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 | ₩5,345 | ₩5,352 | ₩4,925 | ₩4,965 | -7.12% | 177만 |
| 2026.10.07 | — | — | — | ₩5,078 | — | — |
| 2026.10.05 | — | — | — | ₩5,032 | — | — |
| 2026.10.02 | — | — | — | ₩4,871 | — | — |
| 2026.10.01 | — | — | — | ₩4,691 | — | — |
| 2026.09.28 | — | — | — | ₩4,685 | — | — |
| 2026.09.25 | — | — | — | ₩4,845 | — | — |
| 2026.09.17 | ₩5,312 | ₩5,325 | ₩5,132 | ₩5,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -2.76% |
| 24.7만 |
| 2026.09.16 | ₩5,178 | ₩5,292 | ₩5,098 | ₩5,205 | +0.52% | 167.4만 |
|---|
| 2026.09.15 | ₩5,405 | ₩5,445 | ₩5,158 | ₩5,178 | -4.20% | 134.5만 |
|---|
| 2026.09.14 | ₩5,365 | ₩5,612 | ₩5,305 | ₩5,485 | +2.24% | 185.7만 |
|---|
| 2026.09.11 | ₩5,085 | ₩5,439 | ₩5,045 | ₩5,365 | +5.51% | 148.2만 |
|---|
| 2026.09.10 | ₩4,925 | ₩5,072 | ₩4,818 | ₩5,005 | +1.63% | 185만 |
|---|
| 2026.09.09 | ₩5,178 | ₩5,218 | ₩4,845 | ₩4,931 | -4.77% | 193.6만 |
|---|
| 2026.09.08 | ₩5,379 | ₩5,459 | ₩5,258 | ₩5,312 | -1.24% | 200.1만 |
|---|
| 2026.09.04 | ₩5,392 | ₩5,479 | ₩5,258 | ₩5,379 | -0.25% | 112.2만 |
|---|
| 2026.09.03 | ₩5,432 | ₩5,552 | ₩5,312 | ₩5,392 | -0.74% | 123.9만 |
|---|
| 2026.09.02 | ₩5,298 | ₩5,352 | ₩5,205 | ₩5,325 | +0.50% | 150.1만 |
|---|
| 2026.09.01 | ₩5,392 | ₩5,452 | ₩5,178 | ₩5,232 | -2.97% | 171.4만 |
|---|
| 2026.08.31 | ₩5,565 | ₩5,632 | ₩5,407 | ₩5,499 | -1.20% | 244.9만 |
|---|
| 2026.08.28 | ₩5,619 | ₩5,759 | ₩5,579 | ₩5,659 | +0.71% | 95.4만 |
|---|
| 2026.08.27 | ₩5,806 | ₩5,806 | ₩5,559 | ₩5,619 | -3.22% | 98.2만 |
|---|
| 2026.08.26 | ₩6,086 | ₩6,086 | ₩5,786 | ₩5,846 | -3.95% | 73.1만 |
|---|
| 2026.08.25 | ₩6,086 | ₩6,139 | ₩5,952 | ₩6,086 | 0.00% | 73.6만 |
|---|
| 2026.08.24 | ₩6,059 | ₩6,139 | ₩5,859 | ₩6,073 | +0.22% | 100만 |
|---|
| 2026.08.21 | ₩6,099 | ₩6,193 | ₩5,912 | ₩6,099 | 0.00% | 130.5만 |
|---|
| 2026.08.20 | ₩6,246 | ₩6,273 | ₩5,972 | ₩6,046 | -3.21% | 117.4만 |
|---|
| 2026.08.19 | ₩5,859 | ₩6,386 | ₩5,819 | ₩6,326 | +7.97% | 114.6만 |
|---|
| 2026.08.18 | ₩5,632 | ₩5,906 | ₩5,632 | ₩5,859 | +4.03% | 137.9만 |
|---|
| 2026.08.17 | ₩5,739 | ₩5,739 | ₩5,499 | ₩5,672 | -1.16% | 129.9만 |
|---|
| 2026.08.14 | ₩5,846 | ₩5,992 | ₩5,752 | ₩5,806 | -0.68% | 93.8만 |
|---|
