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 | ₩5,352 | ₩5,359 | ₩4,931 | ₩4,971 | -7.12% | 177만 |
| 2026.10.08 | ₩5,052 | ₩5,399 | ₩5,011 | ₩5,359 | +6.08% | 214.5만 |
| 2026.10.07 | ₩5,078 | ₩5,125 | ₩4,878 | ₩5,058 | -0.39% | 147.3만 |
| 2026.10.06 | ₩5,199 | ₩5,332 | ₩5,092 | ₩5,105 | -1.80% | 147.8만 |
| 2026.10.05 | ₩4,851 | ₩5,199 | ₩4,784 | ₩5,172 | +6.61% | 251.6만 |
| 2026.10.02 | ₩4,758 | ₩4,945 | ₩4,758 | ₩4,878 | +2.53% | 157.5만 |
| 2026.10.01 | ₩4,878 | ₩4,931 | ₩4,597 | ₩4,758 | -2.47% | 178.2만 |
| 2026.09.30 | ₩4,798 | ₩4,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,905 |
| +2.23% |
| 182.2만 |
| 2026.09.29 | ₩4,677 | ₩4,918 | ₩4,651 | ₩4,744 | +1.43% | 144.7만 |
|---|
| 2026.09.28 | ₩4,771 | ₩4,945 | ₩4,677 | ₩4,691 | -1.68% | 141.6만 |
|---|
| 2026.09.25 | ₩4,704 | ₩4,958 | ₩4,624 | ₩4,851 | +3.13% | 171.2만 |
|---|
| 2026.09.24 | ₩4,704 | ₩4,811 | ₩4,544 | ₩4,717 | +0.28% | 188.9만 |
|---|
| 2026.09.23 | ₩5,105 | ₩5,105 | ₩4,717 | ₩4,731 | -7.33% | 195.4만 |
|---|
| 2026.09.22 | ₩5,265 | ₩5,279 | ₩4,958 | ₩5,118 | -2.79% | 217만 |
|---|
| 2026.09.21 | ₩5,011 | ₩5,212 | ₩5,011 | ₩5,145 | +2.67% | 212만 |
|---|
| 2026.09.18 | ₩5,172 | ₩5,205 | ₩5,025 | ₩5,065 | -2.07% | 402.9만 |
|---|
| 2026.09.17 | ₩5,319 | ₩5,332 | ₩5,052 | ₩5,172 | -2.76% | 193.6만 |
|---|
| 2026.09.16 | ₩5,185 | ₩5,299 | ₩5,105 | ₩5,212 | +0.52% | 167.4만 |
|---|
| 2026.09.15 | ₩5,412 | ₩5,452 | ₩5,165 | ₩5,185 | -4.20% | 134.5만 |
|---|
| 2026.09.14 | ₩5,372 | ₩5,619 | ₩5,312 | ₩5,493 | +2.24% | 185.7만 |
|---|
| 2026.09.11 | ₩5,092 | ₩5,446 | ₩5,052 | ₩5,372 | +5.51% | 148.2만 |
|---|
| 2026.09.10 | ₩4,931 | ₩5,078 | ₩4,824 | ₩5,011 | +1.63% | 185만 |
|---|
| 2026.09.09 | ₩5,185 | ₩5,225 | ₩4,851 | ₩4,938 | -4.77% | 193.6만 |
|---|
| 2026.09.08 | ₩5,386 | ₩5,466 | ₩5,265 | ₩5,319 | -1.24% | 200.1만 |
|---|
| 2026.09.04 | ₩5,399 | ₩5,486 | ₩5,265 | ₩5,386 | -0.25% | 112.2만 |
|---|
| 2026.09.03 | ₩5,439 | ₩5,559 | ₩5,319 | ₩5,399 | -0.74% | 123.9만 |
|---|
| 2026.09.02 | ₩5,305 | ₩5,359 | ₩5,212 | ₩5,332 | +0.50% | 150.1만 |
|---|
| 2026.09.01 | ₩5,399 | ₩5,459 | ₩5,185 | ₩5,239 | -2.97% | 171.4만 |
|---|
| 2026.08.31 | ₩5,573 | ₩5,640 | ₩5,414 | ₩5,506 | -1.20% | 244.9만 |
|---|
| 2026.08.28 | ₩5,626 | ₩5,766 | ₩5,586 | ₩5,666 | +0.71% | 95.4만 |
|---|
| 2026.08.27 | ₩5,813 | ₩5,813 | ₩5,566 | ₩5,626 | -3.22% | 98.2만 |
|---|
| 2026.08.26 | ₩6,094 | ₩6,094 | ₩5,793 | ₩5,853 | -3.95% | 73.1만 |
