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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,864 | ₩5,414 | ₩4,797 | ₩4,985 | +2.48% | 938.1만 |
| 2026.09.28–2026.10.02 | ₩4,784 | ₩4,958 | ₩4,610 | ₩4,891 | +2.24% | 804.2만 |
| 2026.09.21–2026.09.25 | ₩5,025 | ₩5,293 | ₩4,556 | ₩4,864 | -3.20% | 984.5만 |
| 2026.09.14–2026.09.18 | ₩5,387 | ₩5,635 | ₩5,038 | ₩5,079 | -5.72% | 1084.1만 |
| 2026.09.08–2026.09.11 | ₩5,400 | ₩5,481 | ₩4,837 | ₩5,387 | -0.25% | 726.9만 |
| 2026.08.31–2026.09.04 | ₩5,588 | ₩5,655 | ₩5,199 | ₩5,400 | -3.36% | 802.5만 |
| 2026.08.24–2026.08.28 | ₩6,084 | ₩6,164 | ₩5,581 | ₩5,682 | -6.61% | 440.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,762 |
| ₩6,412 |
| ₩5,521 |
| ₩6,124 |
| +6.28% |
| 630.4만 |
| 2026.08.10–2026.08.14 | ₩5,816 | ₩6,050 | ₩5,561 | ₩5,829 | +0.23% | 535.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,427 | ₩5,930 | ₩5,038 | ₩5,883 | +8.40% | 826.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,440 | ₩5,869 | ₩4,938 | ₩5,427 | -0.25% | 1048.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,043 | ₩6,090 | ₩5,159 | ₩5,420 | -10.31% | 736.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,298 | ₩6,378 | ₩5,735 | ₩6,137 | -2.55% | 633.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,116 | ₩7,129 | ₩6,043 | ₩6,057 | -14.88% | 570.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,464 | ₩7,759 | ₩6,714 | ₩7,129 | -4.49% | 482.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,285 | ₩7,491 | ₩6,037 | ₩7,410 | +17.91% | 938만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,285 | ₩6,714 | ₩6,204 | ₩6,285 | 0.00% | 790.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,298 | ₩6,660 | ₩6,117 | ₩6,204 | -1.49% | 505.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,445 | ₩6,646 | ₩6,030 | ₩6,365 | -1.25% | 555.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,767 | ₩6,874 | ₩6,211 | ₩6,593 | -2.57% | 671만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,311 | ₩6,874 | ₩6,137 | ₩6,767 | +7.22% | 605.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,777 | ₩9,273 | ₩6,271 | ₩6,365 | -27.48% | 856.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,616 | ₩9,461 | ₩8,261 | ₩8,844 | +2.64% | 576.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,643 | ₩8,925 | ₩8,295 | ₩8,630 | -0.16% | 489.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,817 | ₩9,206 | ₩8,335 | ₩8,643 | -1.98% | 366.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,826 | ₩8,998 | ₩7,739 | ₩8,938 | +14.21% | 360.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,866 | ₩8,241 | ₩7,625 | ₩7,920 | +0.68% | 486.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,054 | ₩8,241 | ₩7,645 | ₩7,920 | -1.66% | 351.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,107 | ₩8,496 | ₩7,792 | ₩8,027 | -0.99% | 572.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,772 | ₩8,449 | ₩7,678 | ₩7,920 | +1.90% | 786.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,482 | ₩8,553 | ₩7,585 | ₩7,665 | -9.64% | 615.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,112 | ₩9,540 | ₩8,643 | ₩8,697 | -4.56% | 505.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,930 | ₩10,139 | ₩9,286 | ₩9,340 | -5.94% | 778.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,117 | ₩10,224 | ₩9,755 | ₩10,064 | -0.53% | 397.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,551 | ₩11,712 | ₩9,702 | ₩10,117 | -12.41% | 446.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,033 | ₩12,252 | ₩11,095 | ₩11,605 | -3.56% | 524.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,328 | ₩12,422 | ₩11,819 | ₩12,114 | -1.74% | 399.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,382 | ₩12,757 | ₩12,114 | ₩12,368 | -0.11% | 326.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,864 | ₩12,985 | ₩12,087 | ₩12,784 | -0.63% | 404.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,100 | ₩13,253 | ₩11,886 | ₩12,878 | +6.42% | 593.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,663 | ₩12,730 | ₩11,980 | ₩12,194 | -3.70% | 422.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,199 | ₩13,320 | ₩12,529 | ₩12,650 | -4.16% | 266.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,131 | ₩14,131 | ₩12,797 | ₩13,226 | -6.40% | 736.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,713 | ₩14,767 | ₩13,613 | ₩14,204 | -3.46% | 515.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,861 | ₩15,263 | ₩14,512 | ₩14,660 | -1.35% | 374.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,874 | ₩16,383 | ₩14,841 | ₩15,209 | +2.25% | 570.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,378 | ₩14,888 | ₩13,662 | ₩14,861 | +3.36% | 1347.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,687 | ₩14,961 | ₩13,863 | ₩14,459 | -1.55% | 1177.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,481 | ₩15,343 | ₩12,864 | ₩14,472 | +7.36% | 863.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,182 | ₩15,410 | ₩13,266 | ₩13,722 | -9.62% | 474.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,499 | ₩15,487 | ₩14,378 | ₩15,182 | +4.71% | 383.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,191 | ₩15,048 | ₩13,963 | ₩14,352 | +1.13% | 407.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,311 | ₩14,486 | ₩13,950 | ₩13,963 | -2.43% | 145.2만 |
|---|