| 2026.08.13 | ₩5,565 | ₩6,026 | ₩5,565 | ₩6,006 | +7.91% | 121.4만 |
|---|
| 2026.08.12 | ₩5,699 | ₩5,792 | ₩5,599 | ₩5,712 | +0.23% | 89.1만 |
|---|
| 2026.08.11 | ₩5,712 | ₩5,767 | ₩5,605 | ₩5,699 | -0.23% | 91.5만 |
|---|
| 2026.08.10 | ₩5,792 | ₩5,799 | ₩5,539 | ₩5,712 | -1.38% | 140.1만 |
|---|
| 2026.08.07 | ₩5,512 | ₩5,906 | ₩5,512 | ₩5,859 | +6.30% | 141.8만 |
|---|
| 2026.08.06 | ₩5,432 | ₩5,579 | ₩5,152 | ₩5,512 | +1.47% | 163.7만 |
|---|
| 2026.08.05 | ₩5,098 | ₩5,565 | ₩5,018 | ₩5,405 | +6.02% | 157.6만 |
|---|
| 2026.08.04 | ₩5,405 | ₩5,739 | ₩5,405 | ₩5,632 | +4.20% | 183만 |
|---|
| 2026.08.03 | ₩5,405 | ₩5,585 | ₩5,358 | ₩5,472 | +1.23% | 180.3만 |
|---|
| 2026.07.31 | ₩5,112 | ₩5,425 | ₩5,085 | ₩5,405 | +5.74% | 182.8만 |
|---|
| 2026.07.30 | ₩5,138 | ₩5,272 | ₩4,918 | ₩5,205 | +1.30% | 198.3만 |
|---|
| 2026.07.29 | ₩5,285 | ₩5,672 | ₩4,971 | ₩5,112 | -3.28% | 235.3만 |
|---|
| 2026.07.28 | ₩5,605 | ₩5,846 | ₩5,298 | ₩5,365 | -4.29% | 202.3만 |
|---|
| 2026.07.27 | ₩5,419 | ₩5,759 | ₩5,419 | ₩5,605 | +3.45% | 230.1만 |
|---|
| 2026.07.24 | ₩5,165 | ₩5,565 | ₩5,165 | ₩5,399 | +4.52% | 177.1만 |
|---|
| 2026.07.23 | ₩5,779 | ₩5,779 | ₩5,138 | ₩5,165 | -10.62% | 154만 |
|---|
| 2026.07.22 | ₩5,912 | ₩6,059 | ₩5,632 | ₩5,712 | -3.39% | 109.5만 |
|---|
| 2026.07.21 | ₩5,859 | ₩6,066 | ₩5,832 | ₩5,912 | +0.91% | 135만 |
|---|
| 2026.07.20 | ₩6,019 | ₩6,059 | ₩5,834 | ₩5,952 | -1.11% | 160.9만 |
|---|
| 2026.07.17 | ₩6,246 | ₩6,326 | ₩5,886 | ₩6,113 | -2.14% | 176.8만 |
|---|
| 2026.07.16 | ₩6,166 | ₩6,353 | ₩6,126 | ₩6,246 | +1.30% | 97.3만 |
|---|
| 2026.07.15 | ₩5,779 | ₩6,173 | ₩5,752 | ₩6,086 | +5.31% | 129.9만 |
|---|
| 2026.07.14 | ₩5,952 | ₩6,006 | ₩5,712 | ₩5,712 | -4.04% | 116.6만 |
|---|
| 2026.07.13 | ₩6,273 | ₩6,273 | ₩5,946 | ₩6,032 | -3.83% | 113.1만 |
|---|
| 2026.07.10 | ₩6,460 | ₩6,646 | ₩6,019 | ₩6,032 | -6.61% | 105.1만 |
|---|
| 2026.07.09 | ₩6,326 | ₩6,486 | ₩6,319 | ₩6,460 | +2.11% | 88만 |
|---|
| 2026.07.08 | ₩6,626 | ₩6,626 | ₩6,233 | ₩6,393 | -3.52% | 124.6만 |
|---|
| 2026.07.07 | ₩6,873 | ₩6,900 | ₩6,500 | ₩6,620 | -3.69% | 128.8만 |
|---|
| 2026.07.06 | ₩7,087 | ₩7,100 | ₩6,633 | ₩6,767 | -4.52% | 124.5만 |
|---|
| 2026.07.02 | ₩7,274 | ₩7,274 | ₩6,686 | ₩7,100 | -2.39% | 150.9만 |
