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 | ₩5,358 | ₩5,365 | ₩4,937 | ₩4,977 | -7.12% | 177만 |
| 2026.10.08 | ₩5,057 | ₩5,405 | ₩5,017 | ₩5,365 | +6.08% | 214.5만 |
| 2026.10.07 | ₩5,084 | ₩5,131 | ₩4,883 | ₩5,064 | -0.39% | 147.3만 |
| 2026.10.06 | ₩5,204 | ₩5,338 | ₩5,097 | ₩5,111 | -1.80% | 147.8만 |
| 2026.10.05 | ₩4,857 | ₩5,204 | ₩4,790 | ₩5,178 | +6.61% | 251.6만 |
| 2026.10.02 | ₩4,763 | ₩4,950 | ₩4,763 | ₩4,883 | +2.53% | 157.5만 |
| 2026.10.01 | ₩4,883 | ₩4,937 | ₩4,602 | ₩4,763 | -2.47% | 178.2만 |
| 2026.09.30 | ₩4,803 | ₩4,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,910 |
| +2.23% |
| 182.2만 |
| 2026.09.29 | ₩4,683 | ₩4,923 | ₩4,656 | ₩4,749 | +1.43% | 144.7만 |
|---|
| 2026.09.28 | ₩4,776 | ₩4,950 | ₩4,683 | ₩4,696 | -1.68% | 141.6만 |
|---|
| 2026.09.25 | ₩4,709 | ₩4,964 | ₩4,629 | ₩4,857 | +3.13% | 171.2만 |
|---|
| 2026.09.24 | ₩4,709 | ₩4,816 | ₩4,549 | ₩4,723 | +0.28% | 188.9만 |
|---|
| 2026.09.23 | ₩5,111 | ₩5,111 | ₩4,723 | ₩4,736 | -7.33% | 195.4만 |
|---|
| 2026.09.22 | ₩5,271 | ₩5,285 | ₩4,964 | ₩5,124 | -2.79% | 217만 |
|---|
| 2026.09.21 | ₩5,017 | ₩5,218 | ₩5,017 | ₩5,151 | +2.67% | 212만 |
|---|
| 2026.09.18 | ₩5,178 | ₩5,211 | ₩5,030 | ₩5,071 | -2.07% | 402.9만 |
|---|
| 2026.09.17 | ₩5,325 | ₩5,338 | ₩5,057 | ₩5,178 | -2.76% | 193.6만 |
|---|
| 2026.09.16 | ₩5,191 | ₩5,305 | ₩5,111 | ₩5,218 | +0.52% | 167.4만 |
|---|
| 2026.09.15 | ₩5,418 | ₩5,459 | ₩5,171 | ₩5,191 | -4.20% | 134.5만 |
|---|
| 2026.09.14 | ₩5,378 | ₩5,626 | ₩5,318 | ₩5,499 | +2.24% | 185.7만 |
|---|
| 2026.09.11 | ₩5,097 | ₩5,452 | ₩5,057 | ₩5,378 | +5.51% | 148.2만 |
|---|
| 2026.09.10 | ₩4,937 | ₩5,084 | ₩4,830 | ₩5,017 | +1.63% | 185만 |
|---|
| 2026.09.09 | ₩5,191 | ₩5,231 | ₩4,857 | ₩4,943 | -4.77% | 193.6만 |
|---|
| 2026.09.08 | ₩5,392 | ₩5,472 | ₩5,271 | ₩5,325 | -1.24% | 200.1만 |
|---|
| 2026.09.04 | ₩5,405 | ₩5,492 | ₩5,271 | ₩5,392 | -0.25% | 112.2만 |
|---|
| 2026.09.03 | ₩5,445 | ₩5,566 | ₩5,325 | ₩5,405 | -0.74% | 123.9만 |
|---|
| 2026.09.02 | ₩5,311 | ₩5,365 | ₩5,218 | ₩5,338 | +0.50% | 150.1만 |
|---|
| 2026.09.01 | ₩5,405 | ₩5,465 | ₩5,191 | ₩5,244 | -2.97% | 171.4만 |
|---|
| 2026.08.31 | ₩5,579 | ₩5,646 | ₩5,420 | ₩5,512 | -1.20% | 244.9만 |
|---|
| 2026.08.28 | ₩5,632 | ₩5,773 | ₩5,592 | ₩5,673 | +0.71% | 95.4만 |
|---|
| 2026.08.27 | ₩5,820 | ₩5,820 | ₩5,572 | ₩5,632 | -3.22% | 98.2만 |
|---|
| 2026.08.26 | ₩6,101 | ₩6,101 | ₩5,800 | ₩5,860 | -3.95% | 73.1만 |
