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 | ₩4,951 | ₩4,991 | -7.12% | 177만 |
| 2026.10.08 | ₩5,071 | ₩5,420 | ₩5,031 | ₩5,380 | +6.08% | 214.5만 |
| 2026.10.07 | ₩5,098 | ₩5,145 | ₩4,897 | ₩5,078 | -0.39% | 147.3만 |
| 2026.10.06 | ₩5,219 | ₩5,353 | ₩5,111 | ₩5,125 | -1.80% | 147.8만 |
| 2026.10.05 | ₩4,870 | ₩5,219 | ₩4,803 | ₩5,192 | +6.61% | 251.6만 |
| 2026.10.02 | ₩4,776 | ₩4,964 | ₩4,776 | ₩4,897 | +2.53% | 157.5만 |
| 2026.10.01 | ₩4,897 | ₩4,951 | ₩4,615 | ₩4,776 | -2.47% | 178.2만 |
| 2026.09.30 | ₩4,816 | ₩4,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,924 |
| +2.23% |
| 182.2만 |
| 2026.09.29 | ₩4,696 | ₩4,937 | ₩4,669 | ₩4,763 | +1.43% | 144.7만 |
|---|
| 2026.09.28 | ₩4,790 | ₩4,964 | ₩4,696 | ₩4,709 | -1.68% | 141.6만 |
|---|
| 2026.09.25 | ₩4,722 | ₩4,977 | ₩4,642 | ₩4,870 | +3.13% | 171.2만 |
|---|
| 2026.09.24 | ₩4,722 | ₩4,830 | ₩4,561 | ₩4,736 | +0.28% | 188.9만 |
|---|
| 2026.09.23 | ₩5,125 | ₩5,125 | ₩4,736 | ₩4,749 | -7.33% | 195.4만 |
|---|
| 2026.09.22 | ₩5,286 | ₩5,299 | ₩4,977 | ₩5,138 | -2.79% | 217만 |
|---|
| 2026.09.21 | ₩5,031 | ₩5,232 | ₩5,031 | ₩5,165 | +2.67% | 212만 |
|---|
| 2026.09.18 | ₩5,192 | ₩5,226 | ₩5,044 | ₩5,085 | -2.07% | 402.9만 |
|---|
| 2026.09.17 | ₩5,340 | ₩5,353 | ₩5,071 | ₩5,192 | -2.76% | 193.6만 |
|---|
| 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 | ₩4,951 | ₩5,098 | ₩4,843 | ₩5,031 | +1.63% | 185만 |
|---|
| 2026.09.09 | ₩5,205 | ₩5,246 | ₩4,870 | ₩4,957 | -4.77% | 193.6만 |
|---|
| 2026.09.08 | ₩5,407 | ₩5,487 | ₩5,286 | ₩5,340 | -1.24% | 200.1만 |
|---|
| 2026.09.04 | ₩5,420 | ₩5,507 | ₩5,286 | ₩5,407 | -0.25% | 112.2만 |
|---|
| 2026.09.03 | ₩5,460 | ₩5,581 | ₩5,340 | ₩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 | ₩5,662 | ₩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 | ₩6,118 | ₩6,118 | ₩5,816 | ₩5,876 | -3.95% | 73.1만 |
|---|
| 2026.08.25 | ₩6,118 | ₩6,171 | ₩5,984 | ₩6,118 | 0.00% | 73.6만 |
|---|
| 2026.08.24 | ₩6,091 | ₩6,171 | ₩5,890 | ₩6,104 | +0.22% | 100만 |
|---|
| 2026.08.21 | ₩6,131 | ₩6,225 | ₩5,943 | ₩6,131 | 0.00% | 130.5만 |
|---|
| 2026.08.20 | ₩6,279 | ₩6,306 | ₩6,004 | ₩6,077 | -3.21% | 117.4만 |
|---|
| 2026.08.19 | ₩5,890 | ₩6,420 | ₩5,849 | ₩6,359 | +7.97% | 114.6만 |
|---|