|---|
| 2026.07.01 | ₩7,260 | ₩7,727 | ₩7,260 | ₩7,594 | +4.60% | 98.1만 |
|---|
| 2026.06.30 | ₩7,420 | ₩7,461 | ₩7,167 | ₩7,220 | -2.70% | 97.3만 |
|---|
| 2026.06.29 | ₩7,434 | ₩7,461 | ₩7,154 | ₩7,420 | -0.18% | 136.2만 |
|---|
| 2026.06.26 | ₩6,927 | ₩7,461 | ₩6,907 | ₩7,380 | +6.55% | 325.4만 |
|---|
| 2026.06.25 | ₩6,953 | ₩7,080 | ₩6,700 | ₩6,873 | -1.15% | 116.1만 |
|---|
| 2026.06.24 | ₩6,526 | ₩7,127 | ₩6,513 | ₩6,967 | +6.75% | 175.2만 |
|---|
| 2026.06.23 | ₩6,153 | ₩6,393 | ₩6,126 | ₩6,353 | +3.25% | 170.8만 |
|---|
| 2026.06.22 | ₩6,259 | ₩6,420 | ₩6,012 | ₩6,032 | -3.62% | 150.6만 |
|---|
| 2026.06.18 | ₩6,379 | ₩6,486 | ₩6,226 | ₩6,259 | -1.88% | 351.8만 |
|---|
| 2026.06.17 | ₩6,526 | ₩6,660 | ₩6,206 | ₩6,233 | -4.50% | 155.9만 |
|---|
| 2026.06.16 | ₩6,366 | ₩6,686 | ₩6,357 | ₩6,566 | +3.14% | 167.1만 |
|---|
| 2026.06.15 | ₩6,259 | ₩6,628 | ₩6,179 | ₩6,326 | +1.07% | 115.9만 |
|---|
| 2026.06.12 | ₩6,313 | ₩6,446 | ₩6,119 | ₩6,179 | -2.11% | 84.1만 |
|---|
| 2026.06.11 | ₩6,273 | ₩6,353 | ₩6,093 | ₩6,259 | -0.21% | 99.4만 |
|---|
| 2026.06.10 | ₩6,473 | ₩6,606 | ₩6,273 | ₩6,273 | -3.09% | 98.2만 |
|---|
| 2026.06.09 | ₩6,233 | ₩6,633 | ₩6,233 | ₩6,460 | +3.64% | 107.2만 |
|---|
| 2026.06.08 | ₩6,273 | ₩6,600 | ₩6,233 | ₩6,313 | +0.64% | 116.3만 |
|---|
| 2026.06.05 | ₩6,339 | ₩6,513 | ₩6,259 | ₩6,339 | 0.00% | 99.8만 |
|---|
| 2026.06.04 | ₩6,146 | ₩6,420 | ₩6,146 | ₩6,379 | +3.80% | 110.9만 |
|---|
| 2026.06.03 | ₩6,326 | ₩6,339 | ₩6,006 | ₩6,113 | -3.38% | 107만 |
|---|
| 2026.06.02 | ₩6,299 | ₩6,606 | ₩6,179 | ₩6,420 | +1.91% | 113.7만 |
|---|
| 2026.06.01 | ₩6,420 | ₩6,620 | ₩6,259 | ₩6,366 | -0.83% | 123.8만 |
|---|
| 2026.05.29 | ₩6,486 | ₩6,660 | ₩6,433 | ₩6,566 | +1.23% | 209.3만 |
|---|
| 2026.05.28 | ₩6,246 | ₩6,686 | ₩6,219 | ₩6,513 | +4.27% | 169만 |
|---|
| 2026.05.27 | ₩6,420 | ₩6,767 | ₩6,186 | ₩6,326 | -1.46% | 181.5만 |
|---|
| 2026.05.26 | ₩6,740 | ₩6,847 | ₩6,420 | ₩6,420 | -4.75% | 111.3만 |
|---|
| 2026.05.22 | ₩6,686 | ₩6,847 | ₩6,640 | ₩6,740 | +0.80% | 81.9만 |
|---|
| 2026.05.21 | ₩6,446 | ₩6,780 | ₩6,273 | ₩6,753 | +4.76% | 117.3만 |
|---|
| 2026.05.20 | ₩6,233 | ₩6,613 | ₩6,113 | ₩6,553 | +5.14% | 174.2만 |
|---|