|---|
| 2026.08.25 | ₩6,101 | ₩6,154 | ₩5,967 | ₩6,101 | 0.00% | 73.6만 |
|---|
| 2026.08.24 | ₩6,074 | ₩6,154 | ₩5,873 | ₩6,087 | +0.22% | 100만 |
|---|
| 2026.08.21 | ₩6,114 | ₩6,208 | ₩5,927 | ₩6,114 | 0.00% | 130.5만 |
|---|
| 2026.08.20 | ₩6,261 | ₩6,288 | ₩5,987 | ₩6,061 | -3.21% | 117.4만 |
|---|
| 2026.08.19 | ₩5,873 | ₩6,402 | ₩5,833 | ₩6,342 | +7.97% | 114.6만 |
|---|
| 2026.08.18 | ₩5,646 | ₩5,920 | ₩5,646 | ₩5,873 | +4.03% | 137.9만 |
|---|
| 2026.08.17 | ₩5,753 | ₩5,753 | ₩5,512 | ₩5,686 | -1.16% | 129.9만 |
|---|
| 2026.08.14 | ₩5,860 | ₩6,007 | ₩5,766 | ₩5,820 | -0.68% | 93.8만 |
|---|
| 2026.08.13 | ₩5,579 | ₩6,041 | ₩5,579 | ₩6,020 | +7.91% | 121.4만 |
|---|
| 2026.08.12 | ₩5,713 | ₩5,806 | ₩5,612 | ₩5,726 | +0.23% | 89.1만 |
|---|
| 2026.08.11 | ₩5,726 | ₩5,781 | ₩5,619 | ₩5,713 | -0.23% | 91.5만 |
|---|
| 2026.08.10 | ₩5,806 | ₩5,813 | ₩5,552 | ₩5,726 | -1.38% | 140.1만 |
|---|
| 2026.08.07 | ₩5,525 | ₩5,920 | ₩5,525 | ₩5,873 | +6.30% | 141.8만 |
|---|
| 2026.08.06 | ₩5,445 | ₩5,592 | ₩5,164 | ₩5,525 | +1.47% | 163.7만 |
|---|
| 2026.08.05 | ₩5,111 | ₩5,579 | ₩5,030 | ₩5,418 | +6.02% | 157.6만 |
|---|
| 2026.08.04 | ₩5,418 | ₩5,753 | ₩5,418 | ₩5,646 | +4.20% | 183만 |
|---|
| 2026.08.03 | ₩5,418 | ₩5,599 | ₩5,372 | ₩5,485 | +1.23% | 180.3만 |
|---|
| 2026.07.31 | ₩5,124 | ₩5,438 | ₩5,097 | ₩5,418 | +5.74% | 182.8만 |
|---|
| 2026.07.30 | ₩5,151 | ₩5,285 | ₩4,930 | ₩5,218 | +1.30% | 198.3만 |
|---|
| 2026.07.29 | ₩5,298 | ₩5,686 | ₩4,984 | ₩5,124 | -3.28% | 235.3만 |
|---|
| 2026.07.28 | ₩5,619 | ₩5,860 | ₩5,311 | ₩5,378 | -4.29% | 202.3만 |
|---|
| 2026.07.27 | ₩5,432 | ₩5,773 | ₩5,432 | ₩5,619 | +3.45% | 230.1만 |
|---|
| 2026.07.24 | ₩5,178 | ₩5,579 | ₩5,178 | ₩5,412 | +4.52% | 177.1만 |
|---|
| 2026.07.23 | ₩5,793 | ₩5,793 | ₩5,151 | ₩5,178 | -10.62% | 154만 |
|---|
| 2026.07.22 | ₩5,927 | ₩6,074 | ₩5,646 | ₩5,726 | -3.39% | 109.5만 |
|---|
| 2026.07.21 | ₩5,873 | ₩6,081 | ₩5,847 | ₩5,927 | +0.91% | 135만 |
|---|
| 2026.07.20 | ₩6,034 | ₩6,074 | ₩5,848 | ₩5,967 | -1.11% | 160.9만 |
|---|
| 2026.07.17 | ₩6,261 | ₩6,342 | ₩5,900 | ₩6,127 | -2.14% | 176.8만 |
|---|
| 2026.07.16 | ₩6,181 | ₩6,368 | ₩6,141 | ₩6,261 | +1.30% | 97.3만 |
|---|
| 2026.07.15 | ₩5,793 | ₩6,188 | ₩5,766 | ₩6,101 | +5.31% | 129.9만 |
|---|
| 2026.07.14 | ₩5,967 | ₩6,020 | ₩5,726 | ₩5,726 | -4.04% | 116.6만 |
|---|
| 2026.07.13 | ₩6,288 | ₩6,288 | ₩5,960 | ₩6,047 | -3.83% | 113.1만 |