|---|
| 2026.08.25 | ₩6,094 | ₩6,147 | ₩5,960 | ₩6,094 | 0.00% | 73.6만 |
|---|
| 2026.08.24 | ₩6,067 | ₩6,147 | ₩5,867 | ₩6,081 | +0.22% | 100만 |
|---|
| 2026.08.21 | ₩6,107 | ₩6,201 | ₩5,920 | ₩6,107 | 0.00% | 130.5만 |
|---|
| 2026.08.20 | ₩6,254 | ₩6,281 | ₩5,980 | ₩6,054 | -3.21% | 117.4만 |
|---|
| 2026.08.19 | ₩5,867 | ₩6,395 | ₩5,827 | ₩6,334 | +7.97% | 114.6만 |
|---|
| 2026.08.18 | ₩5,640 | ₩5,913 | ₩5,640 | ₩5,867 | +4.03% | 137.9만 |
|---|
| 2026.08.17 | ₩5,746 | ₩5,746 | ₩5,506 | ₩5,680 | -1.16% | 129.9만 |
|---|
| 2026.08.14 | ₩5,853 | ₩6,000 | ₩5,760 | ₩5,813 | -0.68% | 93.8만 |
|---|
| 2026.08.13 | ₩5,573 | ₩6,034 | ₩5,573 | ₩6,014 | +7.91% | 121.4만 |
|---|
| 2026.08.12 | ₩5,706 | ₩5,800 | ₩5,606 | ₩5,720 | +0.23% | 89.1만 |
|---|
| 2026.08.11 | ₩5,720 | ₩5,774 | ₩5,613 | ₩5,706 | -0.23% | 91.5만 |
|---|
| 2026.08.10 | ₩5,800 | ₩5,807 | ₩5,546 | ₩5,720 | -1.38% | 140.1만 |
|---|
| 2026.08.07 | ₩5,519 | ₩5,913 | ₩5,519 | ₩5,867 | +6.30% | 141.8만 |
|---|
| 2026.08.06 | ₩5,439 | ₩5,586 | ₩5,158 | ₩5,519 | +1.47% | 163.7만 |
|---|
| 2026.08.05 | ₩5,105 | ₩5,573 | ₩5,025 | ₩5,412 | +6.02% | 157.6만 |
|---|
| 2026.08.04 | ₩5,412 | ₩5,746 | ₩5,412 | ₩5,640 | +4.20% | 183만 |
|---|
| 2026.08.03 | ₩5,412 | ₩5,593 | ₩5,366 | ₩5,479 | +1.23% | 180.3만 |
|---|
| 2026.07.31 | ₩5,118 | ₩5,432 | ₩5,092 | ₩5,412 | +5.74% | 182.8만 |
|---|
| 2026.07.30 | ₩5,145 | ₩5,279 | ₩4,925 | ₩5,212 | +1.30% | 198.3만 |
|---|
| 2026.07.29 | ₩5,292 | ₩5,680 | ₩4,978 | ₩5,118 | -3.28% | 235.3만 |
|---|
| 2026.07.28 | ₩5,613 | ₩5,853 | ₩5,305 | ₩5,372 | -4.29% | 202.3만 |
|---|
| 2026.07.27 | ₩5,426 | ₩5,766 | ₩5,426 | ₩5,613 | +3.45% | 230.1만 |
|---|
| 2026.07.24 | ₩5,172 | ₩5,573 | ₩5,172 | ₩5,406 | +4.52% | 177.1만 |
|---|
| 2026.07.23 | ₩5,787 | ₩5,787 | ₩5,145 | ₩5,172 | -10.62% | 154만 |
|---|
| 2026.07.22 | ₩5,920 | ₩6,067 | ₩5,640 | ₩5,720 | -3.39% | 109.5만 |
|---|
| 2026.07.21 | ₩5,867 | ₩6,074 | ₩5,840 | ₩5,920 | +0.91% | 135만 |
|---|
| 2026.07.20 | ₩6,027 | ₩6,067 | ₩5,841 | ₩5,960 | -1.11% | 160.9만 |
|---|
| 2026.07.17 | ₩6,254 | ₩6,334 | ₩5,893 | ₩6,121 | -2.14% | 176.8만 |
|---|
| 2026.07.16 | ₩6,174 | ₩6,361 | ₩6,134 | ₩6,254 | +1.30% | 97.3만 |
|---|
| 2026.07.15 | ₩5,787 | ₩6,181 | ₩5,760 | ₩6,094 | +5.31% | 129.9만 |
|---|
| 2026.07.14 | ₩5,960 | ₩6,014 | ₩5,720 | ₩5,720 | -4.04% | 116.6만 |
|---|
| 2026.07.13 | ₩6,281 | ₩6,281 | ₩5,954 | ₩6,040 | -3.83% | 113.1만 |