| 2026.05.19 | ₩6,286 | ₩6,453 | ₩6,126 | ₩6,299 | +0.21% | 103.8만 |
|---|
| 2026.05.18 | ₩6,286 | ₩6,747 | ₩6,286 | ₩6,313 | +0.42% | 128만 |
|---|
| 2026.05.15 | ₩6,500 | ₩6,620 | ₩6,246 | ₩6,339 | -2.46% | 176.9만 |
|---|
| 2026.05.14 | ₩6,673 | ₩6,833 | ₩6,448 | ₩6,566 | -1.60% | 196.6만 |
|---|
| 2026.05.13 | ₩7,314 | ₩7,407 | ₩6,686 | ₩6,693 | -8.49% | 138.4만 |
|---|
| 2026.05.12 | ₩7,914 | ₩7,941 | ₩6,953 | ₩6,960 | -12.06% | 156.7만 |
|---|
| 2026.05.11 | ₩8,742 | ₩9,236 | ₩8,028 | ₩8,061 | -7.79% | 188.4만 |
|---|
| 2026.05.08 | ₩9,422 | ₩9,422 | ₩8,408 | ₩8,808 | -6.52% | 132.7만 |
|---|
| 2026.05.07 | ₩8,702 | ₩9,162 | ₩8,688 | ₩8,995 | +3.37% | 150.6만 |
|---|
| 2026.05.06 | ₩8,808 | ₩8,842 | ₩8,675 | ₩8,702 | -1.21% | 103만 |
|---|
| 2026.05.05 | ₩8,408 | ₩8,495 | ₩8,228 | ₩8,381 | -0.32% | 92.2만 |
|---|
| 2026.05.04 | ₩8,582 | ₩8,622 | ₩8,261 | ₩8,341 | -2.80% | 98.2만 |
|---|
| 2026.05.01 | ₩8,421 | ₩8,608 | ₩8,288 | ₩8,595 | +2.06% | 109.8만 |
|---|
| 2026.04.30 | ₩8,328 | ₩8,435 | ₩8,261 | ₩8,301 | -0.32% | 104.6만 |
|---|
| 2026.04.29 | ₩8,742 | ₩8,742 | ₩8,381 | ₩8,395 | -3.97% | 79.3만 |
|---|
| 2026.04.28 | ₩8,702 | ₩8,889 | ₩8,682 | ₩8,755 | +0.61% | 98.2만 |
|---|
| 2026.04.27 | ₩8,608 | ₩8,795 | ₩8,522 | ₩8,688 | +0.93% | 98만 |
|---|
| 2026.04.24 | ₩8,448 | ₩8,635 | ₩8,408 | ₩8,608 | +1.90% | 71.6만 |
|---|
| 2026.04.23 | ₩8,715 | ₩8,715 | ₩8,301 | ₩8,475 | -2.76% | 95.3만 |
|---|
| 2026.04.22 | ₩8,742 | ₩8,795 | ₩8,623 | ₩8,715 | -0.31% | 54.3만 |
|---|
| 2026.04.21 | ₩8,982 | ₩9,169 | ₩8,648 | ₩8,662 | -3.57% | 69.8만 |
|---|
| 2026.04.20 | ₩8,782 | ₩8,982 | ₩8,595 | ₩8,955 | +1.98% | 75.2만 |
|---|
| 2026.04.17 | ₩8,675 | ₩8,962 | ₩8,602 | ₩8,902 | +2.62% | 80.6만 |
|---|
| 2026.04.16 | ₩8,368 | ₩8,515 | ₩8,301 | ₩8,421 | +0.64% | 62.2만 |
|---|
| 2026.04.15 | ₩8,221 | ₩8,405 | ₩8,155 | ₩8,341 | +1.46% | 71만 |
|---|
| 2026.04.14 | ₩7,994 | ₩8,261 | ₩7,981 | ₩8,208 | +2.67% | 65.3만 |
|---|
| 2026.04.13 | ₩7,794 | ₩8,101 | ₩7,707 | ₩7,994 | +2.57% | 81.9만 |
|---|
| 2026.04.10 | ₩8,008 | ₩8,014 | ₩7,794 | ₩7,888 | -1.50% | 81.6만 |
|---|
| 2026.04.09 | ₩7,901 | ₩8,048 | ₩7,767 | ₩7,994 | +1.18% | 105.7만 |
|---|
| 2026.04.08 | ₩8,048 | ₩8,208 | ₩7,941 | ₩7,994 | -0.66% | 129.9만 |
|---|