|---|
| 2026.07.10 | ₩6,475 | ₩6,663 | ₩6,034 | ₩6,047 | -6.61% | 105.1만 |
|---|
| 2026.07.09 | ₩6,342 | ₩6,502 | ₩6,335 | ₩6,475 | +2.11% | 88만 |
|---|
| 2026.07.08 | ₩6,643 | ₩6,643 | ₩6,248 | ₩6,408 | -3.52% | 124.6만 |
|---|
| 2026.07.07 | ₩6,890 | ₩6,917 | ₩6,515 | ₩6,636 | -3.69% | 128.8만 |
|---|
| 2026.07.06 | ₩7,104 | ₩7,118 | ₩6,649 | ₩6,783 | -4.52% | 124.5만 |
|---|
| 2026.07.02 | ₩7,291 | ₩7,291 | ₩6,703 | ₩7,118 | -2.39% | 150.9만 |
|---|
| 2026.07.01 | ₩7,278 | ₩7,746 | ₩7,278 | ₩7,613 | +4.60% | 98.1만 |
|---|
| 2026.06.30 | ₩7,439 | ₩7,479 | ₩7,184 | ₩7,238 | -2.70% | 97.3만 |
|---|
| 2026.06.29 | ₩7,452 | ₩7,479 | ₩7,171 | ₩7,439 | -0.18% | 136.2만 |
|---|
| 2026.06.26 | ₩6,944 | ₩7,479 | ₩6,924 | ₩7,398 | +6.55% | 325.4만 |
|---|
| 2026.06.25 | ₩6,970 | ₩7,097 | ₩6,716 | ₩6,890 | -1.15% | 116.1만 |
|---|
| 2026.06.24 | ₩6,542 | ₩7,144 | ₩6,529 | ₩6,984 | +6.75% | 175.2만 |
|---|
| 2026.06.23 | ₩6,168 | ₩6,408 | ₩6,141 | ₩6,368 | +3.25% | 170.8만 |
|---|
| 2026.06.22 | ₩6,275 | ₩6,435 | ₩6,027 | ₩6,047 | -3.62% | 150.6만 |
|---|
| 2026.06.18 | ₩6,395 | ₩6,502 | ₩6,241 | ₩6,275 | -1.88% | 351.8만 |
|---|
| 2026.06.17 | ₩6,542 | ₩6,676 | ₩6,221 | ₩6,248 | -4.50% | 155.9만 |
|---|
| 2026.06.16 | ₩6,382 | ₩6,703 | ₩6,372 | ₩6,582 | +3.14% | 167.1만 |
|---|
| 2026.06.15 | ₩6,275 | ₩6,644 | ₩6,194 | ₩6,342 | +1.07% | 115.9만 |
|---|
| 2026.06.12 | ₩6,328 | ₩6,462 | ₩6,134 | ₩6,194 | -2.11% | 84.1만 |
|---|
| 2026.06.11 | ₩6,288 | ₩6,368 | ₩6,107 | ₩6,275 | -0.21% | 99.4만 |
|---|
| 2026.06.10 | ₩6,489 | ₩6,623 | ₩6,288 | ₩6,288 | -3.09% | 98.2만 |
|---|
| 2026.06.09 | ₩6,248 | ₩6,649 | ₩6,248 | ₩6,475 | +3.64% | 107.2만 |
|---|
| 2026.06.08 | ₩6,288 | ₩6,616 | ₩6,248 | ₩6,328 | +0.64% | 116.3만 |
|---|
| 2026.06.05 | ₩6,355 | ₩6,529 | ₩6,275 | ₩6,355 | 0.00% | 99.8만 |
|---|
| 2026.06.04 | ₩6,161 | ₩6,435 | ₩6,161 | ₩6,395 | +3.80% | 110.9만 |
|---|
| 2026.06.03 | ₩6,342 | ₩6,355 | ₩6,020 | ₩6,127 | -3.38% | 107만 |
|---|
| 2026.06.02 | ₩6,315 | ₩6,623 | ₩6,194 | ₩6,435 | +1.91% | 113.7만 |
|---|
| 2026.06.01 | ₩6,435 | ₩6,636 | ₩6,275 | ₩6,382 | -0.83% | 123.8만 |
|---|
| 2026.05.29 | ₩6,502 | ₩6,676 | ₩6,449 | ₩6,582 | +1.23% | 209.3만 |
|---|
| 2026.05.28 | ₩6,261 | ₩6,703 | ₩6,235 | ₩6,529 | +4.27% | 169만 |
|---|
| 2026.05.27 | ₩6,435 | ₩6,783 | ₩6,201 | ₩6,342 | -1.46% | 181.5만 |
|---|
| 2026.05.26 | ₩6,756 | ₩6,863 | ₩6,435 | ₩6,435 | -4.75% | 111.3만 |
