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 | ₩5,373 | ₩5,380 | ₩4,950 | ₩4,991 | -7.12% | 177만 |
| 2026.10.07 | — | — | — | ₩5,105 | — | — |
| 2026.10.05 | — | — | — | ₩5,058 | — | — |
| 2026.10.02 | — | — | — | ₩4,897 | — | — |
| 2026.10.01 | — | — | — | ₩4,716 | — | — |
| 2026.09.28 | — | — | — | ₩4,709 | — | — |
| 2026.09.25 | — | — | — | ₩4,870 | — | — |
| 2026.09.17 | ₩5,339 | ₩5,353 | ₩5,158 | ₩5,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -2.76% |
| 24.7만 |
| 2026.09.16 | ₩5,205 | ₩5,319 | ₩5,125 | ₩5,232 | +0.52% | 167.4만 |
|---|
| 2026.09.15 | ₩5,433 | ₩5,474 | ₩5,185 | ₩5,205 | -4.20% | 134.5만 |
|---|
| 2026.09.14 | ₩5,393 | ₩5,641 | ₩5,333 | ₩5,514 | +2.24% | 185.7만 |
|---|
| 2026.09.11 | ₩5,111 | ₩5,467 | ₩5,071 | ₩5,393 | +5.51% | 148.2만 |
|---|
| 2026.09.10 | ₩4,950 | ₩5,098 | ₩4,843 | ₩5,031 | +1.63% | 185만 |
|---|
| 2026.09.09 | ₩5,205 | ₩5,245 | ₩4,870 | ₩4,957 | -4.77% | 193.6만 |
|---|
| 2026.09.08 | ₩5,406 | ₩5,487 | ₩5,286 | ₩5,339 | -1.24% | 200.1만 |
|---|
| 2026.09.04 | ₩5,420 | ₩5,507 | ₩5,286 | ₩5,406 | -0.25% | 112.2만 |
|---|
| 2026.09.03 | ₩5,460 | ₩5,581 | ₩5,339 | ₩5,420 | -0.74% | 123.9만 |
|---|
| 2026.09.02 | ₩5,326 | ₩5,380 | ₩5,232 | ₩5,353 | +0.50% | 150.1만 |
|---|
| 2026.09.01 | ₩5,420 | ₩5,480 | ₩5,205 | ₩5,259 | -2.97% | 171.4만 |
|---|
| 2026.08.31 | ₩5,594 | ₩5,661 | ₩5,435 | ₩5,527 | -1.20% | 244.9만 |
|---|
| 2026.08.28 | ₩5,648 | ₩5,789 | ₩5,608 | ₩5,688 | +0.71% | 95.4만 |
|---|
| 2026.08.27 | ₩5,836 | ₩5,836 | ₩5,588 | ₩5,648 | -3.22% | 98.2만 |
|---|
| 2026.08.26 | ₩6,117 | ₩6,117 | ₩5,816 | ₩5,876 | -3.95% | 73.1만 |
|---|
| 2026.08.25 | ₩6,117 | ₩6,171 | ₩5,983 | ₩6,117 | 0.00% | 73.6만 |
|---|
| 2026.08.24 | ₩6,091 | ₩6,171 | ₩5,889 | ₩6,104 | +0.22% | 100만 |
|---|
| 2026.08.21 | ₩6,131 | ₩6,225 | ₩5,943 | ₩6,131 | 0.00% | 130.5만 |
|---|
| 2026.08.20 | ₩6,278 | ₩6,305 | ₩6,003 | ₩6,077 | -3.21% | 117.4만 |
|---|
| 2026.08.19 | ₩5,889 | ₩6,419 | ₩5,849 | ₩6,359 | +7.97% | 114.6만 |
|---|
| 2026.08.18 | ₩5,661 | ₩5,936 | ₩5,661 | ₩5,889 | +4.03% | 137.9만 |
|---|
| 2026.08.17 | ₩5,769 | ₩5,769 | ₩5,527 | ₩5,702 | -1.16% | 129.9만 |
|---|
| 2026.08.14 | ₩5,876 | ₩6,024 | ₩5,782 | ₩5,836 | -0.68% | 93.8만 |
|---|
| 2026.08.13 | ₩5,594 | ₩6,057 | ₩5,594 | ₩6,037 | +7.91% | 121.4만 |
|---|
| 2026.08.12 | ₩5,728 | ₩5,822 | ₩5,628 | ₩5,742 | +0.23% | 89.1만 |
|---|
| 2026.08.11 | ₩5,742 | ₩5,797 | ₩5,635 | ₩5,728 | -0.23% | 91.5만 |
|---|
| 2026.08.10 | ₩5,822 | ₩5,829 | ₩5,567 | ₩5,742 | -1.38% | 140.1만 |
|---|
| 2026.08.07 | ₩5,541 | ₩5,936 | ₩5,541 | ₩5,889 | +6.30% | 141.8만 |