| 2026.04.07 | ₩7,767 | ₩7,888 | ₩7,594 | ₩7,621 | -1.89% | 87만 |
|---|
| 2026.04.06 | ₩7,834 | ₩7,941 | ₩7,767 | ₩7,808 | -0.34% | 82.1만 |
|---|
| 2026.04.02 | ₩7,781 | ₩7,994 | ₩7,614 | ₩7,888 | +1.37% | 84.3만 |
|---|
| 2026.04.01 | ₩8,034 | ₩8,074 | ₩7,794 | ₩7,914 | -1.50% | 66.9만 |
|---|
| 2026.03.31 | ₩8,114 | ₩8,208 | ₩7,741 | ₩7,994 | -1.48% | 107.5만 |
|---|
| 2026.03.30 | ₩8,021 | ₩8,121 | ₩7,934 | ₩7,994 | -0.33% | 93.2만 |
|---|
| 2026.03.27 | ₩8,128 | ₩8,128 | ₩7,850 | ₩7,994 | -1.64% | 108만 |
|---|
| 2026.03.26 | ₩8,128 | ₩8,461 | ₩7,928 | ₩8,275 | +1.81% | 105.9만 |
|---|
| 2026.03.25 | ₩8,221 | ₩8,248 | ₩7,761 | ₩8,114 | -1.30% | 91.7만 |
|---|
| 2026.03.24 | ₩8,101 | ₩8,175 | ₩7,848 | ₩8,061 | -0.49% | 137.5만 |
|---|
| 2026.03.23 | ₩8,074 | ₩8,388 | ₩7,941 | ₩8,235 | +1.98% | 129.8만 |
|---|
| 2026.03.20 | ₩8,155 | ₩8,172 | ₩7,754 | ₩7,888 | -3.27% | 326.2만 |
|---|
| 2026.03.19 | ₩8,168 | ₩8,395 | ₩8,088 | ₩8,275 | +1.31% | 102.9만 |
|---|
| 2026.03.18 | ₩8,114 | ₩8,415 | ₩8,024 | ₩8,275 | +1.97% | 111.1만 |
|---|
| 2026.03.17 | ₩8,008 | ₩8,368 | ₩7,928 | ₩8,261 | +3.17% | 139.9만 |
|---|
| 2026.03.16 | ₩7,741 | ₩7,928 | ₩7,647 | ₩7,901 | +2.07% | 106.7만 |
|---|
| 2026.03.13 | ₩7,874 | ₩7,948 | ₩7,554 | ₩7,634 | -3.05% | 96.8만 |
|---|
| 2026.03.12 | ₩7,874 | ₩8,204 | ₩7,794 | ₩7,848 | -0.34% | 110.8만 |
|---|
| 2026.03.11 | ₩8,021 | ₩8,101 | ₩7,767 | ₩8,021 | 0.00% | 153.2만 |
|---|
| 2026.03.10 | ₩8,475 | ₩8,502 | ₩8,021 | ₩8,101 | -4.41% | 159.1만 |
|---|
| 2026.03.09 | ₩8,448 | ₩8,519 | ₩8,061 | ₩8,488 | +0.47% | 95.7만 |
|---|
| 2026.03.06 | ₩8,875 | ₩8,929 | ₩8,608 | ₩8,662 | -2.41% | 103.3만 |
|---|
| 2026.03.05 | ₩9,129 | ₩9,342 | ₩8,942 | ₩9,049 | -0.88% | 108만 |
|---|
| 2026.03.04 | ₩9,382 | ₩9,462 | ₩9,102 | ₩9,129 | -2.70% | 69.3만 |
|---|
| 2026.03.03 | ₩8,955 | ₩9,501 | ₩8,915 | ₩9,369 | +4.62% | 115.1만 |
|---|
| 2026.03.02 | ₩9,075 | ₩9,282 | ₩8,969 | ₩9,182 | +1.18% | 109.6만 |
|---|
| 2026.02.27 | ₩9,623 | ₩9,663 | ₩9,262 | ₩9,302 | -3.33% | 164.7만 |
|---|
| 2026.02.26 | ₩9,809 | ₩10,010 | ₩9,576 | ₩9,769 | -0.41% | 140.7만 |
|---|
| 2026.02.25 | ₩9,543 | ₩9,930 | ₩9,249 | ₩9,743 | +2.10% | 178.8만 |
|---|
| 2026.02.24 | ₩9,743 | ₩10,098 | ₩9,676 | ₩9,970 | +2.33% | 146.4만 |
