,369 | -1.58% | 144.6만 |
|---|
| 2025.12.17 | ₩13,329 | ₩13,650 | ₩13,302 | ₩13,409 | +0.60% | 113.4만 |
|---|
| 2025.12.16 | ₩13,489 | ₩13,744 | ₩13,396 | ₩13,463 | -0.20% | 121.6만 |
|---|
| 2025.12.15 | ₩14,140 | ₩14,140 | ₩13,097 | ₩13,436 | -4.98% | 119.4만 |
|---|
| 2025.12.12 | ₩14,120 | ₩14,357 | ₩14,026 | ₩14,214 | +0.66% | 82만 |
|---|
| 2025.12.11 | ₩14,267 | ₩14,361 | ₩13,798 | ₩14,214 | -0.38% | 102.9만 |
|---|
| 2025.12.10 | ₩13,945 | ₩14,214 | ₩13,622 | ₩14,187 | +1.73% | 141.8만 |
|---|
| 2025.12.09 | ₩14,120 | ₩14,388 | ₩13,972 | ₩13,986 | -0.95% | 73만 |
|---|
| 2025.12.08 | ₩14,723 | ₩14,777 | ₩14,106 | ₩14,227 | -3.37% | 116.2만 |
|---|
| 2025.12.05 | ₩14,804 | ₩14,978 | ₩14,522 | ₩14,669 | -0.91% | 84.1만 |
|---|
| 2025.12.04 | ₩15,152 | ₩15,241 | ₩14,777 | ₩14,911 | -1.59% | 82.4만 |
|---|
| 2025.12.03 | ₩15,005 | ₩15,273 | ₩15,005 | ₩15,166 | +1.07% | 57.3만 |
|---|
| 2025.12.02 | ₩14,938 | ₩15,206 | ₩14,783 | ₩15,099 | +1.08% | 64.5만 |
|---|
| 2025.12.01 | ₩14,871 | ₩15,139 | ₩14,790 | ₩14,924 | +0.36% | 85.9만 |
|---|
| 2025.11.28 | ₩15,407 | ₩15,521 | ₩14,978 | ₩15,219 | -1.22% | 55.1만 |
|---|
| 2025.11.26 | ₩15,581 | ₩15,662 | ₩15,313 | ₩15,420 | -1.03% | 132.7만 |
|---|
| 2025.11.25 | ₩15,916 | ₩16,394 | ₩15,809 | ₩15,823 | -0.59% | 192.5만 |
|---|
| 2025.11.24 | ₩14,884 | ₩15,930 | ₩14,850 | ₩15,729 | +5.68% | 189.9만 |
|---|
| 2025.11.21 | ₩13,717 | ₩14,897 | ₩13,717 | ₩14,871 | +8.41% | 127.7만 |
|---|
| 2025.11.20 | ₩14,267 | ₩14,562 | ₩13,670 | ₩13,717 | -3.85% | 724.7만 |
|---|
| 2025.11.19 | ₩14,468 | ₩14,522 | ₩13,999 | ₩14,187 | -1.95% | 187.3만 |
|---|
| 2025.11.18 | ₩14,053 | ₩14,576 | ₩13,905 | ₩14,455 | +2.86% | 89.3만 |
|---|
| 2025.11.17 | ₩14,388 | ₩14,401 | ₩13,992 | ₩14,066 | -2.24% | 218.3만 |
|---|
| 2025.11.14 | ₩14,361 | ₩14,522 | ₩14,173 | ₩14,468 | +0.75% | 99.2만 |
|---|
| 2025.11.13 | ₩14,361 | ₩14,730 | ₩14,121 | ₩14,616 | +1.77% | 102.9만 |
|---|
| 2025.11.12 | ₩14,804 | ₩14,871 | ₩14,187 | ₩14,482 | -2.17% | 136.4만 |
|---|
| 2025.11.11 | ₩14,281 | ₩14,971 | ₩14,281 | ₩14,844 | +3.94% | 695.7만 |
|---|
| 2025.11.10 | ₩14,696 | ₩14,736 | ₩13,872 | ₩14,200 | -3.38% | 143.4만 |
|---|
| 2025.11.07 | ₩14,509 | ₩15,353 | ₩13,208 | ₩14,482 | -0.18% | 320.9만 |
|---|
| 2025.11.06 | ₩13,422 | ₩13,543 | ₩12,873 | ₩13,007 | -3.10% | 180.8만 |
|---|
| 2025.11.05 | ₩13,288 | ₩13,550 | ₩13,208 | ₩13,476 | +1.41% | 138.2만 |
|---|
| 2025.11.04 | ₩13,516 | ₩13,699 | ₩13,255 | ₩13,262 | -1.88% | 108.8만 |
|---|
| 2025.11.03 | ₩13,489 | ₩13,644 | ₩13,355 | ₩13,422 | -0.50% | 114.6만 |
|---|
| 2025.10.31 | ₩13,489 | ₩13,744 | ₩13,275 | ₩13,731 | +1.79% | 110.7만 |
|---|
| 2025.10.30 | ₩13,865 | ₩13,986 | ₩13,476 | ₩13,489 | -2.71% | 93.7만 |
|---|
| 2025.10.29 | ₩14,790 | ₩14,817 | ₩13,959 | ₩13,999 | -5.35% | 106.8만 |
|---|
| 2025.10.28 | ₩15,085 | ₩15,166 | ₩14,783 | ₩14,871 | -1.42% | 71.9만 |
|---|
| 2025.10.27 | ₩15,192 | ₩15,420 | ₩15,037 | ₩15,139 | -0.35% | 91.1만 |
|---|
| 2025.10.24 | ₩15,072 | ₩15,497 | ₩14,930 | ₩15,192 | +0.80% | 113.6만 |
|---|
| 2025.10.23 | ₩14,871 | ₩15,139 | ₩14,736 | ₩14,844 | -0.18% | 56.7만 |
|---|
| 2025.10.22 | ₩14,669 | ₩14,857 | ₩14,549 | ₩14,804 | +0.91% | 72.3만 |
|---|
| 2025.10.21 | ₩14,616 | ₩14,964 | ₩14,549 | ₩14,710 | +0.64% | 66.3만 |
|---|
| 2025.10.20 | ₩14,509 | ₩14,750 | ₩14,388 | ₩14,696 | +1.29% | 74.7만 |
|---|
| 2025.10.17 | ₩14,415 | ₩14,488 | ₩14,267 | ₩14,361 | -0.37% | 91.9만 |
|---|
| 2025.10.16 | ₩14,643 | ₩14,860 | ₩14,468 | ₩14,509 | -0.92% | 89.4만 |
|---|
| 2025.10.15 | ₩14,897 | ₩15,058 | ₩14,616 | ₩14,629 | -1.80% | 69.2만 |
|---|
| 2025.10.14 | ₩13,972 | ₩14,825 | ₩13,972 | ₩14,723 | +5.37% | 91.7만 |
|---|
| 2025.10.13 | ₩14,200 | ₩14,294 | ₩13,972 | ₩14,093 | -0.76% | 65.2만 |
|---|
| 2025.10.10 | ₩14,321 | ₩14,495 | ₩13,959 | ₩13,972 | -2.43% | 145.2만 |
|---|