|---|
| 2026.08.06 | ₩5,460 | ₩5,608 | ₩5,178 | ₩5,541 | +1.47% | 163.7만 |
|---|
| 2026.08.05 | ₩5,125 | ₩5,594 | ₩5,044 | ₩5,433 | +6.02% | 157.6만 |
|---|
| 2026.08.04 | ₩5,433 | ₩5,769 | ₩5,433 | ₩5,661 | +4.20% | 183만 |
|---|
| 2026.08.03 | ₩5,433 | ₩5,614 | ₩5,386 | ₩5,500 | +1.23% | 180.3만 |
|---|
| 2026.07.31 | ₩5,138 | ₩5,453 | ₩5,111 | ₩5,433 | +5.74% | 182.8만 |
|---|
| 2026.07.30 | ₩5,165 | ₩5,299 | ₩4,944 | ₩5,232 | +1.30% | 198.3만 |
|---|
| 2026.07.29 | ₩5,313 | ₩5,702 | ₩4,997 | ₩5,138 | -3.28% | 235.3만 |
|---|
| 2026.07.28 | ₩5,635 | ₩5,876 | ₩5,326 | ₩5,393 | -4.29% | 202.3만 |
|---|
| 2026.07.27 | ₩5,447 | ₩5,789 | ₩5,447 | ₩5,635 | +3.45% | 230.1만 |
|---|
| 2026.07.24 | ₩5,192 | ₩5,594 | ₩5,192 | ₩5,427 | +4.52% | 177.1만 |
|---|
| 2026.07.23 | ₩5,809 | ₩5,809 | ₩5,165 | ₩5,192 | -10.62% | 154만 |
|---|
| 2026.07.22 | ₩5,943 | ₩6,091 | ₩5,661 | ₩5,742 | -3.39% | 109.5만 |
|---|
| 2026.07.21 | ₩5,889 | ₩6,097 | ₩5,863 | ₩5,943 | +0.91% | 135만 |
|---|
| 2026.07.20 | ₩6,050 | ₩6,091 | ₩5,864 | ₩5,983 | -1.11% | 160.9만 |
|---|
| 2026.07.17 | ₩6,278 | ₩6,359 | ₩5,916 | ₩6,144 | -2.14% | 176.8만 |
|---|
| 2026.07.16 | ₩6,198 | ₩6,386 | ₩6,158 | ₩6,278 | +1.30% | 97.3만 |
|---|
| 2026.07.15 | ₩5,809 | ₩6,205 | ₩5,782 | ₩6,117 | +5.31% | 129.9만 |
|---|
| 2026.07.14 | ₩5,983 | ₩6,037 | ₩5,742 | ₩5,742 | -4.04% | 116.6만 |
|---|
| 2026.07.13 | ₩6,305 | ₩6,305 | ₩5,977 | ₩6,064 | -3.83% | 113.1만 |
|---|
| 2026.07.10 | ₩6,493 | ₩6,681 | ₩6,050 | ₩6,064 | -6.61% | 105.1만 |
|---|
| 2026.07.09 | ₩6,359 | ₩6,520 | ₩6,352 | ₩6,493 | +2.11% | 88만 |
|---|
| 2026.07.08 | ₩6,661 | ₩6,661 | ₩6,265 | ₩6,426 | -3.52% | 124.6만 |
|---|
| 2026.07.07 | ₩6,909 | ₩6,936 | ₩6,533 | ₩6,654 | -3.69% | 128.8만 |
|---|
| 2026.07.06 | ₩7,124 | ₩7,137 | ₩6,668 | ₩6,802 | -4.52% | 124.5만 |
|---|
| 2026.07.02 | ₩7,311 | ₩7,311 | ₩6,721 | ₩7,137 | -2.39% | 150.9만 |
|---|
| 2026.07.01 | ₩7,298 | ₩7,768 | ₩7,298 | ₩7,633 | +4.60% | 98.1만 |
|---|
| 2026.06.30 | ₩7,459 | ₩7,499 | ₩7,204 | ₩7,258 | -2.70% | 97.3만 |
|---|
| 2026.06.29 | ₩7,472 | ₩7,499 | ₩7,191 | ₩7,459 | -0.18% | 136.2만 |
|---|
| 2026.06.26 | ₩6,963 | ₩7,499 | ₩6,943 | ₩7,419 | +6.55% | 325.4만 |
|---|
| 2026.06.25 | ₩6,989 | ₩7,117 | ₩6,735 | ₩6,909 | -1.15% | 116.1만 |
|---|
| 2026.06.24 | ₩6,560 | ₩7,164 | ₩6,547 | ₩7,003 | +6.75% | 175.2만 |
|---|
| 2026.06.23 | ₩6,185 | ₩6,426 | ₩6,158 | ₩6,386 | +3.25% | 170.8만 |
|---|
| 2026.06.22 | ₩6,292 | ₩6,453 | ₩6,044 | ₩6,064 | -3.62% | 150.6만 |
|---|
| 2026.06.18 | ₩6,413 | ₩6,520 | ₩6,258 | ₩6,292 | -1.88% | 351.8만 |
