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 | ₩5,351 | ₩5,357 | ₩4,930 | ₩4,970 | -7.12% | 177만 |
| 2026.10.07 | — | — | — | ₩5,084 | — | — |
| 2026.10.05 | — | — | — | ₩5,037 | — | — |
| 2026.10.02 | — | — | — | ₩4,876 | — | — |
| 2026.10.01 | — | — | — | ₩4,696 | — | — |
| 2026.09.28 | — | — | — | ₩4,689 | — | — |
| 2026.09.25 | — | — | — | ₩4,850 | — | — |
| 2026.09.17 | ₩5,317 | ₩5,331 | ₩5,137 | ₩5,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -2.76% |
| 24.7만 |
| 2026.09.16 | ₩5,184 | ₩5,297 | ₩5,104 | ₩5,210 | +0.52% | 167.4만 |
|---|
| 2026.09.15 | ₩5,411 | ₩5,451 | ₩5,164 | ₩5,184 | -4.20% | 134.5만 |
|---|
| 2026.09.14 | ₩5,371 | ₩5,618 | ₩5,311 | ₩5,491 | +2.24% | 185.7만 |
|---|
| 2026.09.11 | ₩5,090 | ₩5,444 | ₩5,050 | ₩5,371 | +5.51% | 148.2만 |
|---|
| 2026.09.10 | ₩4,930 | ₩5,077 | ₩4,823 | ₩5,010 | +1.63% | 185만 |
|---|
| 2026.09.09 | ₩5,184 | ₩5,224 | ₩4,850 | ₩4,937 | -4.77% | 193.6만 |
|---|
| 2026.09.08 | ₩5,384 | ₩5,464 | ₩5,264 | ₩5,317 | -1.24% | 200.1만 |
|---|
| 2026.09.04 | ₩5,397 | ₩5,484 | ₩5,264 | ₩5,384 | -0.25% | 112.2만 |
|---|
| 2026.09.03 | ₩5,438 | ₩5,558 | ₩5,317 | ₩5,397 | -0.74% | 123.9만 |
|---|
| 2026.09.02 | ₩5,304 | ₩5,357 | ₩5,210 | ₩5,331 | +0.50% | 150.1만 |
|---|
| 2026.09.01 | ₩5,397 | ₩5,458 | ₩5,184 | ₩5,237 | -2.97% | 171.4만 |
|---|
| 2026.08.31 | ₩5,571 | ₩5,638 | ₩5,412 | ₩5,504 | -1.20% | 244.9만 |
|---|
| 2026.08.28 | ₩5,625 | ₩5,765 | ₩5,585 | ₩5,665 | +0.71% | 95.4만 |
|---|
| 2026.08.27 | ₩5,812 | ₩5,812 | ₩5,564 | ₩5,625 | -3.22% | 98.2만 |
|---|
| 2026.08.26 | ₩6,092 | ₩6,092 | ₩5,792 | ₩5,852 | -3.95% | 73.1만 |
|---|
| 2026.08.25 | ₩6,092 | ₩6,146 | ₩5,959 | ₩6,092 | 0.00% | 73.6만 |
|---|
| 2026.08.24 | ₩6,065 | ₩6,146 | ₩5,865 | ₩6,079 | +0.22% | 100만 |
|---|
| 2026.08.21 | ₩6,106 | ₩6,199 | ₩5,919 | ₩6,106 | 0.00% | 130.5만 |
|---|
| 2026.08.20 | ₩6,253 | ₩6,279 | ₩5,979 | ₩6,052 | -3.21% | 117.4만 |
|---|
| 2026.08.19 | ₩5,865 | ₩6,393 | ₩5,825 | ₩6,333 | +7.97% | 114.6만 |
|---|
| 2026.08.18 | ₩5,638 | ₩5,912 | ₩5,638 | ₩5,865 | +4.03% | 137.9만 |
|---|
| 2026.08.17 | ₩5,745 | ₩5,745 | ₩5,504 | ₩5,678 | -1.16% | 129.9만 |
|---|
| 2026.08.14 | ₩5,852 | ₩5,999 | ₩5,758 | ₩5,812 | -0.68% | 93.8만 |
|---|
| 2026.08.13 | ₩5,571 | ₩6,032 | ₩5,571 | ₩6,012 | +7.91% | 121.4만 |
|---|
| 2026.08.12 | ₩5,705 | ₩5,798 | ₩5,605 | ₩5,718 | +0.23% | 89.1만 |
|---|
| 2026.08.11 | ₩5,718 | ₩5,773 | ₩5,611 | ₩5,705 | -0.23% | 91.5만 |
|---|
| 2026.08.10 | ₩5,798 | ₩5,805 | ₩5,544 | ₩5,718 | -1.38% | 140.1만 |
|---|
| 2026.08.07 | ₩5,518 | ₩5,912 | ₩5,518 | ₩5,865 | +6.30% | 141.8만 |