| 2026.08.18 | ₩5,662 | ₩5,937 | ₩5,662 | ₩5,890 | +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 | ₩5,729 | ₩5,823 | ₩5,628 | ₩5,742 | +0.23% | 89.1만 |
|---|
| 2026.08.11 | ₩5,742 | ₩5,797 | ₩5,635 | ₩5,729 | -0.23% | 91.5만 |
|---|
| 2026.08.10 | ₩5,823 | ₩5,829 | ₩5,568 | ₩5,742 | -1.38% | 140.1만 |
|---|
| 2026.08.07 | ₩5,541 | ₩5,937 | ₩5,541 | ₩5,890 | +6.30% | 141.8만 |
|---|
| 2026.08.06 | ₩5,460 | ₩5,608 | ₩5,179 | ₩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 | ₩5,662 | +4.20% | 183만 |
|---|
| 2026.08.03 | ₩5,433 | ₩5,615 | ₩5,387 | ₩5,501 | +1.23% | 180.3만 |
|---|
| 2026.07.31 | ₩5,138 | ₩5,454 | ₩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 | ₩5,662 | ₩5,742 | -3.39% | 109.5만 |
|---|
| 2026.07.21 | ₩5,890 | ₩6,098 | ₩5,863 | ₩5,943 | +0.91% | 135만 |
|---|
| 2026.07.20 | ₩6,051 | ₩6,091 | ₩5,864 | ₩5,984 | -1.11% | 160.9만 |
|---|
| 2026.07.17 | ₩6,279 | ₩6,359 | ₩5,916 | ₩6,145 | -2.14% | 176.8만 |
|---|
| 2026.07.16 | ₩6,198 | ₩6,386 | ₩6,158 | ₩6,279 | +1.30% | 97.3만 |
|---|
| 2026.07.15 | ₩5,809 | ₩6,205 | ₩5,782 | ₩6,118 | +5.31% | 129.9만 |
|---|
| 2026.07.14 | ₩5,984 | ₩6,037 | ₩5,742 | ₩5,742 | -4.04% | 116.6만 |
|---|
| 2026.07.13 | ₩6,306 | ₩6,306 | ₩5,977 | ₩6,064 | -3.83% | 113.1만 |
|---|
| 2026.07.10 | ₩6,493 | ₩6,681 | ₩6,051 | ₩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 | ₩6,534 | ₩6,654 | -3.69% | 128.8만 |
|---|
| 2026.07.06 | ₩7,124 | ₩7,137 | ₩6,668 | ₩6,802 | -4.52% | 124.5만 |
|---|
| 2026.07.02 | ₩7,312 | ₩7,312 | ₩6,721 | ₩7,137 | -2.39% | 150.9만 |
|---|
| 2026.07.01 | ₩7,298 | ₩7,768 | ₩7,298 | ₩7,634 | +4.60% | 98.1만 |
|---|
| 2026.06.30 | ₩7,459 | ₩7,500 | ₩7,204 | ₩7,258 | -2.70% | 97.3만 |
|---|
| 2026.06.29 | ₩7,473 | ₩7,500 | ₩7,191 | ₩7,459 | -0.18% | 136.2만 |
|---|
| 2026.06.26 | ₩6,963 | ₩7,500 | ₩6,943 | ₩7,419 | +6.55% | 325.4만 |
|---|
| 2026.06.25 | ₩6,990 | ₩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 | ₩6,259 | ₩6,292 | -1.88% | 351.8만 |
|---|
| 2026.06.17 | ₩6,560 | ₩6,695 | ₩6,238 | ₩6,265 | -4.50% | 155.9만 |
|---|
| 2026.06.16 | ₩6,399 | ₩6,721 | ₩6,390 | ₩6,601 | +3.14% | 167.1만 |
|---|
| 2026.06.15 | ₩6,292 | ₩6,662 | ₩6,212 | ₩6,359 | +1.07% | 115.9만 |
|---|
| 2026.06.12 | ₩6,346 | ₩6,480 | ₩6,151 | ₩6,212 | -2.11% | 84.1만 |
|---|
| 2026.06.11 | ₩6,306 | ₩6,386 | ₩6,124 | ₩6,292 | -0.21% | 99.4만 |