|---|
| 2026.05.22 | ₩6,703 | ₩6,863 | ₩6,656 | ₩6,756 | +0.80% | 81.9만 |
|---|
| 2026.05.21 | ₩6,462 | ₩6,796 | ₩6,288 | ₩6,770 | +4.76% | 117.3만 |
|---|
| 2026.05.20 | ₩6,248 | ₩6,629 | ₩6,127 | ₩6,569 | +5.14% | 174.2만 |
|---|
| 2026.05.19 | ₩6,301 | ₩6,469 | ₩6,141 | ₩6,315 | +0.21% | 103.8만 |
|---|
| 2026.05.18 | ₩6,301 | ₩6,763 | ₩6,301 | ₩6,328 | +0.42% | 128만 |
|---|
| 2026.05.15 | ₩6,515 | ₩6,636 | ₩6,261 | ₩6,355 | -2.46% | 176.9만 |
|---|
| 2026.05.14 | ₩6,689 | ₩6,850 | ₩6,463 | ₩6,582 | -1.60% | 196.6만 |
|---|
| 2026.05.13 | ₩7,332 | ₩7,425 | ₩6,703 | ₩6,709 | -8.49% | 138.4만 |
|---|
| 2026.05.12 | ₩7,934 | ₩7,960 | ₩6,970 | ₩6,977 | -12.06% | 156.7만 |
|---|
| 2026.05.11 | ₩8,763 | ₩9,258 | ₩8,047 | ₩8,081 | -7.79% | 188.4만 |
|---|
| 2026.05.08 | ₩9,445 | ₩9,445 | ₩8,429 | ₩8,830 | -6.52% | 132.7만 |
|---|
| 2026.05.07 | ₩8,723 | ₩9,185 | ₩8,710 | ₩9,017 | +3.37% | 150.6만 |
|---|
| 2026.05.06 | ₩8,830 | ₩8,863 | ₩8,696 | ₩8,723 | -1.21% | 103만 |
|---|
| 2026.05.05 | ₩8,429 | ₩8,516 | ₩8,248 | ₩8,402 | -0.32% | 92.2만 |
|---|
| 2026.05.04 | ₩8,603 | ₩8,643 | ₩8,281 | ₩8,362 | -2.80% | 98.2만 |
|---|
| 2026.05.01 | ₩8,442 | ₩8,629 | ₩8,308 | ₩8,616 | +2.06% | 109.8만 |
|---|
| 2026.04.30 | ₩8,348 | ₩8,455 | ₩8,281 | ₩8,322 | -0.32% | 104.6만 |
|---|
| 2026.04.29 | ₩8,763 | ₩8,763 | ₩8,402 | ₩8,415 | -3.97% | 79.3만 |
|---|
| 2026.04.28 | ₩8,723 | ₩8,910 | ₩8,703 | ₩8,776 | +0.61% | 98.2만 |
|---|
| 2026.04.27 | ₩8,629 | ₩8,817 | ₩8,542 | ₩8,710 | +0.93% | 98만 |
|---|
| 2026.04.24 | ₩8,469 | ₩8,656 | ₩8,429 | ₩8,629 | +1.90% | 71.6만 |
|---|
| 2026.04.23 | ₩8,736 | ₩8,736 | ₩8,322 | ₩8,496 | -2.76% | 95.3만 |
|---|
| 2026.04.22 | ₩8,763 | ₩8,817 | ₩8,644 | ₩8,736 | -0.31% | 54.3만 |
|---|
| 2026.04.21 | ₩9,004 | ₩9,191 | ₩8,669 | ₩8,683 | -3.57% | 69.8만 |
|---|
| 2026.04.20 | ₩8,803 | ₩9,004 | ₩8,616 | ₩8,977 | +1.98% | 75.2만 |
|---|
| 2026.04.17 | ₩8,696 | ₩8,984 | ₩8,623 | ₩8,924 | +2.62% | 80.6만 |
|---|
| 2026.04.16 | ₩8,389 | ₩8,536 | ₩8,322 | ₩8,442 | +0.64% | 62.2만 |
|---|
| 2026.04.15 | ₩8,241 | ₩8,426 | ₩8,174 | ₩8,362 | +1.46% | 71만 |
|---|
| 2026.04.14 | ₩8,014 | ₩8,281 | ₩8,001 | ₩8,228 | +2.67% | 65.3만 |
|---|
| 2026.04.13 | ₩7,813 | ₩8,121 | ₩7,726 | ₩8,014 | +2.57% | 81.9만 |
|---|
| 2026.04.10 | ₩8,027 | ₩8,034 | ₩7,813 | ₩7,907 | -1.50% | 81.6만 |
|---|
| 2026.04.09 | ₩7,920 | ₩8,067 | ₩7,786 | ₩8,014 | +1.18% | 105.7만 |