|---|
| 2026.08.06 | ₩5,438 | ₩5,585 | ₩5,157 | ₩5,518 | +1.47% | 163.7만 |
|---|
| 2026.08.05 | ₩5,104 | ₩5,571 | ₩5,023 | ₩5,411 | +6.02% | 157.6만 |
|---|
| 2026.08.04 | ₩5,411 | ₩5,745 | ₩5,411 | ₩5,638 | +4.20% | 183만 |
|---|
| 2026.08.03 | ₩5,411 | ₩5,591 | ₩5,364 | ₩5,478 | +1.23% | 180.3만 |
|---|
| 2026.07.31 | ₩5,117 | ₩5,431 | ₩5,090 | ₩5,411 | +5.74% | 182.8만 |
|---|
| 2026.07.30 | ₩5,144 | ₩5,277 | ₩4,923 | ₩5,210 | +1.30% | 198.3만 |
|---|
| 2026.07.29 | ₩5,291 | ₩5,678 | ₩4,977 | ₩5,117 | -3.28% | 235.3만 |
|---|
| 2026.07.28 | ₩5,611 | ₩5,852 | ₩5,304 | ₩5,371 | -4.29% | 202.3만 |
|---|
| 2026.07.27 | ₩5,424 | ₩5,765 | ₩5,424 | ₩5,611 | +3.45% | 230.1만 |
|---|
| 2026.07.24 | ₩5,170 | ₩5,571 | ₩5,170 | ₩5,404 | +4.52% | 177.1만 |
|---|
| 2026.07.23 | ₩5,785 | ₩5,785 | ₩5,144 | ₩5,170 | -10.62% | 154만 |
|---|
| 2026.07.22 | ₩5,919 | ₩6,065 | ₩5,638 | ₩5,718 | -3.39% | 109.5만 |
|---|
| 2026.07.21 | ₩5,865 | ₩6,072 | ₩5,838 | ₩5,919 | +0.91% | 135만 |
|---|
| 2026.07.20 | ₩6,025 | ₩6,065 | ₩5,840 | ₩5,959 | -1.11% | 160.9만 |
|---|
| 2026.07.17 | ₩6,253 | ₩6,333 | ₩5,892 | ₩6,119 | -2.14% | 176.8만 |
|---|
| 2026.07.16 | ₩6,172 | ₩6,359 | ₩6,132 | ₩6,253 | +1.30% | 97.3만 |
|---|
| 2026.07.15 | ₩5,785 | ₩6,179 | ₩5,758 | ₩6,092 | +5.31% | 129.9만 |
|---|
| 2026.07.14 | ₩5,959 | ₩6,012 | ₩5,718 | ₩5,718 | -4.04% | 116.6만 |
|---|
| 2026.07.13 | ₩6,279 | ₩6,279 | ₩5,952 | ₩6,039 | -3.83% | 113.1만 |
|---|
| 2026.07.10 | ₩6,466 | ₩6,653 | ₩6,025 | ₩6,039 | -6.61% | 105.1만 |
|---|
| 2026.07.09 | ₩6,333 | ₩6,493 | ₩6,326 | ₩6,466 | +2.11% | 88만 |
|---|
| 2026.07.08 | ₩6,633 | ₩6,633 | ₩6,239 | ₩6,399 | -3.52% | 124.6만 |
|---|
| 2026.07.07 | ₩6,880 | ₩6,907 | ₩6,506 | ₩6,627 | -3.69% | 128.8만 |
|---|
| 2026.07.06 | ₩7,094 | ₩7,108 | ₩6,640 | ₩6,774 | -4.52% | 124.5만 |
|---|
| 2026.07.02 | ₩7,281 | ₩7,281 | ₩6,693 | ₩7,108 | -2.39% | 150.9만 |
|---|
| 2026.07.01 | ₩7,268 | ₩7,735 | ₩7,268 | ₩7,602 | +4.60% | 98.1만 |
|---|
| 2026.06.30 | ₩7,428 | ₩7,468 | ₩7,174 | ₩7,228 | -2.70% | 97.3만 |
|---|
| 2026.06.29 | ₩7,442 | ₩7,468 | ₩7,161 | ₩7,428 | -0.18% | 136.2만 |
|---|
| 2026.06.26 | ₩6,934 | ₩7,468 | ₩6,914 | ₩7,388 | +6.55% | 325.4만 |
|---|
| 2026.06.25 | ₩6,961 | ₩7,088 | ₩6,707 | ₩6,880 | -1.15% | 116.1만 |
|---|
| 2026.06.24 | ₩6,533 | ₩7,134 | ₩6,520 | ₩6,974 | +6.75% | 175.2만 |
|---|
| 2026.06.23 | ₩6,159 | ₩6,399 | ₩6,132 | ₩6,359 | +3.25% | 170.8만 |
|---|
| 2026.06.22 | ₩6,266 | ₩6,426 | ₩6,019 | ₩6,039 | -3.62% | 150.6만 |
|---|
| 2026.06.18 | ₩6,386 | ₩6,493 | ₩6,232 | ₩6,266 | -1.88% | 351.8만 |