|---|
| 2026.07.10 | ₩6,468 | ₩6,655 | ₩6,027 | ₩6,040 | -6.61% | 105.1만 |
|---|
| 2026.07.09 | ₩6,334 | ₩6,495 | ₩6,328 | ₩6,468 | +2.11% | 88만 |
|---|
| 2026.07.08 | ₩6,635 | ₩6,635 | ₩6,241 | ₩6,401 | -3.52% | 124.6만 |
|---|
| 2026.07.07 | ₩6,882 | ₩6,909 | ₩6,508 | ₩6,628 | -3.69% | 128.8만 |
|---|
| 2026.07.06 | ₩7,096 | ₩7,110 | ₩6,642 | ₩6,775 | -4.52% | 124.5만 |
|---|
| 2026.07.02 | ₩7,283 | ₩7,283 | ₩6,695 | ₩7,110 | -2.39% | 150.9만 |
|---|
| 2026.07.01 | ₩7,270 | ₩7,738 | ₩7,270 | ₩7,604 | +4.60% | 98.1만 |
|---|
| 2026.06.30 | ₩7,430 | ₩7,470 | ₩7,176 | ₩7,230 | -2.70% | 97.3만 |
|---|
| 2026.06.29 | ₩7,444 | ₩7,470 | ₩7,163 | ₩7,430 | -0.18% | 136.2만 |
|---|
| 2026.06.26 | ₩6,936 | ₩7,470 | ₩6,916 | ₩7,390 | +6.55% | 325.4만 |
|---|
| 2026.06.25 | ₩6,963 | ₩7,089 | ₩6,709 | ₩6,882 | -1.15% | 116.1만 |
|---|
| 2026.06.24 | ₩6,535 | ₩7,136 | ₩6,522 | ₩6,976 | +6.75% | 175.2만 |
|---|
| 2026.06.23 | ₩6,161 | ₩6,401 | ₩6,134 | ₩6,361 | +3.25% | 170.8만 |
|---|
| 2026.06.22 | ₩6,268 | ₩6,428 | ₩6,020 | ₩6,040 | -3.62% | 150.6만 |
|---|
| 2026.06.18 | ₩6,388 | ₩6,495 | ₩6,234 | ₩6,268 | -1.88% | 351.8만 |
|---|
| 2026.06.17 | ₩6,535 | ₩6,669 | ₩6,214 | ₩6,241 | -4.50% | 155.9만 |
|---|
| 2026.06.16 | ₩6,375 | ₩6,695 | ₩6,365 | ₩6,575 | +3.14% | 167.1만 |
|---|
| 2026.06.15 | ₩6,268 | ₩6,636 | ₩6,187 | ₩6,334 | +1.07% | 115.9만 |
|---|
| 2026.06.12 | ₩6,321 | ₩6,455 | ₩6,127 | ₩6,187 | -2.11% | 84.1만 |
|---|
| 2026.06.11 | ₩6,281 | ₩6,361 | ₩6,101 | ₩6,268 | -0.21% | 99.4만 |
|---|
| 2026.06.10 | ₩6,481 | ₩6,615 | ₩6,281 | ₩6,281 | -3.09% | 98.2만 |
|---|
| 2026.06.09 | ₩6,241 | ₩6,642 | ₩6,241 | ₩6,468 | +3.64% | 107.2만 |
|---|
| 2026.06.08 | ₩6,281 | ₩6,608 | ₩6,241 | ₩6,321 | +0.64% | 116.3만 |
|---|
| 2026.06.05 | ₩6,348 | ₩6,522 | ₩6,268 | ₩6,348 | 0.00% | 99.8만 |
|---|
| 2026.06.04 | ₩6,154 | ₩6,428 | ₩6,154 | ₩6,388 | +3.80% | 110.9만 |
|---|
| 2026.06.03 | ₩6,334 | ₩6,348 | ₩6,014 | ₩6,121 | -3.38% | 107만 |
|---|
| 2026.06.02 | ₩6,308 | ₩6,615 | ₩6,187 | ₩6,428 | +1.91% | 113.7만 |
|---|
| 2026.06.01 | ₩6,428 | ₩6,628 | ₩6,268 | ₩6,375 | -0.83% | 123.8만 |
|---|
| 2026.05.29 | ₩6,495 | ₩6,669 | ₩6,441 | ₩6,575 | +1.23% | 209.3만 |
|---|
| 2026.05.28 | ₩6,254 | ₩6,695 | ₩6,228 | ₩6,522 | +4.27% | 169만 |
|---|
| 2026.05.27 | ₩6,428 | ₩6,775 | ₩6,194 | ₩6,334 | -1.46% | 181.5만 |
|---|
| 2026.05.26 | ₩6,749 | ₩6,856 | ₩6,428 | ₩6,428 | -4.75% | 111.3만 |