|---|
| 2026.04.08 | ₩8,067 | ₩8,228 | ₩7,960 | ₩8,014 | -0.66% | 129.9만 |
|---|
| 2026.04.07 | ₩7,786 | ₩7,907 | ₩7,613 | ₩7,639 | -1.89% | 87만 |
|---|
| 2026.04.06 | ₩7,853 | ₩7,960 | ₩7,786 | ₩7,827 | -0.34% | 82.1만 |
|---|
| 2026.04.02 | ₩7,800 | ₩8,014 | ₩7,633 | ₩7,907 | +1.37% | 84.3만 |
|---|
| 2026.04.01 | ₩8,054 | ₩8,094 | ₩7,813 | ₩7,934 | -1.50% | 66.9만 |
|---|
| 2026.03.31 | ₩8,134 | ₩8,228 | ₩7,760 | ₩8,014 | -1.48% | 107.5만 |
|---|
| 2026.03.30 | ₩8,041 | ₩8,141 | ₩7,954 | ₩8,014 | -0.33% | 93.2만 |
|---|
| 2026.03.27 | ₩8,148 | ₩8,148 | ₩7,869 | ₩8,014 | -1.64% | 108만 |
|---|
| 2026.03.26 | ₩8,148 | ₩8,482 | ₩7,947 | ₩8,295 | +1.81% | 105.9만 |
|---|
| 2026.03.25 | ₩8,241 | ₩8,268 | ₩7,780 | ₩8,134 | -1.30% | 91.7만 |
|---|
| 2026.03.24 | ₩8,121 | ₩8,195 | ₩7,867 | ₩8,081 | -0.49% | 137.5만 |
|---|
| 2026.03.23 | ₩8,094 | ₩8,409 | ₩7,960 | ₩8,255 | +1.98% | 129.8만 |
|---|
| 2026.03.20 | ₩8,174 | ₩8,192 | ₩7,773 | ₩7,907 | -3.27% | 326.2만 |
|---|
| 2026.03.19 | ₩8,188 | ₩8,415 | ₩8,108 | ₩8,295 | +1.31% | 102.9만 |
|---|
| 2026.03.18 | ₩8,134 | ₩8,435 | ₩8,043 | ₩8,295 | +1.97% | 111.1만 |
|---|
| 2026.03.17 | ₩8,027 | ₩8,389 | ₩7,947 | ₩8,281 | +3.17% | 139.9만 |
|---|
| 2026.03.16 | ₩7,760 | ₩7,947 | ₩7,666 | ₩7,920 | +2.07% | 106.7만 |
|---|
| 2026.03.13 | ₩7,893 | ₩7,967 | ₩7,572 | ₩7,653 | -3.05% | 96.8만 |
|---|
| 2026.03.12 | ₩7,893 | ₩8,224 | ₩7,813 | ₩7,867 | -0.34% | 110.8만 |
|---|
| 2026.03.11 | ₩8,041 | ₩8,121 | ₩7,786 | ₩8,041 | 0.00% | 153.2만 |
|---|
| 2026.03.10 | ₩8,496 | ₩8,522 | ₩8,041 | ₩8,121 | -4.41% | 159.1만 |
|---|
| 2026.03.09 | ₩8,469 | ₩8,540 | ₩8,081 | ₩8,509 | +0.47% | 95.7만 |
|---|
| 2026.03.06 | ₩8,897 | ₩8,950 | ₩8,629 | ₩8,683 | -2.41% | 103.3만 |
|---|
| 2026.03.05 | ₩9,151 | ₩9,365 | ₩8,964 | ₩9,071 | -0.88% | 108만 |
|---|
| 2026.03.04 | ₩9,405 | ₩9,486 | ₩9,124 | ₩9,151 | -2.70% | 69.3만 |
|---|
| 2026.03.03 | ₩8,977 | ₩9,524 | ₩8,937 | ₩9,392 | +4.62% | 115.1만 |
|---|
| 2026.03.02 | ₩9,098 | ₩9,305 | ₩8,991 | ₩9,205 | +1.18% | 109.6만 |
|---|
| 2026.02.27 | ₩9,646 | ₩9,686 | ₩9,285 | ₩9,325 | -3.33% | 164.7만 |
|---|
| 2026.02.26 | ₩9,833 | ₩10,034 | ₩9,599 | ₩9,793 | -0.41% | 140.7만 |
|---|
| 2026.02.25 | ₩9,566 | ₩9,954 | ₩9,272 | ₩9,767 | +2.10% | 178.8만 |
|---|
| 2026.02.24 | ₩9,767 | ₩10,122 | ₩9,700 | ₩9,994 | +2.33% | 146.4만 |
|---|
| 2026.02.23 | ₩9,914 | ₩9,979 | ₩9,646 | ₩9,753 | -1.62% | 147.9만 |
