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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,370 | ₩5,377 | ₩4,948 | ₩4,988 | -7.12% | 177만 |
| 2026.09.28–2026.10.02 | — | — | — | ₩4,894 | — | — |
| 2026.09.25–2026.09.25 | — | — | — | ₩4,867 | — | — |
| 2026.09.14–2026.09.17 | ₩5,390 | ₩5,638 | ₩5,122 | ₩5,189 | -3.73% | 512.3만 |
| 2026.09.08–2026.09.11 | ₩5,404 | ₩5,484 | ₩4,841 | ₩5,390 | -0.25% | 726.9만 |
| 2026.08.31–2026.09.04 | ₩5,592 | ₩5,659 | ₩5,203 | ₩5,404 | -3.36% | 802.5만 |
| 2026.08.24–2026.08.28 | ₩6,088 | ₩6,168 | ₩5,585 | ₩5,685 | -6.61% | 440.3만 |
| 2026.08.17–2026.08.21 | ₩5,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,416 |
| ₩5,525 |
| ₩6,128 |
| +6.28% |
| 630.4만 |
| 2026.08.10–2026.08.14 | ₩5,820 | ₩6,054 | ₩5,565 | ₩5,833 | +0.23% | 535.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,431 | ₩5,933 | ₩5,042 | ₩5,887 | +8.40% | 826.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,444 | ₩5,873 | ₩4,941 | ₩5,431 | -0.25% | 1048.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,047 | ₩6,094 | ₩5,162 | ₩5,424 | -10.31% | 736.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,302 | ₩6,383 | ₩5,739 | ₩6,141 | -2.55% | 633.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,120 | ₩7,134 | ₩6,047 | ₩6,061 | -14.88% | 570.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,469 | ₩7,764 | ₩6,718 | ₩7,134 | -4.49% | 482.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,289 | ₩7,496 | ₩6,041 | ₩7,415 | +17.91% | 938만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,289 | ₩6,718 | ₩6,208 | ₩6,289 | 0.00% | 790.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,302 | ₩6,664 | ₩6,121 | ₩6,208 | -1.49% | 505.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,450 | ₩6,651 | ₩6,034 | ₩6,369 | -1.25% | 555.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,772 | ₩6,879 | ₩6,215 | ₩6,597 | -2.57% | 671만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,316 | ₩6,879 | ₩6,141 | ₩6,772 | +7.22% | 605.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,783 | ₩9,279 | ₩6,275 | ₩6,369 | -27.48% | 856.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,622 | ₩9,467 | ₩8,267 | ₩8,850 | +2.64% | 576.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,649 | ₩8,930 | ₩8,300 | ₩8,635 | -0.16% | 489.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,823 | ₩9,212 | ₩8,340 | ₩8,649 | -1.98% | 366.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,831 | ₩9,004 | ₩7,744 | ₩8,944 | +14.21% | 360.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,871 | ₩8,247 | ₩7,630 | ₩7,925 | +0.68% | 486.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,059 | ₩8,247 | ₩7,650 | ₩7,925 | -1.66% | 351.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,112 | ₩8,501 | ₩7,797 | ₩8,032 | -0.99% | 572.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,777 | ₩8,454 | ₩7,683 | ₩7,925 | +1.90% | 786.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,488 | ₩8,559 | ₩7,589 | ₩7,670 | -9.64% | 615.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,118 | ₩9,546 | ₩8,649 | ₩8,702 | -4.56% | 505.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,936 | ₩10,145 | ₩9,292 | ₩9,346 | -5.94% | 778.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,124 | ₩10,231 | ₩9,762 | ₩10,070 | -0.53% | 397.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,559 | ₩11,719 | ₩9,708 | ₩10,124 | -12.41% | 446.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,041 | ₩12,260 | ₩11,103 | ₩11,612 | -3.56% | 524.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,336 | ₩12,430 | ₩11,827 | ₩12,122 | -1.74% | 399.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,390 | ₩12,765 | ₩12,122 | ₩12,377 | -0.11% | 326.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,873 | ₩12,993 | ₩12,095 | ₩12,792 | -0.63% | 404.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,108 | ₩13,262 | ₩11,894 | ₩12,886 | +6.42% | 593.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,672 | ₩12,739 | ₩11,988 | ₩12,202 | -3.70% | 422.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,208 | ₩13,329 | ₩12,537 | ₩12,658 | -4.16% | 266.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,140 | ₩14,140 | ₩12,806 | ₩13,235 | -6.40% | 736.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,723 | ₩14,777 | ₩13,622 | ₩14,214 | -3.46% | 515.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,871 | ₩15,273 | ₩14,522 | ₩14,669 | -1.35% | 374.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,884 | ₩16,394 | ₩14,850 | ₩15,219 | +2.25% | 570.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,388 | ₩14,897 | ₩13,670 | ₩14,871 | +3.36% | 1347.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,696 | ₩14,971 | ₩13,872 | ₩14,468 | -1.55% | 1177.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,489 | ₩15,353 | ₩12,873 | ₩14,482 | +7.36% | 863.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,192 | ₩15,420 | ₩13,275 | ₩13,731 | -9.62% | 474.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,509 | ₩15,497 | ₩14,388 | ₩15,192 | +4.71% | 383.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,200 | ₩15,058 | ₩13,972 | ₩14,361 | +1.13% | 407.4만 |
|---|
| 2025.10.06–2025.10.10 | ₩14,441 | ₩14,763 | ₩13,959 | ₩13,972 | -3.25% | 519.7만 |
|---|
| 2025.09.29–2025.10.03 | ₩14,911 | ₩15,192 | ₩13,637 | ₩14,401 | -3.42% | 661.4만 |
|---|
| 2025.09.22–2025.09.26 | ₩14,656 | ₩14,958 | ₩14,234 | ₩14,844 | +1.28% | 452.3만 |
|---|
| 2025.09.15–2025.09.19 | ₩14,951 | ₩15,811 | ₩14,750 | ₩14,830 | -0.81% | 742만 |
|---|
| 2025.09.08–2025.09.12 | ₩15,031 | ₩15,689 | ₩14,623 | ₩14,951 | -0.54% | 434.7만 |
|---|
| 2025.09.04–2025.09.05 | ₩14,522 | ₩15,554 | ₩14,441 | ₩15,045 | +3.60% | 204.8만 |
|---|