|---|
| 2026.05.22 | ₩6,695 | ₩6,856 | ₩6,648 | ₩6,749 | +0.80% | 81.9만 |
|---|
| 2026.05.21 | ₩6,455 | ₩6,789 | ₩6,281 | ₩6,762 | +4.76% | 117.3만 |
|---|
| 2026.05.20 | ₩6,241 | ₩6,622 | ₩6,121 | ₩6,562 | +5.14% | 174.2만 |
|---|
| 2026.05.19 | ₩6,294 | ₩6,461 | ₩6,134 | ₩6,308 | +0.21% | 103.8만 |
|---|
| 2026.05.18 | ₩6,294 | ₩6,755 | ₩6,294 | ₩6,321 | +0.42% | 128만 |
|---|
| 2026.05.15 | ₩6,508 | ₩6,628 | ₩6,254 | ₩6,348 | -2.46% | 176.9만 |
|---|
| 2026.05.14 | ₩6,682 | ₩6,842 | ₩6,456 | ₩6,575 | -1.60% | 196.6만 |
|---|
| 2026.05.13 | ₩7,323 | ₩7,417 | ₩6,695 | ₩6,702 | -8.49% | 138.4만 |
|---|
| 2026.05.12 | ₩7,925 | ₩7,951 | ₩6,963 | ₩6,969 | -12.06% | 156.7만 |
|---|
| 2026.05.11 | ₩8,753 | ₩9,248 | ₩8,038 | ₩8,072 | -7.79% | 188.4만 |
|---|
| 2026.05.08 | ₩9,435 | ₩9,435 | ₩8,419 | ₩8,820 | -6.52% | 132.7만 |
|---|
| 2026.05.07 | ₩8,713 | ₩9,174 | ₩8,700 | ₩9,007 | +3.37% | 150.6만 |
|---|
| 2026.05.06 | ₩8,820 | ₩8,854 | ₩8,686 | ₩8,713 | -1.21% | 103만 |
|---|
| 2026.05.05 | ₩8,419 | ₩8,506 | ₩8,239 | ₩8,392 | -0.32% | 92.2만 |
|---|
| 2026.05.04 | ₩8,593 | ₩8,633 | ₩8,272 | ₩8,352 | -2.80% | 98.2만 |
|---|
| 2026.05.01 | ₩8,433 | ₩8,620 | ₩8,299 | ₩8,606 | +2.06% | 109.8만 |
|---|
| 2026.04.30 | ₩8,339 | ₩8,446 | ₩8,272 | ₩8,312 | -0.32% | 104.6만 |
|---|
| 2026.04.29 | ₩8,753 | ₩8,753 | ₩8,392 | ₩8,406 | -3.97% | 79.3만 |
|---|
| 2026.04.28 | ₩8,713 | ₩8,900 | ₩8,693 | ₩8,767 | +0.61% | 98.2만 |
|---|
| 2026.04.27 | ₩8,620 | ₩8,807 | ₩8,533 | ₩8,700 | +0.93% | 98만 |
|---|
| 2026.04.24 | ₩8,459 | ₩8,646 | ₩8,419 | ₩8,620 | +1.90% | 71.6만 |
|---|
| 2026.04.23 | ₩8,727 | ₩8,727 | ₩8,312 | ₩8,486 | -2.76% | 95.3만 |
|---|
| 2026.04.22 | ₩8,753 | ₩8,807 | ₩8,634 | ₩8,727 | -0.31% | 54.3만 |
|---|
| 2026.04.21 | ₩8,994 | ₩9,181 | ₩8,660 | ₩8,673 | -3.57% | 69.8만 |
|---|
| 2026.04.20 | ₩8,793 | ₩8,994 | ₩8,606 | ₩8,967 | +1.98% | 75.2만 |
|---|
| 2026.04.17 | ₩8,686 | ₩8,974 | ₩8,613 | ₩8,914 | +2.62% | 80.6만 |
|---|
| 2026.04.16 | ₩8,379 | ₩8,526 | ₩8,312 | ₩8,433 | +0.64% | 62.2만 |
|---|
| 2026.04.15 | ₩8,232 | ₩8,417 | ₩8,165 | ₩8,352 | +1.46% | 71만 |
|---|
| 2026.04.14 | ₩8,005 | ₩8,272 | ₩7,992 | ₩8,219 | +2.67% | 65.3만 |
|---|
| 2026.04.13 | ₩7,804 | ₩8,112 | ₩7,718 | ₩8,005 | +2.57% | 81.9만 |
|---|
| 2026.04.10 | ₩8,018 | ₩8,025 | ₩7,804 | ₩7,898 | -1.50% | 81.6만 |
|---|
| 2026.04.09 | ₩7,911 | ₩8,058 | ₩7,778 | ₩8,005 | +1.18% | 105.7만 |