|---|
| 2026.06.17 | ₩6,560 | ₩6,694 | ₩6,238 | ₩6,265 | -4.50% | 155.9만 |
|---|
| 2026.06.16 | ₩6,399 | ₩6,721 | ₩6,390 | ₩6,600 | +3.14% | 167.1만 |
|---|
| 2026.06.15 | ₩6,292 | ₩6,662 | ₩6,211 | ₩6,359 | +1.07% | 115.9만 |
|---|
| 2026.06.12 | ₩6,346 | ₩6,480 | ₩6,151 | ₩6,211 | -2.11% | 84.1만 |
|---|
| 2026.06.11 | ₩6,305 | ₩6,386 | ₩6,124 | ₩6,292 | -0.21% | 99.4만 |
|---|
| 2026.06.10 | ₩6,507 | ₩6,641 | ₩6,305 | ₩6,305 | -3.09% | 98.2만 |
|---|
| 2026.06.09 | ₩6,265 | ₩6,668 | ₩6,265 | ₩6,493 | +3.64% | 107.2만 |
|---|
| 2026.06.08 | ₩6,305 | ₩6,634 | ₩6,265 | ₩6,346 | +0.64% | 116.3만 |
|---|
| 2026.06.05 | ₩6,372 | ₩6,547 | ₩6,292 | ₩6,372 | 0.00% | 99.8만 |
|---|
| 2026.06.04 | ₩6,178 | ₩6,453 | ₩6,178 | ₩6,413 | +3.80% | 110.9만 |
|---|
| 2026.06.03 | ₩6,359 | ₩6,372 | ₩6,037 | ₩6,144 | -3.38% | 107만 |
|---|
| 2026.06.02 | ₩6,332 | ₩6,641 | ₩6,211 | ₩6,453 | +1.91% | 113.7만 |
|---|
| 2026.06.01 | ₩6,453 | ₩6,654 | ₩6,292 | ₩6,399 | -0.83% | 123.8만 |
|---|
| 2026.05.29 | ₩6,520 | ₩6,694 | ₩6,466 | ₩6,600 | +1.23% | 209.3만 |
|---|
| 2026.05.28 | ₩6,278 | ₩6,721 | ₩6,252 | ₩6,547 | +4.27% | 169만 |
|---|
| 2026.05.27 | ₩6,453 | ₩6,802 | ₩6,218 | ₩6,359 | -1.46% | 181.5만 |
|---|
| 2026.05.26 | ₩6,775 | ₩6,882 | ₩6,453 | ₩6,453 | -4.75% | 111.3만 |
|---|
| 2026.05.22 | ₩6,721 | ₩6,882 | ₩6,674 | ₩6,775 | +0.80% | 81.9만 |
|---|
| 2026.05.21 | ₩6,480 | ₩6,815 | ₩6,305 | ₩6,788 | +4.76% | 117.3만 |
|---|
| 2026.05.20 | ₩6,265 | ₩6,647 | ₩6,144 | ₩6,587 | +5.14% | 174.2만 |
|---|
| 2026.05.19 | ₩6,319 | ₩6,486 | ₩6,158 | ₩6,332 | +0.21% | 103.8만 |
|---|
| 2026.05.18 | ₩6,319 | ₩6,782 | ₩6,319 | ₩6,346 | +0.42% | 128만 |
|---|
| 2026.05.15 | ₩6,533 | ₩6,654 | ₩6,278 | ₩6,372 | -2.46% | 176.9만 |
|---|
| 2026.05.14 | ₩6,708 | ₩6,869 | ₩6,481 | ₩6,600 | -1.60% | 196.6만 |
|---|
| 2026.05.13 | ₩7,352 | ₩7,446 | ₩6,721 | ₩6,728 | -8.49% | 138.4만 |
|---|
| 2026.05.12 | ₩7,955 | ₩7,982 | ₩6,989 | ₩6,996 | -12.06% | 156.7만 |
|---|
| 2026.05.11 | ₩8,787 | ₩9,284 | ₩8,069 | ₩8,103 | -7.79% | 188.4만 |
|---|
| 2026.05.08 | ₩9,471 | ₩9,471 | ₩8,452 | ₩8,854 | -6.52% | 132.7만 |
|---|
| 2026.05.07 | ₩8,747 | ₩9,210 | ₩8,733 | ₩9,042 | +3.37% | 150.6만 |
|---|
| 2026.05.06 | ₩8,854 | ₩8,888 | ₩8,720 | ₩8,747 | -1.21% | 103만 |
|---|
| 2026.05.05 | ₩8,452 | ₩8,539 | ₩8,271 | ₩8,425 | -0.32% | 92.2만 |
|---|
| 2026.05.04 | ₩8,626 | ₩8,666 | ₩8,304 | ₩8,385 | -2.80% | 98.2만 |
|---|
| 2026.05.01 | ₩8,465 | ₩8,653 | ₩8,331 | ₩8,640 | +2.06% | 109.8만 |
|---|
| 2026.04.30 | ₩8,371 | ₩8,479 | ₩8,304 | ₩8,344 | -0.32% | 104.6만 |