|---|
| 2026.02.23 | ₩9,890 | ₩9,955 | ₩9,623 | ₩9,729 | -1.62% | 147.9만 |
|---|
| 2026.02.20 | ₩9,876 | ₩10,103 | ₩9,764 | ₩10,023 | +1.49% | 107.6만 |
|---|
| 2026.02.19 | ₩9,903 | ₩9,970 | ₩9,716 | ₩9,956 | +0.54% | 90.4만 |
|---|
| 2026.02.18 | ₩10,023 | ₩10,183 | ₩9,823 | ₩10,010 | -0.13% | 104.3만 |
|---|
| 2026.02.17 | ₩10,076 | ₩10,163 | ₩9,743 | ₩10,010 | -0.66% | 95.5만 |
|---|
| 2026.02.13 | ₩10,277 | ₩10,317 | ₩9,983 | ₩10,076 | -1.95% | 76.6만 |
|---|
| 2026.02.12 | ₩10,183 | ₩10,238 | ₩9,663 | ₩10,116 | -0.66% | 124.6만 |
|---|
| 2026.02.11 | ₩11,251 | ₩11,284 | ₩10,123 | ₩10,290 | -8.54% | 119만 |
|---|
| 2026.02.10 | ₩11,451 | ₩11,665 | ₩11,378 | ₩11,398 | -0.47% | 61.3만 |
|---|
| 2026.02.09 | ₩11,504 | ₩11,531 | ₩11,171 | ₩11,344 | -1.39% | 65.4만 |
|---|
| 2026.02.06 | ₩11,211 | ₩11,611 | ₩11,117 | ₩11,558 | +3.10% | 97.6만 |
|---|
| 2026.02.05 | ₩11,278 | ₩11,504 | ₩11,191 | ₩11,251 | -0.24% | 119.2만 |
|---|
| 2026.02.04 | ₩11,438 | ₩11,638 | ₩11,051 | ₩11,304 | -1.17% | 108.6만 |
|---|
| 2026.02.03 | ₩11,811 | ₩11,952 | ₩11,184 | ₩11,304 | -4.29% | 113.1만 |
|---|
| 2026.02.02 | ₩11,985 | ₩12,202 | ₩11,758 | ₩11,891 | -0.78% | 86.2만 |
|---|
| 2026.01.30 | ₩11,998 | ₩12,145 | ₩11,771 | ₩12,065 | +0.56% | 104.5만 |
|---|
| 2026.01.29 | ₩12,359 | ₩12,372 | ₩11,958 | ₩12,052 | -2.48% | 82.1만 |
|---|
| 2026.01.28 | ₩12,132 | ₩12,372 | ₩11,985 | ₩12,279 | +1.21% | 84.2만 |
|---|
| 2026.01.27 | ₩12,025 | ₩12,125 | ₩11,825 | ₩12,092 | +0.55% | 65.2만 |
|---|
| 2026.01.26 | ₩12,279 | ₩12,319 | ₩12,012 | ₩12,038 | -1.96% | 63.6만 |
|---|
| 2026.01.23 | ₩12,439 | ₩12,492 | ₩12,205 | ₩12,319 | -0.97% | 61.5만 |
|---|
| 2026.01.22 | ₩12,412 | ₩12,706 | ₩12,412 | ₩12,479 | +0.54% | 73.8만 |
|---|
| 2026.01.21 | ₩12,359 | ₩12,425 | ₩12,065 | ₩12,412 | +0.43% | 84.1만 |
|---|
| 2026.01.20 | ₩12,332 | ₩12,559 | ₩12,158 | ₩12,238 | -0.76% | 107.4만 |
|---|
| 2026.01.16 | ₩12,399 | ₩12,772 | ₩12,340 | ₩12,732 | +2.69% | 126.5만 |
|---|
| 2026.01.15 | ₩12,252 | ₩12,439 | ₩12,038 | ₩12,385 | +1.09% | 65.7만 |
|---|
| 2026.01.14 | ₩12,425 | ₩12,485 | ₩12,152 | ₩12,212 | -1.72% | 80.9만 |
|---|
| 2026.01.13 | ₩12,799 | ₩12,799 | ₩12,412 | ₩12,452 | -2.71% | 71.8만 |
|---|