|---|
| 2026.06.17 | ₩6,533 | ₩6,667 | ₩6,212 | ₩6,239 | -4.50% | 155.9만 |
|---|
| 2026.06.16 | ₩6,373 | ₩6,693 | ₩6,363 | ₩6,573 | +3.14% | 167.1만 |
|---|
| 2026.06.15 | ₩6,266 | ₩6,635 | ₩6,186 | ₩6,333 | +1.07% | 115.9만 |
|---|
| 2026.06.12 | ₩6,319 | ₩6,453 | ₩6,126 | ₩6,186 | -2.11% | 84.1만 |
|---|
| 2026.06.11 | ₩6,279 | ₩6,359 | ₩6,099 | ₩6,266 | -0.21% | 99.4만 |
|---|
| 2026.06.10 | ₩6,480 | ₩6,613 | ₩6,279 | ₩6,279 | -3.09% | 98.2만 |
|---|
| 2026.06.09 | ₩6,239 | ₩6,640 | ₩6,239 | ₩6,466 | +3.64% | 107.2만 |
|---|
| 2026.06.08 | ₩6,279 | ₩6,607 | ₩6,239 | ₩6,319 | +0.64% | 116.3만 |
|---|
| 2026.06.05 | ₩6,346 | ₩6,520 | ₩6,266 | ₩6,346 | 0.00% | 99.8만 |
|---|
| 2026.06.04 | ₩6,152 | ₩6,426 | ₩6,152 | ₩6,386 | +3.80% | 110.9만 |
|---|
| 2026.06.03 | ₩6,333 | ₩6,346 | ₩6,012 | ₩6,119 | -3.38% | 107만 |
|---|
| 2026.06.02 | ₩6,306 | ₩6,613 | ₩6,186 | ₩6,426 | +1.91% | 113.7만 |
|---|
| 2026.06.01 | ₩6,426 | ₩6,627 | ₩6,266 | ₩6,373 | -0.83% | 123.8만 |
|---|
| 2026.05.29 | ₩6,493 | ₩6,667 | ₩6,440 | ₩6,573 | +1.23% | 209.3만 |
|---|
| 2026.05.28 | ₩6,253 | ₩6,693 | ₩6,226 | ₩6,520 | +4.27% | 169만 |
|---|
| 2026.05.27 | ₩6,426 | ₩6,774 | ₩6,192 | ₩6,333 | -1.46% | 181.5만 |
|---|
| 2026.05.26 | ₩6,747 | ₩6,854 | ₩6,426 | ₩6,426 | -4.75% | 111.3만 |
|---|
| 2026.05.22 | ₩6,693 | ₩6,854 | ₩6,647 | ₩6,747 | +0.80% | 81.9만 |
|---|
| 2026.05.21 | ₩6,453 | ₩6,787 | ₩6,279 | ₩6,760 | +4.76% | 117.3만 |
|---|
| 2026.05.20 | ₩6,239 | ₩6,620 | ₩6,119 | ₩6,560 | +5.14% | 174.2만 |
|---|
| 2026.05.19 | ₩6,293 | ₩6,460 | ₩6,132 | ₩6,306 | +0.21% | 103.8만 |
|---|
| 2026.05.18 | ₩6,293 | ₩6,754 | ₩6,293 | ₩6,319 | +0.42% | 128만 |
|---|
| 2026.05.15 | ₩6,506 | ₩6,627 | ₩6,253 | ₩6,346 | -2.46% | 176.9만 |
|---|
| 2026.05.14 | ₩6,680 | ₩6,840 | ₩6,454 | ₩6,573 | -1.60% | 196.6만 |
|---|
| 2026.05.13 | ₩7,321 | ₩7,415 | ₩6,693 | ₩6,700 | -8.49% | 138.4만 |
|---|
| 2026.05.12 | ₩7,923 | ₩7,949 | ₩6,961 | ₩6,967 | -12.06% | 156.7만 |
|---|
| 2026.05.11 | ₩8,751 | ₩9,245 | ₩8,036 | ₩8,070 | -7.79% | 188.4만 |
|---|
| 2026.05.08 | ₩9,432 | ₩9,432 | ₩8,417 | ₩8,818 | -6.52% | 132.7만 |
|---|
| 2026.05.07 | ₩8,711 | ₩9,172 | ₩8,697 | ₩9,005 | +3.37% | 150.6만 |
|---|
| 2026.05.06 | ₩8,818 | ₩8,851 | ₩8,684 | ₩8,711 | -1.21% | 103만 |
|---|
| 2026.05.05 | ₩8,417 | ₩8,504 | ₩8,237 | ₩8,390 | -0.32% | 92.2만 |
|---|
| 2026.05.04 | ₩8,591 | ₩8,631 | ₩8,270 | ₩8,350 | -2.80% | 98.2만 |
|---|
| 2026.05.01 | ₩8,430 | ₩8,617 | ₩8,297 | ₩8,604 | +2.06% | 109.8만 |
|---|
| 2026.04.30 | ₩8,337 | ₩8,444 | ₩8,270 | ₩8,310 | -0.32% | 104.6만 |
|---|
| 2026.04.29 | ₩8,751 | ₩8,751 | ₩8,390 | ₩8,404 | -3.97% | 79.3만 |
|---|
| 2026.04.28 | ₩8,711 | ₩8,898 | ₩8,691 | ₩8,764 | +0.61% | 98.2만 |
|---|
| 2026.04.27 | ₩8,617 | ₩8,804 | ₩8,530 | ₩8,697 | +0.93% | 98만 |
|---|
| 2026.04.24 | ₩8,457 | ₩8,644 | ₩8,417 | ₩8,617 | +1.90% | 71.6만 |
|---|
| 2026.04.23 | ₩8,724 | ₩8,724 | ₩8,310 | ₩8,484 | -2.76% | 95.3만 |
|---|
| 2026.04.22 | ₩8,751 | ₩8,804 | ₩8,632 | ₩8,724 | -0.31% | 54.3만 |
|---|
| 2026.04.21 | ₩8,991 | ₩9,178 | ₩8,657 | ₩8,671 | -3.57% | 69.8만 |
|---|
| 2026.04.20 | ₩8,791 | ₩8,991 | ₩8,604 | ₩8,965 | +1.98% | 75.2만 |
|---|
| 2026.04.17 | ₩8,684 | ₩8,971 | ₩8,611 | ₩8,911 | +2.62% | 80.6만 |
|---|
| 2026.04.16 | ₩8,377 | ₩8,524 | ₩8,310 | ₩8,430 | +0.64% | 62.2만 |
|---|
| 2026.04.15 | ₩8,230 | ₩8,414 | ₩8,163 | ₩8,350 | +1.46% | 71만 |
|---|
| 2026.04.14 | ₩8,003 | ₩8,270 | ₩7,989 | ₩8,216 | +2.67% | 65.3만 |
|---|
| 2026.04.13 | ₩7,802 | ₩8,110 | ₩7,715 | ₩8,003 | +2.57% | 81.9만 |
|---|
| 2026.04.10 | ₩8,016 | ₩8,023 | ₩7,802 | ₩7,896 | -1.50% | 81.6만 |
|---|
| 2026.04.09 | ₩7,909 | ₩8,056 | ₩7,776 | ₩8,003 | +1.18% | 105.7만 |
|---|
| 2026.04.08 | ₩8,056 | ₩8,216 | ₩7,949 | ₩8,003 | -0.66% | 129.9만 |
|---|
| 2026.04.07 | ₩7,776 | ₩7,896 | ₩7,602 | ₩7,629 | -1.89% | 87만 |
|---|
| 2026.04.06 | ₩7,842 | ₩7,949 | ₩7,776 | ₩7,816 | -0.34% | 82.1만 |
|---|
| 2026.04.02 | ₩7,789 | ₩8,003 | ₩7,622 | ₩7,896 | +1.37% | 84.3만 |
|---|
| 2026.04.01 | ₩8,043 | ₩8,083 | ₩7,802 | ₩7,923 | -1.50% | 66.9만 |
|---|
| 2026.03.31 | ₩8,123 | ₩8,216 | ₩7,749 | ₩8,003 | -1.48% | 107.5만 |
|---|
| 2026.03.30 | ₩8,029 | ₩8,130 | ₩7,943 | ₩8,003 | -0.33% | 93.2만 |
|---|
| 2026.03.27 | ₩8,136 | ₩8,136 | ₩7,858 | ₩8,003 | -1.64% | 108만 |
|---|
| 2026.03.26 | ₩8,136 | ₩8,470 | ₩7,936 | ₩8,283 | +1.81% | 105.9만 |
|---|
| 2026.03.25 | ₩8,230 | ₩8,257 | ₩7,769 | ₩8,123 | -1.30% | 91.7만 |
|---|
| 2026.03.24 | ₩8,110 | ₩8,183 | ₩7,856 | ₩8,070 | -0.49% | 137.5만 |
|---|
| 2026.03.23 | ₩8,083 | ₩8,397 | ₩7,949 | ₩8,243 | +1.98% | 129.8만 |
|---|
| 2026.03.20 | ₩8,163 | ₩8,180 | ₩7,762 | ₩7,896 | -3.27% | 326.2만 |
|---|
| 2026.03.19 | ₩8,176 | ₩8,404 | ₩8,096 | ₩8,283 | +1.31% | 102.9만 |
|---|
| 2026.03.18 | ₩8,123 | ₩8,424 | ₩8,032 | ₩8,283 | +1.97% | 111.1만 |
|---|
| 2026.03.17 | ₩8,016 | ₩8,377 | ₩7,936 | ₩8,270 | +3.17% | 139.9만 |
|---|
| 2026.03.16 | ₩7,749 | ₩7,936 | ₩7,655 | ₩7,909 | +2.07% | 106.7만 |
|---|
| 2026.03.13 | ₩7,882 | ₩7,956 | ₩7,562 | ₩7,642 | -3.05% | 96.8만 |
|---|
| 2026.03.12 | ₩7,882 | ₩8,212 | ₩7,802 | ₩7,856 | -0.34% | 110.8만 |
|---|
| 2026.03.11 | ₩8,029 | ₩8,110 | ₩7,776 | ₩8,029 | 0.00% | 153.2만 |
|---|
| 2026.03.10 | ₩8,484 | ₩8,510 | ₩8,029 | ₩8,110 | -4.41% | 159.1만 |
|---|
| 2026.03.09 | ₩8,457 | ₩8,528 | ₩8,070 | ₩8,497 | +0.47% | 95.7만 |
|---|
| 2026.03.06 | ₩8,884 | ₩8,938 | ₩8,617 | ₩8,671 | -2.41% | 103.3만 |
|---|
| 2026.03.05 | ₩9,138 | ₩9,352 | ₩8,951 | ₩9,058 | -0.88% | 108만 |
|---|
| 2026.03.04 | ₩9,392 | ₩9,472 | ₩9,112 | ₩9,138 | -2.70% | 69.3만 |
|---|
| 2026.03.03 | ₩8,965 | ₩9,511 | ₩8,925 | ₩9,379 | +4.62% | 115.1만 |
|---|
| 2026.03.02 | ₩9,085 | ₩9,292 | ₩8,978 | ₩9,192 | +1.18% | 109.6만 |
|---|
| 2026.02.27 | ₩9,633 | ₩9,673 | ₩9,272 | ₩9,312 | -3.33% | 164.7만 |
|---|
| 2026.02.26 | ₩9,820 | ₩10,020 | ₩9,586 | ₩9,780 | -0.41% | 140.7만 |
|---|
| 2026.02.25 | ₩9,552 | ₩9,940 | ₩9,259 | ₩9,753 | +2.10% | 178.8만 |
|---|
| 2026.02.24 | ₩9,753 | ₩10,108 | ₩9,686 | ₩9,980 | +2.33% | 146.4만 |
|---|
| 2026.02.23 | ₩9,900 | ₩9,965 | ₩9,633 | ₩9,740 | -1.62% | 147.9만 |
|---|
| 2026.02.20 | ₩9,886 | ₩10,114 | ₩9,774 | ₩10,033 | +1.49% | 107.6만 |
|---|
| 2026.02.19 | ₩9,913 | ₩9,980 | ₩9,726 | ₩9,967 | +0.54% | 90.4만 |
|---|
| 2026.02.18 | ₩10,033 | ₩10,194 | ₩9,833 | ₩10,020 | -0.13% | 104.3만 |
|---|
| 2026.02.17 | ₩10,087 | ₩10,174 | ₩9,753 | ₩10,020 | -0.66% | 95.5만 |
|---|
| 2026.02.13 | ₩10,287 | ₩10,327 | ₩9,993 | ₩10,087 | -1.95% | 76.6만 |
|---|
| 2026.02.12 | ₩10,194 | ₩10,249 | ₩9,673 | ₩10,127 | -0.66% | 124.6만 |
|---|
| 2026.02.11 | ₩11,263 | ₩11,296 | ₩10,134 | ₩10,301 | -8.54% | 119만 |
|---|
| 2026.02.10 | ₩11,463 | ₩11,677 | ₩11,389 | ₩11,410 | -0.47% | 61.3만 |
|---|
| 2026.02.09 | ₩11,516 | ₩11,543 | ₩11,182 | ₩11,356 | -1.39% | 65.4만 |
|---|
| 2026.02.06 | ₩11,222 | ₩11,623 | ₩11,129 | ₩11,570 | +3.10% | 97.6만 |
|---|
| 2026.02.05 | ₩11,289 | ₩11,516 | ₩11,202 | ₩11,263 | -0.24% | 119.2만 |
|---|
| 2026.02.04 | ₩11,450 | ₩11,650 | ₩11,062 | ₩11,316 | -1.17% | 108.6만 |
|---|
| 2026.02.03 | ₩11,824 | ₩11,964 | ₩11,196 | ₩11,316 | -4.29% | 113.1만 |
|---|
| 2026.02.02 | ₩11,997 | ₩12,215 | ₩11,770 | ₩11,904 | -0.78% | 86.2만 |
|---|
| 2026.01.30 | ₩12,011 | ₩12,158 | ₩11,784 | ₩12,078 | +0.56% | 104.5만 |
|---|
| 2026.01.29 | ₩12,371 | ₩12,385 | ₩11,971 | ₩12,064 | -2.48% | 82.1만 |
|---|
| 2026.01.28 | ₩12,144 | ₩12,385 | ₩11,997 | ₩12,291 | +1.21% | 84.2만 |
|---|
| 2026.01.27 | ₩12,037 | ₩12,138 | ₩11,837 | ₩12,104 | +0.55% | 65.2만 |
|---|
| 2026.01.26 | ₩12,291 | ₩12,331 | ₩12,024 | ₩12,051 | -1.96% | 63.6만 |
|---|
| 2026.01.23 | ₩12,452 | ₩12,505 | ₩12,218 | ₩12,331 | -0.97% | 61.5만 |
|---|
| 2026.01.22 | ₩12,425 | ₩12,719 | ₩12,425 | ₩12,492 | +0.54% | 73.8만 |
|---|
| 2026.01.21 | ₩12,371 | ₩12,438 | ₩12,078 | ₩12,425 | +0.43% | 84.1만 |
|---|
| 2026.01.20 | ₩12,345 | ₩12,572 | ₩12,171 | ₩12,251 | -0.76% | 107.4만 |
|---|
| 2026.01.16 | ₩12,412 | ₩12,786 | ₩12,353 | ₩12,746 | +2.69% | 126.5만 |
|---|
| 2026.01.15 | ₩12,265 | ₩12,452 | ₩12,051 | ₩12,398 | +1.09% | 65.7만 |
|---|
| 2026.01.14 | ₩12,438 | ₩12,498 | ₩12,164 | ₩12,224 | -1.72% | 80.9만 |
|---|
| 2026.01.13 | ₩12,812 | ₩12,812 | ₩12,425 | ₩12,465 | -2.71% | 71.8만 |
|---|
| 2026.01.12 | ₩12,826 | ₩12,946 | ₩12,492 | ₩12,772 | -0.42% | 60.1만 |
|---|
| 2026.01.09 | ₩12,959 | ₩13,213 | ₩12,799 | ₩12,839 | -0.93% | 80만 |
|---|
| 2026.01.08 | ₩12,412 | ₩12,852 | ₩12,238 | ₩12,799 | +3.12% | 94.4만 |
|---|
| 2026.01.07 | ₩12,625 | ₩13,026 | ₩12,478 | ₩12,599 | -0.21% | 134.2만 |
|---|
| 2026.01.06 | ₩12,144 | ₩12,607 | ₩11,850 | ₩12,492 | +2.86% | 131.4만 |
|---|
| 2026.01.05 | ₩12,064 | ₩12,558 | ₩12,037 | ₩12,278 | +1.77% | 153.5만 |
|---|
| 2026.01.02 | ₩12,171 | ₩12,291 | ₩12,011 | ₩12,158 | -0.11% | 123.1만 |
|---|
| 2025.12.31 | ₩12,024 | ₩12,118 | ₩11,944 | ₩12,091 | +0.56% | 100.6만 |
|---|
| 2025.12.30 | ₩12,331 | ₩12,345 | ₩12,078 | ₩12,104 | -1.84% | 119.4만 |
|---|
| 2025.12.29 | ₩12,625 | ₩12,692 | ₩12,311 | ₩12,371 | -2.01% | 79.7만 |
|---|
| 2025.12.26 | ₩12,625 | ₩12,739 | ₩12,492 | ₩12,612 | -0.11% | 65.8만 |
|---|
| 2025.12.24 | ₩12,759 | ₩12,812 | ₩12,643 | ₩12,719 | -0.31% | 40만 |
|---|
| 2025.12.23 | ₩13,026 | ₩13,080 | ₩12,699 | ₩12,772 | -1.95% | 75.9만 |
|---|
| 2025.12.22 | ₩13,160 | ₩13,280 | ₩13,033 | ₩13,106 | -0.41% | 84.8만 |
|---|
| 2025.12.19 | ₩13,173 | ₩13,240 | ₩12,759 | ₩13,186 | +0.10% | 237.3만 |
|---|
| 2025.12.18 | ₩13,534 | ₩13,627 | ₩13,200 | ₩13,320 | -1.58% | 144.6만 |
|---|
| 2025.12.17 | ₩13,280 | ₩13,601 | ₩13,253 | ₩13,360 | +0.60% | 113.4만 |
|---|
| 2025.12.16 | ₩13,440 | ₩13,694 | ₩13,347 | ₩13,414 | -0.20% | 121.6만 |
|---|
| 2025.12.15 | ₩14,088 | ₩14,088 | ₩13,049 | ₩13,387 | -4.98% | 119.4만 |
|---|
| 2025.12.12 | ₩14,068 | ₩14,305 | ₩13,975 | ₩14,162 | +0.66% | 82만 |
|---|
| 2025.12.11 | ₩14,215 | ₩14,309 | ₩13,748 | ₩14,162 | -0.38% | 102.9만 |
|---|
| 2025.12.10 | ₩13,895 | ₩14,162 | ₩13,573 | ₩14,135 | +1.73% | 141.8만 |
|---|
| 2025.12.09 | ₩14,068 | ₩14,335 | ₩13,921 | ₩13,935 | -0.95% | 73만 |
|---|
| 2025.12.08 | ₩14,669 | ₩14,723 | ₩14,055 | ₩14,175 | -3.37% | 116.2만 |
|---|
| 2025.12.05 | ₩14,750 | ₩14,923 | ₩14,469 | ₩14,616 | -0.91% | 84.1만 |
|---|