|---|
| 2026.04.29 | ₩8,787 | ₩8,787 | ₩8,425 | ₩8,438 | -3.97% | 79.3만 |
|---|
| 2026.04.28 | ₩8,747 | ₩8,935 | ₩8,727 | ₩8,801 | +0.61% | 98.2만 |
|---|
| 2026.04.27 | ₩8,653 | ₩8,841 | ₩8,566 | ₩8,733 | +0.93% | 98만 |
|---|
| 2026.04.24 | ₩8,492 | ₩8,680 | ₩8,452 | ₩8,653 | +1.90% | 71.6만 |
|---|
| 2026.04.23 | ₩8,760 | ₩8,760 | ₩8,344 | ₩8,519 | -2.76% | 95.3만 |
|---|
| 2026.04.22 | ₩8,787 | ₩8,841 | ₩8,668 | ₩8,760 | -0.31% | 54.3만 |
|---|
| 2026.04.21 | ₩9,029 | ₩9,216 | ₩8,693 | ₩8,707 | -3.57% | 69.8만 |
|---|
| 2026.04.20 | ₩8,827 | ₩9,029 | ₩8,640 | ₩9,002 | +1.98% | 75.2만 |
|---|
| 2026.04.17 | ₩8,720 | ₩9,009 | ₩8,646 | ₩8,948 | +2.62% | 80.6만 |
|---|
| 2026.04.16 | ₩8,412 | ₩8,559 | ₩8,344 | ₩8,465 | +0.64% | 62.2만 |
|---|
| 2026.04.15 | ₩8,264 | ₩8,449 | ₩8,197 | ₩8,385 | +1.46% | 71만 |
|---|
| 2026.04.14 | ₩8,036 | ₩8,304 | ₩8,022 | ₩8,251 | +2.67% | 65.3만 |
|---|
| 2026.04.13 | ₩7,835 | ₩8,143 | ₩7,747 | ₩8,036 | +2.57% | 81.9만 |
|---|
| 2026.04.10 | ₩8,049 | ₩8,056 | ₩7,835 | ₩7,929 | -1.50% | 81.6만 |
|---|
| 2026.04.09 | ₩7,942 | ₩8,090 | ₩7,808 | ₩8,036 | +1.18% | 105.7만 |
|---|
| 2026.04.08 | ₩8,090 | ₩8,251 | ₩7,982 | ₩8,036 | -0.66% | 129.9만 |
|---|
| 2026.04.07 | ₩7,808 | ₩7,929 | ₩7,633 | ₩7,660 | -1.89% | 87만 |
|---|
| 2026.04.06 | ₩7,875 | ₩7,982 | ₩7,808 | ₩7,848 | -0.34% | 82.1만 |
|---|
| 2026.04.02 | ₩7,821 | ₩8,036 | ₩7,654 | ₩7,929 | +1.37% | 84.3만 |
|---|
| 2026.04.01 | ₩8,076 | ₩8,116 | ₩7,835 | ₩7,955 | -1.50% | 66.9만 |
|---|
| 2026.03.31 | ₩8,157 | ₩8,251 | ₩7,781 | ₩8,036 | -1.48% | 107.5만 |
|---|
| 2026.03.30 | ₩8,063 | ₩8,163 | ₩7,976 | ₩8,036 | -0.33% | 93.2만 |
|---|
| 2026.03.27 | ₩8,170 | ₩8,170 | ₩7,891 | ₩8,036 | -1.64% | 108만 |
|---|
| 2026.03.26 | ₩8,170 | ₩8,505 | ₩7,969 | ₩8,318 | +1.81% | 105.9만 |
|---|
| 2026.03.25 | ₩8,264 | ₩8,291 | ₩7,801 | ₩8,157 | -1.30% | 91.7만 |
|---|
| 2026.03.24 | ₩8,143 | ₩8,217 | ₩7,888 | ₩8,103 | -0.49% | 137.5만 |
|---|
| 2026.03.23 | ₩8,116 | ₩8,432 | ₩7,982 | ₩8,277 | +1.98% | 129.8만 |
|---|
| 2026.03.20 | ₩8,197 | ₩8,214 | ₩7,794 | ₩7,929 | -3.27% | 326.2만 |
|---|
| 2026.03.19 | ₩8,210 | ₩8,438 | ₩8,130 | ₩8,318 | +1.31% | 102.9만 |
|---|
| 2026.03.18 | ₩8,157 | ₩8,458 | ₩8,065 | ₩8,318 | +1.97% | 111.1만 |
|---|
| 2026.03.17 | ₩8,049 | ₩8,412 | ₩7,969 | ₩8,304 | +3.17% | 139.9만 |
|---|
| 2026.03.16 | ₩7,781 | ₩7,969 | ₩7,687 | ₩7,942 | +2.07% | 106.7만 |
|---|
| 2026.03.13 | ₩7,915 | ₩7,989 | ₩7,593 | ₩7,674 | -3.05% | 96.8만 |
|---|
| 2026.03.12 | ₩7,915 | ₩8,247 | ₩7,835 | ₩7,888 | -0.34% | 110.8만 |
|---|
| 2026.03.11 | ₩8,063 | ₩8,143 | ₩7,808 | ₩8,063 | 0.00% | 153.2만 |
|---|
| 2026.03.10 | ₩8,519 | ₩8,546 | ₩8,063 | ₩8,143 | -4.41% | 159.1만 |
|---|
| 2026.03.09 | ₩8,492 | ₩8,563 | ₩8,103 | ₩8,532 | +0.47% | 95.7만 |
|---|
| 2026.03.06 | ₩8,921 | ₩8,975 | ₩8,653 | ₩8,707 | -2.41% | 103.3만 |
|---|
| 2026.03.05 | ₩9,176 | ₩9,391 | ₩8,988 | ₩9,096 | -0.88% | 108만 |
|---|
| 2026.03.04 | ₩9,431 | ₩9,512 | ₩9,149 | ₩9,176 | -2.70% | 69.3만 |
|---|
| 2026.03.03 | ₩9,002 | ₩9,550 | ₩8,962 | ₩9,418 | +4.62% | 115.1만 |
|---|
| 2026.03.02 | ₩9,123 | ₩9,330 | ₩9,015 | ₩9,230 | +1.18% | 109.6만 |
|---|
| 2026.02.27 | ₩9,673 | ₩9,713 | ₩9,310 | ₩9,351 | -3.33% | 164.7만 |
|---|
| 2026.02.26 | ₩9,860 | ₩10,062 | ₩9,626 | ₩9,820 | -0.41% | 140.7만 |
|---|
| 2026.02.25 | ₩9,592 | ₩9,981 | ₩9,297 | ₩9,793 | +2.10% | 178.8만 |
|---|
| 2026.02.24 | ₩9,793 | ₩10,150 | ₩9,726 | ₩10,021 | +2.33% | 146.4만 |
|---|
| 2026.02.23 | ₩9,941 | ₩10,007 | ₩9,673 | ₩9,780 | -1.62% | 147.9만 |
|---|
| 2026.02.20 | ₩9,927 | ₩10,156 | ₩9,815 | ₩10,075 | +1.49% | 107.6만 |
|---|
| 2026.02.19 | ₩9,954 | ₩10,021 | ₩9,766 | ₩10,008 | +0.54% | 90.4만 |
|---|
| 2026.02.18 | ₩10,075 | ₩10,236 | ₩9,874 | ₩10,062 | -0.13% | 104.3만 |
|---|
| 2026.02.17 | ₩10,129 | ₩10,216 | ₩9,793 | ₩10,062 | -0.66% | 95.5만 |
|---|
| 2026.02.13 | ₩10,330 | ₩10,370 | ₩10,035 | ₩10,129 | -1.95% | 76.6만 |
|---|
| 2026.02.12 | ₩10,236 | ₩10,291 | ₩9,713 | ₩10,169 | -0.66% | 124.6만 |
|---|
| 2026.02.11 | ₩11,309 | ₩11,343 | ₩10,176 | ₩10,343 | -8.54% | 119만 |
|---|
| 2026.02.10 | ₩11,510 | ₩11,725 | ₩11,437 | ₩11,457 | -0.47% | 61.3만 |
|---|
| 2026.02.09 | ₩11,564 | ₩11,591 | ₩11,229 | ₩11,403 | -1.39% | 65.4만 |
|---|
| 2026.02.06 | ₩11,269 | ₩11,671 | ₩11,175 | ₩11,618 | +3.10% | 97.6만 |
|---|
| 2026.02.05 | ₩11,336 | ₩11,564 | ₩11,249 | ₩11,309 | -0.24% | 119.2만 |
|---|
| 2026.02.04 | ₩11,497 | ₩11,698 | ₩11,108 | ₩11,363 | -1.17% | 108.6만 |
|---|
| 2026.02.03 | ₩11,873 | ₩12,014 | ₩11,242 | ₩11,363 | -4.29% | 113.1만 |
|---|
| 2026.02.02 | ₩12,047 | ₩12,266 | ₩11,819 | ₩11,953 | -0.78% | 86.2만 |
|---|
| 2026.01.30 | ₩12,061 | ₩12,208 | ₩11,832 | ₩12,128 | +0.56% | 104.5만 |
|---|
| 2026.01.29 | ₩12,423 | ₩12,436 | ₩12,020 | ₩12,114 | -2.48% | 82.1만 |
|---|
| 2026.01.28 | ₩12,195 | ₩12,436 | ₩12,047 | ₩12,342 | +1.21% | 84.2만 |
|---|
| 2026.01.27 | ₩12,087 | ₩12,188 | ₩11,886 | ₩12,154 | +0.55% | 65.2만 |
|---|
| 2026.01.26 | ₩12,342 | ₩12,383 | ₩12,074 | ₩12,101 | -1.96% | 63.6만 |
|---|
| 2026.01.23 | ₩12,503 | ₩12,557 | ₩12,268 | ₩12,383 | -0.97% | 61.5만 |
|---|
| 2026.01.22 | ₩12,476 | ₩12,772 | ₩12,476 | ₩12,543 | +0.54% | 73.8만 |
|---|
| 2026.01.21 | ₩12,423 | ₩12,490 | ₩12,128 | ₩12,476 | +0.43% | 84.1만 |
|---|
| 2026.01.20 | ₩12,396 | ₩12,624 | ₩12,222 | ₩12,302 | -0.76% | 107.4만 |
|---|
| 2026.01.16 | ₩12,463 | ₩12,839 | ₩12,404 | ₩12,798 | +2.69% | 126.5만 |
|---|
| 2026.01.15 | ₩12,315 | ₩12,503 | ₩12,101 | ₩12,450 | +1.09% | 65.7만 |
|---|
| 2026.01.14 | ₩12,490 | ₩12,550 | ₩12,215 | ₩12,275 | -1.72% | 80.9만 |
|---|
| 2026.01.13 | ₩12,865 | ₩12,865 | ₩12,476 | ₩12,517 | -2.71% | 71.8만 |
|---|
| 2026.01.12 | ₩12,879 | ₩13,000 | ₩12,543 | ₩12,825 | -0.42% | 60.1만 |
|---|
| 2026.01.09 | ₩13,013 | ₩13,268 | ₩12,852 | ₩12,892 | -0.93% | 80만 |
|---|
| 2026.01.08 | ₩12,463 | ₩12,906 | ₩12,289 | ₩12,852 | +3.12% | 94.4만 |
|---|
| 2026.01.07 | ₩12,678 | ₩13,080 | ₩12,530 | ₩12,651 | -0.21% | 134.2만 |
|---|
| 2026.01.06 | ₩12,195 | ₩12,659 | ₩11,900 | ₩12,543 | +2.86% | 131.4만 |
|---|
| 2026.01.05 | ₩12,114 | ₩12,611 | ₩12,087 | ₩12,329 | +1.77% | 153.5만 |
|---|
| 2026.01.02 | ₩12,222 | ₩12,342 | ₩12,061 | ₩12,208 | -0.11% | 123.1만 |
|---|
| 2025.12.31 | ₩12,074 | ₩12,168 | ₩11,993 | ₩12,141 | +0.56% | 100.6만 |
|---|
| 2025.12.30 | ₩12,383 | ₩12,396 | ₩12,128 | ₩12,154 | -1.84% | 119.4만 |
|---|
| 2025.12.29 | ₩12,678 | ₩12,745 | ₩12,362 | ₩12,423 | -2.01% | 79.7만 |
|---|
| 2025.12.26 | ₩12,678 | ₩12,792 | ₩12,543 | ₩12,664 | -0.11% | 65.8만 |
|---|
| 2025.12.24 | ₩12,812 | ₩12,865 | ₩12,695 | ₩12,772 | -0.31% | 40만 |
|---|
| 2025.12.23 | ₩13,080 | ₩13,134 | ₩12,751 | ₩12,825 | -1.95% | 75.9만 |
|---|
| 2025.12.22 | ₩13,214 | ₩13,335 | ₩13,087 | ₩13,161 | -0.41% | 84.8만 |
|---|
| 2025.12.19 | ₩13,228 | ₩13,295 | ₩12,812 | ₩13,241 | +0.10% | 237.3만 |
|---|
| 2025.12.18 | ₩13,590 | ₩13,684 | ₩13,255 | ₩13,375 | -1.58% | 144.6만 |
|---|
| 2025.12.17 | ₩13,335 | ₩13,657 | ₩13,308 | ₩13,416 | +0.60% | 113.4만 |
|---|
| 2025.12.16 | ₩13,496 | ₩13,751 | ₩13,402 | ₩13,469 | -0.20% | 121.6만 |
|---|
| 2025.12.15 | ₩14,147 | ₩14,147 | ₩13,103 | ₩13,442 | -4.98% | 119.4만 |
|---|
| 2025.12.12 | ₩14,127 | ₩14,364 | ₩14,033 | ₩14,220 | +0.66% | 82만 |
|---|
| 2025.12.11 | ₩14,274 | ₩14,368 | ₩13,805 | ₩14,220 | -0.38% | 102.9만 |
|---|
| 2025.12.10 | ₩13,952 | ₩14,220 | ₩13,629 | ₩14,194 | +1.73% | 141.8만 |
|---|
| 2025.12.09 | ₩14,127 | ₩14,395 | ₩13,979 | ₩13,992 | -0.95% | 73만 |
|---|
| 2025.12.08 | ₩14,730 | ₩14,784 | ₩14,113 | ₩14,234 | -3.37% | 116.2만 |
|---|
| 2025.12.05 | ₩14,811 | ₩14,985 | ₩14,529 | ₩14,677 | -0.91% | 84.1만 |
|---|
| 2025.12.04 | ₩15,160 | ₩15,248 | ₩14,784 | ₩14,918 | -1.59% | 82.4만 |
|---|
| 2025.12.03 | ₩15,012 | ₩15,280 | ₩15,012 | ₩15,173 | +1.07% | 57.3만 |
|---|
| 2025.12.02 | ₩14,945 | ₩15,213 | ₩14,791 | ₩15,106 | +1.08% | 64.5만 |
|---|
| 2025.12.01 | ₩14,878 | ₩15,146 | ₩14,797 | ₩14,931 | +0.36% | 85.9만 |
|---|
| 2025.11.28 | ₩15,414 | ₩15,528 | ₩14,985 | ₩15,227 | -1.22% | 55.1만 |
|---|
| 2025.11.26 | ₩15,589 | ₩15,669 | ₩15,321 | ₩15,428 | -1.03% | 132.7만 |
|---|
| 2025.11.25 | ₩15,924 | ₩16,402 | ₩15,817 | ₩15,830 | -0.59% | 192.5만 |
|---|
| 2025.11.24 | ₩14,891 | ₩15,938 | ₩14,858 | ₩15,736 | +5.68% | 189.9만 |
|---|
| 2025.11.21 | ₩13,724 | ₩14,905 | ₩13,724 | ₩14,878 | +8.41% | 127.7만 |
|---|
| 2025.11.20 | ₩14,274 | ₩14,569 | ₩13,677 | ₩13,724 | -3.85% | 724.7만 |
|---|
| 2025.11.19 | ₩14,475 | ₩14,529 | ₩14,006 | ₩14,194 | -1.95% | 187.3만 |
|---|
| 2025.11.18 | ₩14,059 | ₩14,583 | ₩13,912 | ₩14,462 | +2.86% | 89.3만 |
|---|
| 2025.11.17 | ₩14,395 | ₩14,408 | ₩13,999 | ₩14,073 | -2.24% | 218.3만 |
|---|
| 2025.11.14 | ₩14,368 | ₩14,529 | ₩14,180 | ₩14,475 | +0.75% | 99.2만 |
|---|
| 2025.11.13 | ₩14,368 | ₩14,737 | ₩14,128 | ₩14,623 | +1.77% | 102.9만 |
|---|
| 2025.11.12 | ₩14,811 | ₩14,878 | ₩14,194 | ₩14,489 | -2.17% | 136.4만 |
|---|
| 2025.11.11 | ₩14,288 | ₩14,978 | ₩14,288 | ₩14,851 | +3.94% | 695.7만 |
|---|
| 2025.11.10 | ₩14,703 | ₩14,744 | ₩13,878 | ₩14,207 | -3.38% | 143.4만 |
|---|
| 2025.11.07 | ₩14,516 | ₩15,361 | ₩13,214 | ₩14,489 | -0.18% | 320.9만 |
|---|
| 2025.11.06 | ₩13,429 | ₩13,550 | ₩12,879 | ₩13,013 | -3.10% | 180.8만 |
|---|
| 2025.11.05 | ₩13,295 | ₩13,556 | ₩13,214 | ₩13,483 | +1.41% | 138.2만 |
|---|
| 2025.11.04 | ₩13,523 | ₩13,705 | ₩13,261 | ₩13,268 | -1.88% | 108.8만 |
|---|
| 2025.11.03 | ₩13,496 | ₩13,650 | ₩13,362 | ₩13,429 | -0.50% | 114.6만 |
|---|
| 2025.10.31 | ₩13,496 | ₩13,751 | ₩13,281 | ₩13,737 | +1.79% | 110.7만 |
|---|
| 2025.10.30 | ₩13,872 | ₩13,992 | ₩13,483 | ₩13,496 | -2.71% | 93.7만 |
|---|
| 2025.10.29 | ₩14,797 | ₩14,824 | ₩13,966 | ₩14,006 | -5.35% | 106.8만 |
|---|
| 2025.10.28 | ₩15,092 | ₩15,173 | ₩14,791 | ₩14,878 | -1.42% | 71.9만 |
|---|
| 2025.10.27 | ₩15,200 | ₩15,428 | ₩15,044 | ₩15,146 | -0.35% | 91.1만 |
|---|
| 2025.10.24 | ₩15,079 | ₩15,504 | ₩14,937 | ₩15,200 | +0.80% | 113.6만 |
|---|
| 2025.10.23 | ₩14,878 | ₩15,146 | ₩14,744 | ₩14,851 | -0.18% | 56.7만 |
|---|
| 2025.10.22 | ₩14,677 | ₩14,864 | ₩14,556 | ₩14,811 | +0.91% | 72.3만 |
|---|
| 2025.10.21 | ₩14,623 | ₩14,972 | ₩14,556 | ₩14,717 | +0.64% | 66.3만 |
|---|
| 2025.10.20 | ₩14,516 | ₩14,757 | ₩14,395 | ₩14,703 | +1.29% | 74.7만 |
|---|
| 2025.10.17 | ₩14,422 | ₩14,495 | ₩14,274 | ₩14,368 | -0.37% | 91.9만 |
|---|
| 2025.10.16 | ₩14,650 | ₩14,867 | ₩14,475 | ₩14,516 | -0.92% | 89.4만 |
|---|
| 2025.10.15 | ₩14,905 | ₩15,066 | ₩14,623 | ₩14,636 | -1.80% | 69.2만 |
|---|
| 2025.10.14 | ₩13,979 | ₩14,832 | ₩13,979 | ₩14,730 | +5.37% | 91.7만 |
|---|
| 2025.10.13 | ₩14,207 | ₩14,301 | ₩13,979 | ₩14,100 | -0.76% | 65.2만 |
|---|
| 2025.10.10 | ₩14,328 | ₩14,502 | ₩13,966 | ₩13,979 | -2.43% | 145.2만 |
|---|
| 2025.10.09 | ₩14,596 | ₩14,744 | ₩14,227 | ₩14,261 | -2.30% | 95.7만 |
|---|
| 2025.10.08 | ₩14,609 | ₩14,609 | ₩14,281 | ₩14,609 | 0.00% | 67.9만 |
|---|
| 2025.10.07 | ₩14,489 | ₩14,589 | ₩14,241 | ₩14,489 | 0.00% | 110.9만 |
|---|
| 2025.10.06 | ₩14,448 | ₩14,770 | ₩14,033 | ₩14,502 | +0.37% | 99.9만 |
|---|
| 2025.10.03 | ₩14,368 | ₩14,905 | ₩14,321 | ₩14,408 | +0.28% | 123.1만 |
|---|
| 2025.10.02 | ₩13,979 | ₩14,314 | ₩13,697 | ₩14,274 | +2.11% | 94.9만 |
|---|
| 2025.10.01 | ₩14,100 | ₩14,482 | ₩13,644 | ₩13,966 | -0.95% | 174.8만 |
|---|
| 2025.09.30 | ₩14,905 | ₩14,905 | ₩14,247 | ₩14,301 | -4.05% | 154.6만 |
|---|
| 2025.09.29 | ₩14,918 | ₩15,200 | ₩14,683 | ₩14,918 | 0.00% | 114.1만 |
|---|
| 2025.09.26 | ₩14,757 | ₩14,965 | ₩14,636 | ₩14,851 | +0.64% | 68.9만 |
|---|
| 2025.09.25 | ₩14,516 | ₩14,871 | ₩14,432 | ₩14,744 | +1.57% | 85.2만 |
|---|
| 2025.09.24 | ₩14,556 | ₩14,898 | ₩14,475 | ₩14,744 | +1.29% | 86.8만 |
|---|
| 2025.09.23 | ₩14,355 | ₩14,737 | ₩14,314 | ₩14,569 | +1.50% | 111만 |
|---|
| 2025.09.22 | ₩14,663 | ₩14,690 | ₩14,241 | ₩14,355 | -2.10% | 100.5만 |
|---|
| 2025.09.19 | ₩15,642 | ₩15,642 | ₩14,757 | ₩14,838 | -5.15% | 310.3만 |
|---|
| 2025.09.18 | ₩14,999 | ₩15,569 | ₩14,891 | ₩15,549 | +3.67% | 107.8만 |
|---|
| 2025.09.17 | ₩14,972 | ₩15,818 | ₩14,887 | ₩14,958 | -0.09% | 147.8만 |
|---|
| 2025.09.16 | ₩15,374 | ₩15,455 | ₩14,791 | ₩14,838 | -3.49% | 87.6만 |
|---|
| 2025.09.15 | ₩14,958 | ₩15,374 | ₩14,891 | ₩15,361 | +2.69% | 88.4만 |
|---|
| 2025.09.12 | ₩15,173 | ₩15,247 | ₩14,905 | ₩14,958 | -1.41% | 65.1만 |
|---|
| 2025.09.11 | ₩15,280 | ₩15,696 | ₩15,139 | ₩15,240 | -0.26% | 116.7만 |
|---|
| 2025.09.10 | ₩15,052 | ₩15,327 | ₩14,630 | ₩14,999 | -0.36% | 89.5만 |
|---|
| 2025.09.09 | ₩15,066 | ₩15,158 | ₩14,764 | ₩14,864 | -1.34% | 66.2만 |
|---|
| 2025.09.08 | ₩15,039 | ₩15,314 | ₩14,927 | ₩15,173 | +0.89% | 97.2만 |
|---|
| 2025.09.05 | ₩14,931 | ₩15,562 | ₩14,784 | ₩15,052 | +0.81% | 119.1만 |
|---|
| 2025.09.04 | ₩14,529 | ₩14,770 | ₩14,448 | ₩14,636 | +0.74% | 85.7만 |
|---|