| 2026.01.12 | ₩12,812 | ₩12,932 | ₩12,479 | ₩12,759 | -0.42% | 60.1만 |
|---|
| 2026.01.09 | ₩12,946 | ₩13,199 | ₩12,786 | ₩12,826 | -0.93% | 80만 |
|---|
| 2026.01.08 | ₩12,399 | ₩12,839 | ₩12,225 | ₩12,786 | +3.12% | 94.4만 |
|---|
| 2026.01.07 | ₩12,612 | ₩13,013 | ₩12,465 | ₩12,585 | -0.21% | 134.2만 |
|---|
| 2026.01.06 | ₩12,132 | ₩12,593 | ₩11,838 | ₩12,479 | +2.86% | 131.4만 |
|---|
| 2026.01.05 | ₩12,052 | ₩12,545 | ₩12,025 | ₩12,265 | +1.77% | 153.5만 |
|---|
| 2026.01.02 | ₩12,158 | ₩12,279 | ₩11,998 | ₩12,145 | -0.11% | 123.1만 |
|---|
| 2025.12.31 | ₩12,012 | ₩12,105 | ₩11,932 | ₩12,078 | +0.56% | 100.6만 |
|---|
| 2025.12.30 | ₩12,319 | ₩12,332 | ₩12,065 | ₩12,092 | -1.84% | 119.4만 |
|---|
| 2025.12.29 | ₩12,612 | ₩12,679 | ₩12,299 | ₩12,359 | -2.01% | 79.7만 |
|---|
| 2025.12.26 | ₩12,612 | ₩12,726 | ₩12,479 | ₩12,599 | -0.11% | 65.8만 |
|---|
| 2025.12.24 | ₩12,746 | ₩12,799 | ₩12,630 | ₩12,706 | -0.31% | 40만 |
|---|
| 2025.12.23 | ₩13,013 | ₩13,066 | ₩12,686 | ₩12,759 | -1.95% | 75.9만 |
|---|
| 2025.12.22 | ₩13,146 | ₩13,266 | ₩13,019 | ₩13,093 | -0.41% | 84.8만 |
|---|
| 2025.12.19 | ₩13,159 | ₩13,226 | ₩12,746 | ₩13,173 | +0.10% | 237.3만 |
|---|
| 2025.12.18 | ₩13,520 | ₩13,613 | ₩13,186 | ₩13,306 | -1.58% | 144.6만 |
|---|
| 2025.12.17 | ₩13,266 | ₩13,586 | ₩13,239 | ₩13,346 | +0.60% | 113.4만 |
|---|
| 2025.12.16 | ₩13,426 | ₩13,680 | ₩13,333 | ₩13,400 | -0.20% | 121.6만 |
|---|
| 2025.12.15 | ₩14,074 | ₩14,074 | ₩13,035 | ₩13,373 | -4.98% | 119.4만 |
|---|
| 2025.12.12 | ₩14,054 | ₩14,290 | ₩13,960 | ₩14,147 | +0.66% | 82만 |
|---|
| 2025.12.11 | ₩14,200 | ₩14,294 | ₩13,733 | ₩14,147 | -0.38% | 102.9만 |
|---|
| 2025.12.10 | ₩13,880 | ₩14,147 | ₩13,558 | ₩14,120 | +1.73% | 141.8만 |
|---|
| 2025.12.09 | ₩14,054 | ₩14,320 | ₩13,907 | ₩13,920 | -0.95% | 73만 |
|---|
| 2025.12.08 | ₩14,654 | ₩14,708 | ₩14,040 | ₩14,160 | -3.37% | 116.2만 |
|---|
| 2025.12.05 | ₩14,734 | ₩14,908 | ₩14,454 | ₩14,601 | -0.91% | 84.1만 |
|---|
| 2025.12.04 | ₩15,081 | ₩15,169 | ₩14,708 | ₩14,841 | -1.59% | 82.4만 |
|---|
| 2025.12.03 | ₩14,934 | ₩15,201 | ₩14,934 | ₩15,095 | +1.07% | 57.3만 |
|---|
| 2025.12.02 | ₩14,868 | ₩15,135 | ₩14,714 | ₩15,028 | +1.08% | 64.5만 |
|---|
| 2025.12.01 | ₩14,801 | ