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 | ₩4,865 | ₩5,414 | ₩4,798 | ₩4,986 | +2.48% | 938.1만 |
| 2026.09.28–2026.10.02 | ₩4,785 | ₩4,959 | ₩4,610 | ₩4,892 | +2.24% | 804.2만 |
| 2026.09.21–2026.09.25 | ₩5,026 | ₩5,294 | ₩4,557 | ₩4,865 | -3.20% | 984.5만 |
| 2026.09.14–2026.09.18 | ₩5,388 | ₩5,636 | ₩5,039 | ₩5,079 | -5.72% | 1084.1만 |
| 2026.09.08–2026.09.11 | ₩5,401 | ₩5,482 | ₩4,838 | ₩5,388 | -0.25% | 726.9만 |
| 2026.08.31–2026.09.04 | ₩5,589 | ₩5,656 | ₩5,200 | ₩5,401 | -3.36% | 802.5만 |
| 2026.08.24–2026.08.28 | ₩6,085 | ₩6,165 | ₩5,582 | ₩5,683 | -6.61% | 440.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,763 |
| ₩6,413 |
| ₩5,522 |
| ₩6,125 |
| +6.28% |
| 630.4만 |
| 2026.08.10–2026.08.14 | ₩5,817 | ₩6,051 | ₩5,562 | ₩5,830 | +0.23% | 535.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,428 | ₩5,930 | ₩5,039 | ₩5,884 | +8.40% | 826.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,441 | ₩5,870 | ₩4,939 | ₩5,428 | -0.25% | 1048.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,044 | ₩6,091 | ₩5,160 | ₩5,421 | -10.31% | 736.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,299 | ₩6,379 | ₩5,736 | ₩6,138 | -2.55% | 633.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,117 | ₩7,130 | ₩6,044 | ₩6,058 | -14.88% | 570.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,465 | ₩7,760 | ₩6,715 | ₩7,130 | -4.49% | 482.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,286 | ₩7,492 | ₩6,038 | ₩7,411 | +17.91% | 938만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,286 | ₩6,715 | ₩6,205 | ₩6,286 | 0.00% | 790.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,299 | ₩6,661 | ₩6,118 | ₩6,205 | -1.49% | 505.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,446 | ₩6,647 | ₩6,031 | ₩6,366 | -1.25% | 555.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,768 | ₩6,875 | ₩6,212 | ₩6,594 | -2.57% | 671만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,312 | ₩6,875 | ₩6,138 | ₩6,768 | +7.22% | 605.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,778 | ₩9,274 | ₩6,272 | ₩6,366 | -27.48% | 856.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,618 | ₩9,462 | ₩8,262 | ₩8,845 | +2.64% | 576.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,644 | ₩8,926 | ₩8,296 | ₩8,631 | -0.16% | 489.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,819 | ₩9,207 | ₩8,336 | ₩8,644 | -1.98% | 366.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,827 | ₩9,000 | ₩7,740 | ₩8,939 | +14.21% | 360.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,867 | ₩8,242 | ₩7,626 | ₩7,921 | +0.68% | 486.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,055 | ₩8,242 | ₩7,646 | ₩7,921 | -1.66% | 351.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,108 | ₩8,497 | ₩7,793 | ₩8,028 | -0.99% | 572.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,773 | ₩8,450 | ₩7,679 | ₩7,921 | +1.90% | 786.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,484 | ₩8,555 | ₩7,586 | ₩7,666 | -9.64% | 615.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,113 | ₩9,541 | ₩8,644 | ₩8,698 | -4.56% | 505.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,931 | ₩10,140 | ₩9,288 | ₩9,341 | -5.94% | 778.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,119 | ₩10,226 | ₩9,757 | ₩10,065 | -0.53% | 397.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,553 | ₩11,714 | ₩9,703 | ₩10,119 | -12.41% | 446.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,035 | ₩12,254 | ₩11,097 | ₩11,606 | -3.56% | 524.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,330 | ₩12,424 | ₩11,821 | ₩12,116 | -1.74% | 399.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,384 | ₩12,759 | ₩12,116 | ₩12,370 | -0.11% | 326.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,866 | ₩12,987 | ₩12,089 | ₩12,786 | -0.63% | 404.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,102 | ₩13,255 | ₩11,888 | ₩12,880 | +6.42% | 593.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,665 | ₩12,732 | ₩11,982 | ₩12,196 | -3.70% | 422.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,201 | ₩13,322 | ₩12,531 | ₩12,652 | -4.16% | 266.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,133 | ₩14,133 | ₩12,799 | ₩13,228 | -6.40% | 736.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,716 | ₩14,769 | ₩13,615 | ₩14,206 | -3.46% | 515.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,863 | ₩15,265 | ₩14,515 | ₩14,662 | -1.35% | 374.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,876 | ₩16,386 | ₩14,843 | ₩15,211 | +2.25% | 570.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,381 | ₩14,890 | ₩13,664 | ₩14,863 | +3.36% | 1347.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,689 | ₩14,964 | ₩13,865 | ₩14,461 | -1.55% | 1177.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,483 | ₩15,346 | ₩12,866 | ₩14,474 | +7.36% | 863.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,185 | ₩15,413 | ₩13,268 | ₩13,724 | -9.62% | 474.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,501 | ₩15,489 | ₩14,381 | ₩15,185 | +4.71% | 383.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,193 | ₩15,051 | ₩13,965 | ₩14,354 | +1.13% | 407.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,314 | ₩14,488 | ₩13,952 | ₩13,965 | -2.43% | 145.2만 |
|---|