|---|
| 2026.04.08 | ₩8,058 | ₩8,219 | ₩7,951 | ₩8,005 | -0.66% | 129.9만 |
|---|
| 2026.04.07 | ₩7,778 | ₩7,898 | ₩7,604 | ₩7,631 | -1.89% | 87만 |
|---|
| 2026.04.06 | ₩7,845 | ₩7,951 | ₩7,778 | ₩7,818 | -0.34% | 82.1만 |
|---|
| 2026.04.02 | ₩7,791 | ₩8,005 | ₩7,624 | ₩7,898 | +1.37% | 84.3만 |
|---|
| 2026.04.01 | ₩8,045 | ₩8,085 | ₩7,804 | ₩7,925 | -1.50% | 66.9만 |
|---|
| 2026.03.31 | ₩8,125 | ₩8,219 | ₩7,751 | ₩8,005 | -1.48% | 107.5만 |
|---|
| 2026.03.30 | ₩8,032 | ₩8,132 | ₩7,945 | ₩8,005 | -0.33% | 93.2만 |
|---|
| 2026.03.27 | ₩8,139 | ₩8,139 | ₩7,861 | ₩8,005 | -1.64% | 108만 |
|---|
| 2026.03.26 | ₩8,139 | ₩8,473 | ₩7,938 | ₩8,286 | +1.81% | 105.9만 |
|---|
| 2026.03.25 | ₩8,232 | ₩8,259 | ₩7,771 | ₩8,125 | -1.30% | 91.7만 |
|---|
| 2026.03.24 | ₩8,112 | ₩8,185 | ₩7,858 | ₩8,072 | -0.49% | 137.5만 |
|---|
| 2026.03.23 | ₩8,085 | ₩8,399 | ₩7,951 | ₩8,245 | +1.98% | 129.8만 |
|---|
| 2026.03.20 | ₩8,165 | ₩8,183 | ₩7,764 | ₩7,898 | -3.27% | 326.2만 |
|---|
| 2026.03.19 | ₩8,179 | ₩8,406 | ₩8,098 | ₩8,286 | +1.31% | 102.9만 |
|---|
| 2026.03.18 | ₩8,125 | ₩8,426 | ₩8,034 | ₩8,286 | +1.97% | 111.1만 |
|---|
| 2026.03.17 | ₩8,018 | ₩8,379 | ₩7,938 | ₩8,272 | +3.17% | 139.9만 |
|---|
| 2026.03.16 | ₩7,751 | ₩7,938 | ₩7,657 | ₩7,911 | +2.07% | 106.7만 |
|---|
| 2026.03.13 | ₩7,885 | ₩7,958 | ₩7,564 | ₩7,644 | -3.05% | 96.8만 |
|---|
| 2026.03.12 | ₩7,885 | ₩8,215 | ₩7,804 | ₩7,858 | -0.34% | 110.8만 |
|---|
| 2026.03.11 | ₩8,032 | ₩8,112 | ₩7,778 | ₩8,032 | 0.00% | 153.2만 |
|---|
| 2026.03.10 | ₩8,486 | ₩8,513 | ₩8,032 | ₩8,112 | -4.41% | 159.1만 |
|---|
| 2026.03.09 | ₩8,459 | ₩8,530 | ₩8,072 | ₩8,499 | +0.47% | 95.7만 |
|---|
| 2026.03.06 | ₩8,887 | ₩8,940 | ₩8,620 | ₩8,673 | -2.41% | 103.3만 |
|---|
| 2026.03.05 | ₩9,141 | ₩9,355 | ₩8,954 | ₩9,061 | -0.88% | 108만 |
|---|
| 2026.03.04 | ₩9,395 | ₩9,475 | ₩9,114 | ₩9,141 | -2.70% | 69.3만 |
|---|
| 2026.03.03 | ₩8,967 | ₩9,514 | ₩8,927 | ₩9,381 | +4.62% | 115.1만 |
|---|
| 2026.03.02 | ₩9,087 | ₩9,295 | ₩8,980 | ₩9,194 | +1.18% | 109.6만 |
|---|
| 2026.02.27 | ₩9,635 | ₩9,675 | ₩9,274 | ₩9,315 | -3.33% | 164.7만 |
|---|
| 2026.02.26 | ₩9,822 | ₩10,023 | ₩9,589 | ₩9,782 | -0.41% | 140.7만 |
|---|
| 2026.02.25 | ₩9,555 | ₩9,943 | ₩9,261 | ₩9,756 | +2.10% | 178.8만 |
|---|
| 2026.02.24 | ₩9,756 | ₩10,111 | ₩9,689 | ₩9,983 | +2.33% | 146.4만 |
|---|
| 2026.02.23 | ₩9,903 | ₩9,968 | ₩9,635 | ₩9,742 | -1.62% | 147.9만 |
|---|
| 2026.02.20 | ₩9,889 | ₩10,116 | ₩9,777 | ₩10,036 | +1.49% | 107.6만 |
|---|
| 2026.02.19 | ₩9,916 | ₩9,983 | ₩9,729 | ₩9,969 | +0.54% | 90.4만 |
|---|
| 2026.02.18 | ₩10,036 | ₩10,197 | ₩9,836 | ₩10,023 | -0.13% | 104.3만 |
|---|
| 2026.02.17 | ₩10,090 | ₩10,177 | ₩9,756 | ₩10,023 | -0.66% | 95.5만 |
|---|
| 2026.02.13 | ₩10,290 | ₩10,330 | ₩9,996 | ₩10,090 | -1.95% | 76.6만 |
|---|
| 2026.02.12 | ₩10,197 | ₩10,251 | ₩9,675 | ₩10,130 | -0.66% | 124.6만 |
|---|
| 2026.02.11 | ₩11,266 | ₩11,299 | ₩10,136 | ₩10,303 | -8.54% | 119만 |
|---|
| 2026.02.10 | ₩11,466 | ₩11,680 | ₩11,393 | ₩11,413 | -0.47% | 61.3만 |
|---|
| 2026.02.09 | ₩11,520 | ₩11,546 | ₩11,186 | ₩11,359 | -1.39% | 65.4만 |
|---|
| 2026.02.06 | ₩11,226 | ₩11,627 | ₩11,132 | ₩11,573 | +3.10% | 97.6만 |
|---|
| 2026.02.05 | ₩11,292 | ₩11,520 | ₩11,206 | ₩11,266 | -0.24% | 119.2만 |
|---|
| 2026.02.04 | ₩11,453 | ₩11,653 | ₩11,065 | ₩11,319 | -1.17% | 108.6만 |
|---|
| 2026.02.03 | ₩11,827 | ₩11,967 | ₩11,199 | ₩11,319 | -4.29% | 113.1만 |
|---|
| 2026.02.02 | ₩12,001 | ₩12,219 | ₩11,774 | ₩11,907 | -0.78% | 86.2만 |
|---|
| 2026.01.30 | ₩12,014 | ₩12,161 | ₩11,787 | ₩12,081 | +0.56% | 104.5만 |
|---|
| 2026.01.29 | ₩12,375 | ₩12,388 | ₩11,974 | ₩12,068 | -2.48% | 82.1만 |
|---|
| 2026.01.28 | ₩12,148 | ₩12,388 | ₩12,001 | ₩12,295 | +1.21% | 84.2만 |
|---|
| 2026.01.27 | ₩12,041 | ₩12,141 | ₩11,840 | ₩12,108 | +0.55% | 65.2만 |
|---|
| 2026.01.26 | ₩12,295 | ₩12,335 | ₩12,027 | ₩12,054 | -1.96% | 63.6만 |
|---|
| 2026.01.23 | ₩12,455 | ₩12,509 | ₩12,221 | ₩12,335 | -0.97% | 61.5만 |
|---|
| 2026.01.22 | ₩12,428 | ₩12,722 | ₩12,428 | ₩12,495 | +0.54% | 73.8만 |
|---|
| 2026.01.21 | ₩12,375 | ₩12,442 | ₩12,081 | ₩12,428 | +0.43% | 84.1만 |
|---|
| 2026.01.20 | ₩12,348 | ₩12,575 | ₩12,174 | ₩12,255 | -0.76% | 107.4만 |
|---|
| 2026.01.16 | ₩12,415 | ₩12,789 | ₩12,356 | ₩12,749 | +2.69% | 126.5만 |
|---|
| 2026.01.15 | ₩12,268 | ₩12,455 | ₩12,054 | ₩12,402 | +1.09% | 65.7만 |
|---|
| 2026.01.14 | ₩12,442 | ₩12,502 | ₩12,168 | ₩12,228 | -1.72% | 80.9만 |
|---|
| 2026.01.13 | ₩12,816 | ₩12,816 | ₩12,428 | ₩12,468 | -2.71% | 71.8만 |
|---|
| 2026.01.12 | ₩12,829 | ₩12,950 | ₩12,495 | ₩12,776 | -0.42% | 60.1만 |
|---|
| 2026.01.09 | ₩12,963 | ₩13,217 | ₩12,803 | ₩12,843 | -0.93% | 80만 |
|---|
| 2026.01.08 | ₩12,415 | ₩12,856 | ₩12,241 | ₩12,803 | +3.12% | 94.4만 |
|---|
| 2026.01.07 | ₩12,629 | ₩13,030 | ₩12,482 | ₩12,602 | -0.21% | 134.2만 |
|---|
| 2026.01.06 | ₩12,148 | ₩12,610 | ₩11,854 | ₩12,495 | +2.86% | 131.4만 |
|---|
| 2026.01.05 | ₩12,068 | ₩12,562 | ₩12,041 | ₩12,281 | +1.77% | 153.5만 |
|---|
| 2026.01.02 | ₩12,174 | ₩12,295 | ₩12,014 | ₩12,161 | -0.11% | 123.1만 |
|---|
| 2025.12.31 | ₩12,027 | ₩12,121 | ₩11,947 | ₩12,094 | +0.56% | 100.6만 |
|---|
| 2025.12.30 | ₩12,335 | ₩12,348 | ₩12,081 | ₩12,108 | -1.84% | 119.4만 |
|---|
| 2025.12.29 | ₩12,629 | ₩12,696 | ₩12,315 | ₩12,375 | -2.01% | 79.7만 |
|---|
| 2025.12.26 | ₩12,629 | ₩12,742 | ₩12,495 | ₩12,615 | -0.11% | 65.8만 |
|---|
| 2025.12.24 | ₩12,762 | ₩12,816 | ₩12,646 | ₩12,722 | -0.31% | 40만 |
|---|
| 2025.12.23 | ₩13,030 | ₩13,083 | ₩12,702 | ₩12,776 | -1.95% | 75.9만 |
|---|
| 2025.12.22 | ₩13,163 | ₩13,284 | ₩13,036 | ₩13,110 | -0.41% | 84.8만 |
|---|
| 2025.12.19 | ₩13,177 | ₩13,244 | ₩12,762 | ₩13,190 | +0.10% | 237.3만 |
|---|
| 2025.12.18 | ₩13,538 | ₩13,631 | ₩13,203 | ₩13,324 | -1.58% | 144.6만 |
|---|
| 2025.12.17 | ₩13,284 | ₩13,604 | ₩13,257 | ₩13,364 | +0.60% | 113.4만 |
|---|
| 2025.12.16 | ₩13,444 | ₩13,698 | ₩13,350 | ₩13,417 | -0.20% | 121.6만 |
|---|
| 2025.12.15 | ₩14,092 | ₩14,092 | ₩13,052 | ₩13,391 | -4.98% | 119.4만 |
|---|
| 2025.12.12 | ₩14,072 | ₩14,309 | ₩13,979 | ₩14,166 | +0.66% | 82만 |
|---|
| 2025.12.11 | ₩14,219 | ₩14,313 | ₩13,751 | ₩14,166 | -0.38% | 102.9만 |
|---|
| 2025.12.10 | ₩13,898 | ₩14,166 | ₩13,576 | ₩14,139 | +1.73% | 141.8만 |
|---|
| 2025.12.09 | ₩14,072 | ₩14,339 | ₩13,925 | ₩13,938 | -0.95% | 73만 |
|---|
| 2025.12.08 | ₩14,673 | ₩14,727 | ₩14,059 | ₩14,179 | -3.37% | 116.2만 |
|---|
| 2025.12.05 | ₩14,754 | ₩14,927 | ₩14,473 | ₩14,620 | -0.91% | 84.1만 |
|---|
| 2025.12.04 | ₩15,101 | ₩15,189 | ₩14,727 | ₩14,861 | -1.59% | 82.4만 |
|---|
| 2025.12.03 | ₩14,954 | ₩15,221 | ₩14,954 | ₩15,114 | +1.07% | 57.3만 |
|---|
| 2025.12.02 | ₩14,887 | ₩15,155 | ₩14,734 | ₩15,048 | +1.08% | 64.5만 |
|---|
| 2025.12.01 | ₩14,820 | ₩15,088 | ₩14,740 | ₩14,874 | +0.36% | 85.9만 |
|---|
| 2025.11.28 | ₩15,355 | ₩15,469 | ₩14,927 | ₩15,168 | -1.22% | 55.1만 |
|---|
| 2025.11.26 | ₩15,529 | ₩15,609 | ₩15,261 | ₩15,368 | -1.03% | 132.7만 |
|---|
| 2025.11.25 | ₩15,863 | ₩16,339 | ₩15,756 | ₩15,769 | -0.59% | 192.5만 |
|---|
| 2025.11.24 | ₩14,834 | ₩15,876 | ₩14,800 | ₩15,676 | +5.68% | 189.9만 |
|---|
| 2025.11.21 | ₩13,671 | ₩14,847 | ₩13,671 | ₩14,820 | +8.41% | 127.7만 |
|---|
| 2025.11.20 | ₩14,219 | ₩14,513 | ₩13,624 | ₩13,671 | -3.85% | 724.7만 |
|---|
| 2025.11.19 | ₩14,420 | ₩14,473 | ₩13,952 | ₩14,139 | -1.95% | 187.3만 |
|---|
| 2025.11.18 | ₩14,005 | ₩14,526 | ₩13,858 | ₩14,406 | +2.86% | 89.3만 |
|---|
| 2025.11.17 | ₩14,339 | ₩14,353 | ₩13,945 | ₩14,019 | -2.24% | 218.3만 |
|---|
| 2025.11.14 | ₩14,313 | ₩14,473 | ₩14,126 | ₩14,420 | +0.75% | 99.2만 |
|---|
| 2025.11.13 | ₩14,313 | ₩14,680 | ₩14,073 | ₩14,567 | +1.77% | 102.9만 |
|---|
| 2025.11.12 | ₩14,754 | ₩14,820 | ₩14,139 | ₩14,433 | -2.17% | 136.4만 |
|---|
| 2025.11.11 | ₩14,232 | ₩14,921 | ₩14,232 | ₩14,794 | +3.94% | 695.7만 |
|---|
| 2025.11.10 | ₩14,647 | ₩14,687 | ₩13,825 | ₩14,152 | -3.38% | 143.4만 |
|---|
| 2025.11.07 | ₩14,460 | ₩15,302 | ₩13,163 | ₩14,433 | -0.18% | 320.9만 |
|---|
| 2025.11.06 | ₩13,377 | ₩13,497 | ₩12,829 | ₩12,963 | -3.10% | 180.8만 |
|---|
| 2025.11.05 | ₩13,244 | ₩13,504 | ₩13,163 | ₩13,431 | +1.41% | 138.2만 |
|---|
| 2025.11.04 | ₩13,471 | ₩13,652 | ₩13,210 | ₩13,217 | -1.88% | 108.8만 |
|---|
| 2025.11.03 | ₩13,444 | ₩13,598 | ₩13,310 | ₩13,377 | -0.50% | 114.6만 |
|---|
| 2025.10.31 | ₩13,444 | ₩13,698 | ₩13,230 | ₩13,685 | +1.79% | 110.7만 |
|---|
| 2025.10.30 | ₩13,818 | ₩13,938 | ₩13,431 | ₩13,444 | -2.71% | 93.7만 |
|---|
| 2025.10.29 | ₩14,740 | ₩14,767 | ₩13,912 | ₩13,952 | -5.35% | 106.8만 |
|---|
| 2025.10.28 | ₩15,034 | ₩15,114 | ₩14,734 | ₩14,820 | -1.42% | 71.9만 |
|---|
| 2025.10.27 | ₩15,141 | ₩15,368 | ₩14,986 | ₩15,088 | -0.35% | 91.1만 |
|---|
| 2025.10.24 | ₩15,021 | ₩15,445 | ₩14,879 | ₩15,141 | +0.80% | 113.6만 |
|---|
| 2025.10.23 | ₩14,820 | ₩15,088 | ₩14,687 | ₩14,794 | -0.18% | 56.7만 |
|---|
| 2025.10.22 | ₩14,620 | ₩14,807 | ₩14,500 | ₩14,754 | +0.91% | 72.3만 |
|---|
| 2025.10.21 | ₩14,567 | ₩14,914 | ₩14,500 | ₩14,660 | +0.64% | 66.3만 |
|---|
| 2025.10.20 | ₩14,460 | ₩14,700 | ₩14,339 | ₩14,647 | +1.29% | 74.7만 |
|---|
| 2025.10.17 | ₩14,366 | ₩14,440 | ₩14,219 | ₩14,313 | -0.37% | 91.9만 |
|---|
| 2025.10.16 | ₩14,593 | ₩14,810 | ₩14,420 | ₩14,460 | -0.92% | 89.4만 |
|---|
| 2025.10.15 | ₩14,847 | ₩15,008 | ₩14,567 | ₩14,580 | -1.80% | 69.2만 |
|---|
| 2025.10.14 | ₩13,925 | ₩14,775 | ₩13,925 | ₩14,673 | +5.37% | 91.7만 |
|---|
| 2025.10.13 | ₩14,152 | ₩14,246 | ₩13,925 | ₩14,045 | -0.76% | 65.2만 |
|---|
| 2025.10.10 | ₩14,273 | ₩14,446 | ₩13,912 | ₩13,925 | -2.43% | 145.2만 |
|---|