|---|
| 2026.02.20 | ₩9,900 | ₩10,128 | ₩9,788 | ₩10,047 | +1.49% | 107.6만 |
|---|
| 2026.02.19 | ₩9,927 | ₩9,994 | ₩9,740 | ₩9,981 | +0.54% | 90.4만 |
|---|
| 2026.02.18 | ₩10,047 | ₩10,208 | ₩9,847 | ₩10,034 | -0.13% | 104.3만 |
|---|
| 2026.02.17 | ₩10,101 | ₩10,188 | ₩9,767 | ₩10,034 | -0.66% | 95.5만 |
|---|
| 2026.02.13 | ₩10,302 | ₩10,342 | ₩10,007 | ₩10,101 | -1.95% | 76.6만 |
|---|
| 2026.02.12 | ₩10,208 | ₩10,263 | ₩9,686 | ₩10,141 | -0.66% | 124.6만 |
|---|
| 2026.02.11 | ₩11,278 | ₩11,312 | ₩10,148 | ₩10,315 | -8.54% | 119만 |
|---|
| 2026.02.10 | ₩11,479 | ₩11,693 | ₩11,405 | ₩11,425 | -0.47% | 61.3만 |
|---|
| 2026.02.09 | ₩11,533 | ₩11,559 | ₩11,198 | ₩11,372 | -1.39% | 65.4만 |
|---|
| 2026.02.06 | ₩11,238 | ₩11,640 | ₩11,145 | ₩11,586 | +3.10% | 97.6만 |
|---|
| 2026.02.05 | ₩11,305 | ₩11,533 | ₩11,218 | ₩11,278 | -0.24% | 119.2만 |
|---|
| 2026.02.04 | ₩11,466 | ₩11,666 | ₩11,078 | ₩11,332 | -1.17% | 108.6만 |
|---|
| 2026.02.03 | ₩11,840 | ₩11,981 | ₩11,211 | ₩11,332 | -4.29% | 113.1만 |
|---|
| 2026.02.02 | ₩12,014 | ₩12,232 | ₩11,787 | ₩11,921 | -0.78% | 86.2만 |
|---|
| 2026.01.30 | ₩12,028 | ₩12,175 | ₩11,800 | ₩12,094 | +0.56% | 104.5만 |
|---|
| 2026.01.29 | ₩12,389 | ₩12,402 | ₩11,987 | ₩12,081 | -2.48% | 82.1만 |
|---|
| 2026.01.28 | ₩12,161 | ₩12,402 | ₩12,014 | ₩12,308 | +1.21% | 84.2만 |
|---|
| 2026.01.27 | ₩12,054 | ₩12,155 | ₩11,854 | ₩12,121 | +0.55% | 65.2만 |
|---|
| 2026.01.26 | ₩12,308 | ₩12,349 | ₩12,041 | ₩12,068 | -1.96% | 63.6만 |
|---|
| 2026.01.23 | ₩12,469 | ₩12,523 | ₩12,235 | ₩12,349 | -0.97% | 61.5만 |
|---|
| 2026.01.22 | ₩12,442 | ₩12,737 | ₩12,442 | ₩12,509 | +0.54% | 73.8만 |
|---|
| 2026.01.21 | ₩12,389 | ₩12,456 | ₩12,094 | ₩12,442 | +0.43% | 84.1만 |
|---|
| 2026.01.20 | ₩12,362 | ₩12,589 | ₩12,188 | ₩12,268 | -0.76% | 107.4만 |
|---|
| 2026.01.16 | ₩12,429 | ₩12,804 | ₩12,370 | ₩12,763 | +2.69% | 126.5만 |
|---|
| 2026.01.15 | ₩12,282 | ₩12,469 | ₩12,068 | ₩12,416 | +1.09% | 65.7만 |
|---|
| 2026.01.14 | ₩12,456 | ₩12,516 | ₩12,181 | ₩12,242 | -1.72% | 80.9만 |
|---|
| 2026.01.13 | ₩12,830 | ₩12,830 | ₩12,442 | ₩12,482 | -2.71% | 71.8만 |
|---|
| 2026.01.12 | ₩12,844 | ₩12,964 | ₩12,509 | ₩12,790 | -0.42% | 60.1만 |
|---|
| 2026.01.09 | ₩12,977 | ₩13,232 | ₩12,817 | ₩12,857 | -0.93% | 80만 |
|---|
| 2026.01.08 | ₩12,429 | ₩12,870 | ₩12,255 | ₩12,817 | +3.12% | 94.4만 |
|---|
| 2026.01.07 | ₩12,643 | ₩13,044 | ₩12,496 | ₩12,616 | -0.21% | 134.2만 |
|---|
| 2026.01.06 | ₩12,161 | ₩12,624 | ₩11,867 | ₩12,509 | +2.86% | 131.4만 |
|---|
| 2026.01.05 | ₩12,081 | ₩12,576 | ₩12,054 | ₩12,295 | +1.77% | 153.5만 |
|---|
| 2026.01.02 | ₩12,188 | ₩12,308 | ₩12,028 | ₩12,175 | -0.11% | 123.1만 |
|---|
| 2025.12.31 | ₩12,041 | ₩12,135 | ₩11,961 | ₩12,108 | +0.56% | 100.6만 |
|---|
| 2025.12.30 | ₩12,349 | ₩12,362 | ₩12,094 | ₩12,121 | -1.84% | 119.4만 |
|---|
| 2025.12.29 | ₩12,643 | ₩12,710 | ₩12,329 | ₩12,389 | -2.01% | 79.7만 |
|---|
| 2025.12.26 | ₩12,643 | ₩12,757 | ₩12,509 | ₩12,630 | -0.11% | 65.8만 |
|---|
| 2025.12.24 | ₩12,777 | ₩12,830 | ₩12,660 | ₩12,737 | -0.31% | 40만 |
|---|
| 2025.12.23 | ₩13,044 | ₩13,098 | ₩12,717 | ₩12,790 | -1.95% | 75.9만 |
|---|
| 2025.12.22 | ₩13,178 | ₩13,299 | ₩13,051 | ₩13,125 | -0.41% | 84.8만 |
|---|
| 2025.12.19 | ₩13,191 | ₩13,258 | ₩12,777 | ₩13,205 | +0.10% | 237.3만 |
|---|
| 2025.12.18 | ₩13,553 | ₩13,646 | ₩13,218 | ₩13,339 | -1.58% | 144.6만 |
|---|
| 2025.12.17 | ₩13,299 | ₩13,620 | ₩13,272 | ₩13,379 | +0.60% | 113.4만 |
|---|
| 2025.12.16 | ₩13,459 | ₩13,713 | ₩13,365 | ₩13,432 | -0.20% | 121.6만 |
|---|
| 2025.12.15 | ₩14,108 | ₩14,108 | ₩13,067 | ₩13,406 | -4.98% | 119.4만 |
|---|
| 2025.12.12 | ₩14,088 | ₩14,325 | ₩13,994 | ₩14,182 | +0.66% | 82만 |
|---|
| 2025.12.11 | ₩14,235 | ₩14,329 | ₩13,767 | ₩14,182 | -0.38% | 102.9만 |
|---|
| 2025.12.10 | ₩13,914 | ₩14,182 | ₩13,592 | ₩14,155 | +1.73% | 141.8만 |
|---|
| 2025.12.09 | ₩14,088 | ₩14,355 | ₩13,941 | ₩13,954 | -0.95% | 73만 |
|---|
| 2025.12.08 | ₩14,690 | ₩14,743 | ₩14,074 | ₩14,195 | -3.37% | 116.2만 |
|---|
| 2025.12.05 | ₩14,770 | ₩14,944 | ₩14,489 | ₩14,636 | -0.91% | 84.1만 |
|---|
| 2025.12.04 | ₩15,118 | ₩15,206 | ₩14,743 | ₩14,877 | -1.59% | 82.4만 |
|---|
| 2025.12.03 | ₩14,971 | ₩15,238 | ₩14,971 | ₩15,131 | +1.07% | 57.3만 |
|---|
| 2025.12.02 | ₩14,904 | ₩15,172 | ₩14,750 | ₩15,065 | +1.08% | 64.5만 |
|---|
| 2025.12.01 | ₩14,837 | ₩15,105 | ₩14,757 | ₩14,891 | +0.36% | 85.9만 |
|---|
| 2025.11.28 | ₩15,372 | ₩15,486 | ₩14,944 | ₩15,185 | -1.22% | 55.1만 |
|---|
| 2025.11.26 | ₩15,546 | ₩15,626 | ₩15,279 | ₩15,386 | -1.03% | 132.7만 |
|---|
| 2025.11.25 | ₩15,881 | ₩16,357 | ₩15,774 | ₩15,787 | -0.59% | 192.5만 |
|---|
| 2025.11.24 | ₩14,850 | ₩15,894 | ₩14,817 | ₩15,693 | +5.68% | 189.9만 |
|---|
| 2025.11.21 | ₩13,687 | ₩14,864 | ₩13,687 | ₩14,837 | +8.41% | 127.7만 |