|---|
| 2026.06.10 | ₩6,507 | ₩6,641 | ₩6,306 | ₩6,306 | -3.09% | 98.2만 |
|---|
| 2026.06.09 | ₩6,265 | ₩6,668 | ₩6,265 | ₩6,493 | +3.64% | 107.2만 |
|---|
| 2026.06.08 | ₩6,306 | ₩6,634 | ₩6,265 | ₩6,346 | +0.64% | 116.3만 |
|---|
| 2026.06.05 | ₩6,373 | ₩6,547 | ₩6,292 | ₩6,373 | 0.00% | 99.8만 |
|---|
| 2026.06.04 | ₩6,178 | ₩6,453 | ₩6,178 | ₩6,413 | +3.80% | 110.9만 |
|---|
| 2026.06.03 | ₩6,359 | ₩6,373 | ₩6,037 | ₩6,145 | -3.38% | 107만 |
|---|
| 2026.06.02 | ₩6,332 | ₩6,641 | ₩6,212 | ₩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 | ₩6,695 | ₩6,467 | ₩6,601 | +1.23% | 209.3만 |
|---|
| 2026.05.28 | ₩6,279 | ₩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 | ₩6,306 | ₩6,788 | +4.76% | 117.3만 |
|---|
| 2026.05.20 | ₩6,265 | ₩6,648 | ₩6,145 | ₩6,587 | +5.14% | 174.2만 |
|---|
| 2026.05.19 | ₩6,319 | ₩6,487 | ₩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 | ₩6,534 | ₩6,654 | ₩6,279 | ₩6,373 | -2.46% | 176.9만 |
|---|
| 2026.05.14 | ₩6,708 | ₩6,869 | ₩6,481 | ₩6,601 | -1.60% | 196.6만 |
|---|
| 2026.05.13 | ₩7,352 | ₩7,446 | ₩6,721 | ₩6,728 | -8.49% | 138.4만 |
|---|
| 2026.05.12 | ₩7,956 | ₩7,983 | ₩6,990 | ₩6,996 | -12.06% | 156.7만 |
|---|
| 2026.05.11 | ₩8,787 | ₩9,284 | ₩8,070 | ₩8,103 | -7.79% | 188.4만 |
|---|
| 2026.05.08 | ₩9,472 | ₩9,472 | ₩8,452 | ₩8,855 | -6.52% | 132.7만 |
|---|
| 2026.05.07 | ₩8,747 | ₩9,210 | ₩8,734 | ₩9,042 | +3.37% | 150.6만 |
|---|
| 2026.05.06 | ₩8,855 | ₩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 | ₩8,667 | ₩8,305 | ₩8,385 | -2.80% | 98.2만 |
|---|
| 2026.05.01 | ₩8,465 | ₩8,653 | ₩8,331 | ₩8,640 | +2.06% | 109.8만 |
|---|
| 2026.04.30 | ₩8,372 | ₩8,479 | ₩8,305 | ₩8,345 | -0.32% | 104.6만 |
|---|
| 2026.04.29 | ₩8,787 | ₩8,787 | ₩8,425 | ₩8,439 | -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 | ₩8,734 | +0.93% | 98만 |
|---|
| 2026.04.24 | ₩8,492 | ₩8,680 | ₩8,452 | ₩8,653 | +1.90% | 71.6만 |
|---|
| 2026.04.23 | ₩8,761 | ₩8,761 | ₩8,345 | ₩8,519 | -2.76% | 95.3만 |
|---|
| 2026.04.22 | ₩8,787 | ₩8,841 | ₩8,668 | ₩8,761 | -0.31% | 54.3만 |
|---|
| 2026.04.21 | ₩9,029 | ₩9,217 | ₩8,694 | ₩8,707 | -3.57% | 69.8만 |
|---|
| 2026.04.20 | ₩8,828 | ₩9,029 | ₩8,640 | ₩9,002 | +1.98% | 75.2만 |
|---|
| 2026.04.17 | ₩8,720 | ₩9,009 | ₩8,647 | ₩8,948 | +2.62% | 80.6만 |
|---|
| 2026.04.16 | ₩8,412 | ₩8,559 | ₩8,345 | ₩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 | ₩8,305 | ₩8,023 | ₩8,251 | +2.67% | 65.3만 |
|---|
| 2026.04.13 | ₩7,835 | ₩8,144 | ₩7,748 | ₩8,036 | +2.57% | 81.9만 |
|---|
| 2026.04.10 | ₩8,050 | ₩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 | ₩7,983 | ₩8,036 | -0.66% | 129.9만 |
|---|
| 2026.04.07 | ₩7,808 | ₩7,929 | ₩7,634 | ₩7,661 | -1.89% | 87만 |
|---|
| 2026.04.06 | ₩7,875 | ₩7,983 | ₩7,808 | ₩7,848 | -0.34% | 82.1만 |
|---|
| 2026.04.02 | ₩7,822 | ₩8,036 | ₩7,654 | ₩7,929 | +1.37% | 84.3만 |
|---|
| 2026.04.01 | ₩8,076 | ₩8,117 | ₩7,835 | ₩7,956 | -1.50% | 66.9만 |
|---|
| 2026.03.31 | ₩8,157 | ₩8,251 | ₩7,781 | ₩8,036 | -1.48% | 107.5만 |
|---|
| 2026.03.30 | ₩8,063 | ₩8,164 | ₩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 | ₩8,506 | ₩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 | ₩8,144 | ₩8,217 | ₩7,889 | ₩8,103 | -0.49% | 137.5만 |
|---|
| 2026.03.23 | ₩8,117 | ₩8,432 | ₩7,983 | ₩8,278 | +1.98% | 129.8만 |
|---|
| 2026.03.20 | ₩8,197 | ₩8,215 | ₩7,795 | ₩7,929 | -3.27% | 326.2만 |
|---|
| 2026.03.19 | ₩8,211 | ₩8,439 | ₩8,130 | ₩8,318 | +1.31% | 102.9만 |
|---|
| 2026.03.18 | ₩8,157 | ₩8,459 | ₩8,066 | ₩8,318 | +1.97% | 111.1만 |
|---|
| 2026.03.17 | ₩8,050 | ₩8,412 | ₩7,969 | ₩8,305 | +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 | ₩7,889 | -0.34% | 110.8만 |
|---|
| 2026.03.11 | ₩8,063 | ₩8,144 | ₩7,808 | ₩8,063 | 0.00% | 153.2만 |
|---|
| 2026.03.10 | ₩8,519 | ₩8,546 | ₩8,063 | ₩8,144 | -4.41% | 159.1만 |
|---|
| 2026.03.09 | ₩8,492 | ₩8,563 | ₩8,103 | ₩8,533 | +0.47% | 95.7만 |
|---|
| 2026.03.06 | ₩8,922 | ₩8,975 | ₩8,653 | ₩8,707 | -2.41% | 103.3만 |
|---|
| 2026.03.05 | ₩9,177 | ₩9,391 | ₩8,989 | ₩9,096 | -0.88% | 108만 |
|---|
| 2026.03.04 | ₩9,431 | ₩9,512 | ₩9,150 | ₩9,177 | -2.70% | 69.3만 |
|---|
| 2026.03.03 | ₩9,002 | ₩9,551 | ₩8,962 | ₩9,418 | +4.62% | 115.1만 |
|---|
| 2026.03.02 | ₩9,123 | ₩9,331 | ₩9,016 | ₩9,230 | +1.18% | 109.6만 |
|---|
| 2026.02.27 | ₩9,673 | ₩9,713 | ₩9,311 | ₩9,351 | -3.33% | 164.7만 |
|---|
| 2026.02.26 | ₩9,861 | ₩10,062 | ₩9,626 | ₩9,821 | -0.41% | 140.7만 |
|---|
| 2026.02.25 | ₩9,592 | ₩9,982 | ₩9,297 | ₩9,794 | +2.10% | 178.8만 |
|---|
| 2026.02.24 | ₩9,794 | ₩10,151 | ₩9,727 | ₩10,022 | +2.33% | 146.4만 |
|---|
| 2026.02.23 | ₩9,941 | ₩10,007 | ₩9,673 | ₩9,780 | -1.62% | 147.9만 |
|---|
| 2026.02.20 | ₩9,928 | ₩10,156 | ₩9,815 | ₩10,075 | +1.49% | 107.6만 |
|---|
| 2026.02.19 | ₩9,955 | ₩10,022 | ₩9,767 | ₩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 | ₩9,794 | ₩10,062 | -0.66% | 95.5만 |
|---|
| 2026.02.13 | ₩10,330 | ₩10,371 | ₩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 | ₩11,310 | ₩11,343 | ₩10,176 | ₩10,344 | -8.54% | 119만 |
|---|
| 2026.02.10 | ₩11,511 | ₩11,726 | ₩11,437 | ₩11,457 | -0.47% | 61.3만 |
|---|
| 2026.02.09 | ₩11,565 | ₩11,591 | ₩11,229 | ₩11,404 | -1.39% | 65.4만 |
|---|
| 2026.02.06 | ₩11,269 | ₩11,672 | ₩11,176 | ₩11,618 | +3.10% | 97.6만 |
|---|
| 2026.02.05 | ₩11,337 | ₩11,565 | ₩11,249 | ₩11,310 | -0.24% | 119.2만 |
|---|
| 2026.02.04 | ₩11,498 | ₩11,699 | ₩11,108 | ₩11,363 | -1.17% | 108.6만 |
|---|
| 2026.02.03 | ₩11,873 | ₩12,014 | ₩11,243 | ₩11,363 | -4.29% | 113.1만 |
|---|
| 2026.02.02 | ₩12,048 | ₩12,266 | ₩11,819 | ₩11,954 | -0.78% | 86.2만 |
|---|
| 2026.01.30 | ₩12,061 | ₩12,209 | ₩11,833 | ₩12,128 | +0.56% | 104.5만 |
|---|
| 2026.01.29 | ₩12,423 | ₩12,437 | ₩12,021 | ₩12,115 | -2.48% | 82.1만 |
|---|
| 2026.01.28 | ₩12,195 | ₩12,437 | ₩12,048 | ₩12,343 | +1.21% | 84.2만 |
|---|
| 2026.01.27 | ₩12,088 | ₩12,188 | ₩11,887 | ₩12,155 | +0.55% | 65.2만 |
|---|
| 2026.01.26 | ₩12,343 | ₩12,383 | ₩12,074 | ₩12,101 | -1.96% | 63.6만 |
|---|
| 2026.01.23 | ₩12,504 | ₩12,557 | ₩12,269 | ₩12,383 | -0.97% | 61.5만 |
|---|
| 2026.01.22 | ₩12,477 | ₩12,772 | ₩12,477 | ₩12,544 | +0.54% | 73.8만 |
|---|
| 2026.01.21 | ₩12,423 | ₩12,490 | ₩12,128 | ₩12,477 | +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 | ₩12,799 | +2.69% | 126.5만 |
|---|
| 2026.01.15 | ₩12,316 | ₩12,504 | ₩12,101 | ₩12,450 | +1.09% | 65.7만 |
|---|
| 2026.01.14 | ₩12,490 | ₩12,551 | ₩12,215 | ₩12,276 | -1.72% | 80.9만 |
|---|
| 2026.01.13 | ₩12,866 | ₩12,866 | ₩12,477 | ₩12,517 | -2.71% | 71.8만 |
|---|
| 2026.01.12 | ₩12,879 | ₩13,000 | ₩12,544 | ₩12,826 | -0.42% | 60.1만 |
|---|
| 2026.01.09 | ₩13,014 | ₩13,268 | ₩12,853 | ₩12,893 | -0.93% | 80만 |
|---|
| 2026.01.08 | ₩12,463 | ₩12,906 | ₩12,289 | ₩12,853 | +3.12% | 94.4만 |
|---|
| 2026.01.07 | ₩12,678 | ₩13,081 | ₩12,531 | ₩12,651 | -0.21% | 134.2만 |