| 2025.12.04 | ₩15,097 | ₩15,185 | ₩14,723 | ₩14,856 | -1.59% | 82.4만 |
|---|
| 2025.12.03 | ₩14,950 | ₩15,217 | ₩14,950 | ₩15,110 | +1.07% | 57.3만 |
|---|
| 2025.12.02 | ₩14,883 | ₩15,150 | ₩14,730 | ₩15,043 | +1.08% | 64.5만 |
|---|
| 2025.12.01 | ₩14,816 | ₩15,084 | ₩14,736 | ₩14,870 | +0.36% | 85.9만 |
|---|
| 2025.11.28 | ₩15,351 | ₩15,464 | ₩14,923 | ₩15,164 | -1.22% | 55.1만 |
|---|
| 2025.11.26 | ₩15,524 | ₩15,605 | ₩15,257 | ₩15,364 | -1.03% | 132.7만 |
|---|
| 2025.11.25 | ₩15,858 | ₩16,334 | ₩15,752 | ₩15,765 | -0.59% | 192.5만 |
|---|
| 2025.11.24 | ₩14,830 | ₩15,872 | ₩14,796 | ₩15,671 | +5.68% | 189.9만 |
|---|
| 2025.11.21 | ₩13,667 | ₩14,843 | ₩13,667 | ₩14,816 | +8.41% | 127.7만 |
|---|
| 2025.11.20 | ₩14,215 | ₩14,509 | ₩13,621 | ₩13,667 | -3.85% | 724.7만 |
|---|
| 2025.11.19 | ₩14,416 | ₩14,469 | ₩13,948 | ₩14,135 | -1.95% | 187.3만 |
|---|
| 2025.11.18 | ₩14,001 | ₩14,522 | ₩13,854 | ₩14,402 | +2.86% | 89.3만 |
|---|
| 2025.11.17 | ₩14,335 | ₩14,349 | ₩13,941 | ₩14,015 | -2.24% | 218.3만 |
|---|
| 2025.11.14 | ₩14,309 | ₩14,469 | ₩14,122 | ₩14,416 | +0.75% | 99.2만 |
|---|
| 2025.11.13 | ₩14,309 | ₩14,676 | ₩14,070 | ₩14,563 | +1.77% | 102.9만 |
|---|
| 2025.11.12 | ₩14,750 | ₩14,816 | ₩14,135 | ₩14,429 | -2.17% | 136.4만 |
|---|
| 2025.11.11 | ₩14,229 | ₩14,917 | ₩14,229 | ₩14,790 | +3.94% | 695.7만 |
|---|
| 2025.11.10 | ₩14,643 | ₩14,683 | ₩13,821 | ₩14,148 | -3.38% | 143.4만 |
|---|
| 2025.11.07 | ₩14,456 | ₩15,297 | ₩13,160 | ₩14,429 | -0.18% | 320.9만 |
|---|
| 2025.11.06 | ₩13,373 | ₩13,494 | ₩12,826 | ₩12,959 | -3.10% | 180.8만 |
|---|
| 2025.11.05 | ₩13,240 | ₩13,500 | ₩13,160 | ₩13,427 | +1.41% | 138.2만 |
|---|
| 2025.11.04 | ₩13,467 | ₩13,649 | ₩13,206 | ₩13,213 | -1.88% | 108.8만 |
|---|
| 2025.11.03 | ₩13,440 | ₩13,594 | ₩13,307 | ₩13,373 | -0.50% | 114.6만 |
|---|
| 2025.10.31 | ₩13,440 | ₩13,694 | ₩13,226 | ₩13,681 | +1.79% | 110.7만 |
|---|
| 2025.10.30 | ₩13,814 | ₩13,935 | ₩13,427 | ₩13,440 | -2.71% | 93.7만 |
|---|
| 2025.10.29 | ₩14,736 | ₩14,763 | ₩13,908 | ₩13,948 | -5.35% | 106.8만 |
|---|
| 2025.10.28 | ₩15,030 | ₩15,110 | ₩14,730 | ₩14,816 | -1.42% | 71.9만 |
|---|
| 2025.10.27 | ₩15,137 | ₩15,364 | ₩14,982 | ₩15,084 | -0.35% | 91.1만 |
|---|
| 2025.10.24 | ₩15,017 | ₩15,440 | ₩14,875 | ₩15,137 | +0.80% | 113.6만 |
|---|
| 2025.10.23 | ₩14,816 | ₩15,084 | ₩14,683 | ₩14,790 | -0.18% | 56.7만 |
|---|
| 2025.10.22 | ₩14,616 | ₩14,803 | ₩14,496 | ₩14,750 | +0.91% | 72.3만 |
|---|
| 2025.10.21 | ₩14,563 | ₩14,910 | ₩14,496 | ₩14,656 | +0.64% | 66.3만 |
|---|
| 2025.10.20 | ₩14,456 | ₩14,696 | ₩14,335 | ₩14,643 | +1.29% | 74.7만 |
|---|
| 2025.10.17 | ₩14,362 | ₩14,436 | ₩14,215 | ₩14,309 | -0.37% | 91.9만 |
|---|
| 2025.10.16 | ₩14,589 | ₩14,806 | ₩14,416 | ₩14,456 | -0.92% | 89.4만 |
|---|
| 2025.10.15 | ₩14,843 | ₩15,003 | ₩14,563 | ₩14,576 | -1.80% | 69.2만 |
|---|
| 2025.10.14 | ₩13,921 | ₩14,771 | ₩13,921 | ₩14,669 | +5.37% | 91.7만 |
|---|
| 2025.10.13 | ₩14,148 | ₩14,242 | ₩13,921 | ₩14,041 | -0.76% | 65.2만 |
|---|
| 2025.10.10 | ₩14,269 | ₩14,442 | ₩13,908 | ₩13,921 | -2.43% | 145.2만 |
|---|
| 2025.10.09 | ₩14,536 | ₩14,683 | ₩14,168 | ₩14,202 | -2.30% | 95.7만 |
|---|
| 2025.10.08 | ₩14,549 | ₩14,549 | ₩14,222 | ₩14,549 | 0.00% | 67.9만 |
|---|
| 2025.10.07 | ₩14,429 | ₩14,529 | ₩14,182 | ₩14,429 | 0.00% | 110.9만 |
|---|
| 2025.10.06 | ₩14,389 | ₩14,709 | ₩13,975 | ₩14,442 | +0.37% | 99.9만 |
|---|
| 2025.10.03 | ₩14,309 | ₩14,843 | ₩14,262 | ₩14,349 | +0.28% | 123.1만 |
|---|
| 2025.10.02 | ₩13,921 | ₩14,255 | ₩13,641 | ₩14,215 | +2.11% | 94.9만 |
|---|
| 2025.10.01 | ₩14,041 | ₩14,422 | ₩13,587 | ₩13,908 | -0.95% | 174.8만 |
|---|
| 2025.09.30 | ₩14,843 | ₩14,843 | ₩14,188 | ₩14,242 | -4.05% | 154.6만 |
|---|
| 2025.09.29 | ₩14,856 | ₩15,137 | ₩14,623 | ₩14,856 | 0.00% | 114.1만 |
|---|
| 2025.09.26 | ₩14,696 | ₩14,903 | ₩14,576 | ₩14,790 | +0.64% | 68.9만 |
|---|
| 2025.09.25 | ₩14,456 | ₩14,810 | ₩14,373 | ₩14,683 | +1.57% | 85.2만 |
|---|
| 2025.09.24 | ₩14,496 | ₩14,836 | ₩14,416 | ₩14,683 | +1.29% | 86.8만 |
|---|
| 2025.09.23 | ₩14,295 | ₩14,676 | ₩14,255 | ₩14,509 | +1.50% | 111만 |
|---|
| 2025.09.22 | ₩14,603 | ₩14,629 | ₩14,182 | ₩14,295 | -2.10% | 100.5만 |
|---|
| 2025.09.19 | ₩15,578 | ₩15,578 | ₩14,696 | ₩14,776 | -5.15% | 310.3만 |
|---|
| 2025.09.18 | ₩14,937 | ₩15,504 | ₩14,830 | ₩15,484 | +3.67% | 107.8만 |
|---|
| 2025.09.17 | ₩14,910 | ₩15,753 | ₩14,826 | ₩14,897 | -0.09% | 147.8만 |
|---|
| 2025.09.16 | ₩15,311 | ₩15,391 | ₩14,730 | ₩14,776 | -3.49% | 87.6만 |
|---|
| 2025.09.15 | ₩14,897 | ₩15,311 | ₩14,830 | ₩15,297 | +2.69% | 88.4만 |
|---|
| 2025.09.12 | ₩15,110 | ₩15,184 | ₩14,843 | ₩14,897 | -1.41% | 65.1만 |
|---|
| 2025.09.11 | ₩15,217 | ₩15,631 | ₩15,077 | ₩15,177 | -0.26% | 116.7만 |
|---|
| 2025.09.10 | ₩14,990 | ₩15,264 | ₩14,569 | ₩14,937 | -0.36% | 89.5만 |
|---|
| 2025.09.09 | ₩15,003 | ₩15,096 | ₩14,703 | ₩14,803 | -1.34% | 66.2만 |
|---|
| 2025.09.08 | ₩14,977 | ₩15,251 | ₩14,866 | ₩15,110 | +0.89% | 97.2만 |
|---|
| 2025.09.05 | ₩14,870 | ₩15,498 | ₩14,723 | ₩14,990 | +0.81% | 119.1만 |
|---|
| 2025.09.04 | ₩14,469 | ₩14,709 | ₩14,389 | ₩14,576 | +0.74% | 85.7만 |
|---|