|---|
| 2025.11.20 | ₩14,235 | ₩14,529 | ₩13,640 | ₩13,687 | -3.85% | 724.7만 |
|---|
| 2025.11.19 | ₩14,436 | ₩14,489 | ₩13,967 | ₩14,155 | -1.95% | 187.3만 |
|---|
| 2025.11.18 | ₩14,021 | ₩14,543 | ₩13,874 | ₩14,422 | +2.86% | 89.3만 |
|---|
| 2025.11.17 | ₩14,355 | ₩14,369 | ₩13,961 | ₩14,034 | -2.24% | 218.3만 |
|---|
| 2025.11.14 | ₩14,329 | ₩14,489 | ₩14,141 | ₩14,436 | +0.75% | 99.2만 |
|---|
| 2025.11.13 | ₩14,329 | ₩14,697 | ₩14,089 | ₩14,583 | +1.77% | 102.9만 |
|---|
| 2025.11.12 | ₩14,770 | ₩14,837 | ₩14,155 | ₩14,449 | -2.17% | 136.4만 |
|---|
| 2025.11.11 | ₩14,248 | ₩14,937 | ₩14,248 | ₩14,810 | +3.94% | 695.7만 |
|---|
| 2025.11.10 | ₩14,663 | ₩14,703 | ₩13,840 | ₩14,168 | -3.38% | 143.4만 |
|---|
| 2025.11.07 | ₩14,476 | ₩15,319 | ₩13,178 | ₩14,449 | -0.18% | 320.9만 |
|---|
| 2025.11.06 | ₩13,392 | ₩13,513 | ₩12,844 | ₩12,977 | -3.10% | 180.8만 |
|---|
| 2025.11.05 | ₩13,258 | ₩13,519 | ₩13,178 | ₩13,446 | +1.41% | 138.2만 |
|---|
| 2025.11.04 | ₩13,486 | ₩13,668 | ₩13,225 | ₩13,232 | -1.88% | 108.8만 |
|---|
| 2025.11.03 | ₩13,459 | ₩13,613 | ₩13,325 | ₩13,392 | -0.50% | 114.6만 |
|---|
| 2025.10.31 | ₩13,459 | ₩13,713 | ₩13,245 | ₩13,700 | +1.79% | 110.7만 |
|---|
| 2025.10.30 | ₩13,834 | ₩13,954 | ₩13,446 | ₩13,459 | -2.71% | 93.7만 |
|---|
| 2025.10.29 | ₩14,757 | ₩14,784 | ₩13,927 | ₩13,967 | -5.35% | 106.8만 |
|---|
| 2025.10.28 | ₩15,051 | ₩15,131 | ₩14,750 | ₩14,837 | -1.42% | 71.9만 |
|---|
| 2025.10.27 | ₩15,158 | ₩15,386 | ₩15,003 | ₩15,105 | -0.35% | 91.1만 |
|---|
| 2025.10.24 | ₩15,038 | ₩15,462 | ₩14,896 | ₩15,158 | +0.80% | 113.6만 |
|---|
| 2025.10.23 | ₩14,837 | ₩15,105 | ₩14,703 | ₩14,810 | -0.18% | 56.7만 |
|---|
| 2025.10.22 | ₩14,636 | ₩14,824 | ₩14,516 | ₩14,770 | +0.91% | 72.3만 |
|---|
| 2025.10.21 | ₩14,583 | ₩14,931 | ₩14,516 | ₩14,677 | +0.64% | 66.3만 |
|---|
| 2025.10.20 | ₩14,476 | ₩14,717 | ₩14,355 | ₩14,663 | +1.29% | 74.7만 |
|---|
| 2025.10.17 | ₩14,382 | ₩14,456 | ₩14,235 | ₩14,329 | -0.37% | 91.9만 |
|---|
| 2025.10.16 | ₩14,610 | ₩14,826 | ₩14,436 | ₩14,476 | -0.92% | 89.4만 |
|---|
| 2025.10.15 | ₩14,864 | ₩15,024 | ₩14,583 | ₩14,596 | -1.80% | 69.2만 |
|---|
| 2025.10.14 | ₩13,941 | ₩14,792 | ₩13,941 | ₩14,690 | +5.37% | 91.7만 |
|---|
| 2025.10.13 | ₩14,168 | ₩14,262 | ₩13,941 | ₩14,061 | -0.76% | 65.2만 |
|---|
| 2025.10.10 | ₩14,289 | ₩14,462 | ₩13,927 | ₩13,941 | -2.43% | 145.2만 |
|---|