|---|
| 2026.01.06 | ₩12,195 | ₩12,659 | ₩11,900 | ₩12,544 | +2.86% | 131.4만 |
|---|
| 2026.01.05 | ₩12,115 | ₩12,611 | ₩12,088 | ₩12,329 | +1.77% | 153.5만 |
|---|
| 2026.01.02 | ₩12,222 | ₩12,343 | ₩12,061 | ₩12,209 | -0.11% | 123.1만 |
|---|
| 2025.12.31 | ₩12,074 | ₩12,168 | ₩11,994 | ₩12,141 | +0.56% | 100.6만 |
|---|
| 2025.12.30 | ₩12,383 | ₩12,396 | ₩12,128 | ₩12,155 | -1.84% | 119.4만 |
|---|
| 2025.12.29 | ₩12,678 | ₩12,745 | ₩12,363 | ₩12,423 | -2.01% | 79.7만 |
|---|
| 2025.12.26 | ₩12,678 | ₩12,792 | ₩12,544 | ₩12,665 | -0.11% | 65.8만 |
|---|
| 2025.12.24 | ₩12,812 | ₩12,866 | ₩12,696 | ₩12,772 | -0.31% | 40만 |
|---|
| 2025.12.23 | ₩13,081 | ₩13,134 | ₩12,752 | ₩12,826 | -1.95% | 75.9만 |
|---|
| 2025.12.22 | ₩13,215 | ₩13,336 | ₩13,087 | ₩13,161 | -0.41% | 84.8만 |
|---|
| 2025.12.19 | ₩13,228 | ₩13,295 | ₩12,812 | ₩13,242 | +0.10% | 237.3만 |
|---|
| 2025.12.18 | ₩13,590 | ₩13,684 | ₩13,255 | ₩13,376 | -1.58% | 144.6만 |
|---|
| 2025.12.17 | ₩13,336 | ₩13,657 | ₩13,309 | ₩13,416 | +0.60% | 113.4만 |
|---|
| 2025.12.16 | ₩13,496 | ₩13,751 | ₩13,403 | ₩13,470 | -0.20% | 121.6만 |
|---|
| 2025.12.15 | ₩14,147 | ₩14,147 | ₩13,103 | ₩13,443 | -4.98% | 119.4만 |
|---|
| 2025.12.12 | ₩14,127 | ₩14,365 | ₩14,033 | ₩14,221 | +0.66% | 82만 |
|---|
| 2025.12.11 | ₩14,275 | ₩14,369 | ₩13,805 | ₩14,221 | -0.38% | 102.9만 |
|---|
| 2025.12.10 | ₩13,953 | ₩14,221 | ₩13,629 | ₩14,194 | +1.73% | 141.8만 |
|---|
| 2025.12.09 | ₩14,127 | ₩14,395 | ₩13,979 | ₩13,993 | -0.95% | 73만 |
|---|
| 2025.12.08 | ₩14,731 | ₩14,784 | ₩14,114 | ₩14,234 | -3.37% | 116.2만 |
|---|
| 2025.12.05 | ₩14,811 | ₩14,986 | ₩14,530 | ₩14,677 | -0.91% | 84.1만 |
|---|
| 2025.12.04 | ₩15,160 | ₩15,249 | ₩14,784 | ₩14,919 | -1.59% | 82.4만 |
|---|
| 2025.12.03 | ₩15,013 | ₩15,281 | ₩15,013 | ₩15,173 | +1.07% | 57.3만 |
|---|
| 2025.12.02 | ₩14,945 | ₩15,214 | ₩14,791 | ₩15,106 | +1.08% | 64.5만 |
|---|
| 2025.12.01 | ₩14,878 | ₩15,147 | ₩14,798 | ₩14,932 | +0.36% | 85.9만 |
|---|
| 2025.11.28 | ₩15,415 | ₩15,529 | ₩14,986 | ₩15,227 | -1.22% | 55.1만 |
|---|
| 2025.11.26 | ₩15,589 | ₩15,670 | ₩15,321 | ₩15,428 | -1.03% | 132.7만 |
|---|
| 2025.11.25 | ₩15,925 | ₩16,402 | ₩15,817 | ₩15,831 | -0.59% | 192.5만 |
|---|
| 2025.11.24 | ₩14,892 | ₩15,938 | ₩14,858 | ₩15,737 | +5.68% | 189.9만 |
|---|
| 2025.11.21 | ₩13,725 | ₩14,905 | ₩13,725 | ₩14,878 | +8.41% | 127.7만 |
|---|
| 2025.11.20 | ₩14,275 | ₩14,570 | ₩13,678 | ₩13,725 | -3.85% | 724.7만 |
|---|
| 2025.11.19 | ₩14,476 | ₩14,530 | ₩14,006 | ₩14,194 | -1.95% | 187.3만 |
|---|
| 2025.11.18 | ₩14,060 | ₩14,583 | ₩13,912 | ₩14,462 | +2.86% | 89.3만 |
|---|
| 2025.11.17 | ₩14,395 | ₩14,409 | ₩14,000 | ₩14,073 | -2.24% | 218.3만 |
|---|
| 2025.11.14 | ₩14,369 | ₩14,530 | ₩14,181 | ₩14,476 | +0.75% | 99.2만 |
|---|
| 2025.11.13 | ₩14,369 | ₩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 | ₩14,979 | ₩14,288 | ₩14,852 | +3.94% | 695.7만 |
|---|
| 2025.11.10 | ₩14,704 | ₩14,744 | ₩13,879 | ₩14,208 | -3.38% | 143.4만 |
|---|
| 2025.11.07 | ₩14,516 | ₩15,361 | ₩13,215 | ₩14,489 | -0.18% | 320.9만 |
|---|
| 2025.11.06 | ₩13,429 | ₩13,550 | ₩12,879 | ₩13,014 | -3.10% | 180.8만 |
|---|
| 2025.11.05 | ₩13,295 | ₩13,557 | ₩13,215 | ₩13,483 | +1.41% | 138.2만 |
|---|
| 2025.11.04 | ₩13,523 | ₩13,706 | ₩13,262 | ₩13,268 | -1.88% | 108.8만 |
|---|
| 2025.11.03 | ₩13,496 | ₩13,651 | ₩13,362 | ₩13,429 | -0.50% | 114.6만 |
|---|
| 2025.10.31 | ₩13,496 | ₩13,751 | ₩13,282 | ₩13,738 | +1.79% | 110.7만 |
|---|
| 2025.10.30 | ₩13,872 | ₩13,993 | ₩13,483 | ₩13,496 | -2.71% | 93.7만 |
|---|
| 2025.10.29 | ₩14,798 | ₩14,825 | ₩13,966 | ₩14,006 | -5.35% | 106.8만 |
|---|
| 2025.10.28 | ₩15,093 | ₩15,173 | ₩14,791 | ₩14,878 | -1.42% | 71.9만 |
|---|
| 2025.10.27 | ₩15,200 | ₩15,428 | ₩15,045 | ₩15,147 | -0.35% | 91.1만 |
|---|
| 2025.10.24 | ₩15,080 | ₩15,505 | ₩14,937 | ₩15,200 | +0.80% | 113.6만 |
|---|
| 2025.10.23 | ₩14,878 | ₩15,147 | ₩14,744 | ₩14,852 | -0.18% | 56.7만 |
|---|
| 2025.10.22 | ₩14,677 | ₩14,865 | ₩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 | ₩14,758 | ₩14,395 | ₩14,704 | +1.29% | 74.7만 |
|---|
| 2025.10.17 | ₩14,422 | ₩14,496 | ₩14,275 | ₩14,369 | -0.37% | 91.9만 |
|---|
| 2025.10.16 | ₩14,650 | ₩14,868 | ₩14,476 | ₩14,516 | -0.92% | 89.4만 |
|---|
| 2025.10.15 | ₩14,905 | ₩15,066 | ₩14,623 | ₩14,637 | -1.80% | 69.2만 |
|---|
| 2025.10.14 | ₩13,979 | ₩14,833 | ₩13,979 | ₩14,731 | +5.37% | 91.7만 |
|---|
| 2025.10.13 | ₩14,208 | ₩14,301 | ₩13,979 | ₩14,100 | -0.76% | 65.2만 |
|---|
| 2025.10.10 | ₩14,328 | ₩14,503 | ₩13,966 | ₩13,979 | -2.43% | 145.2만 |
|---|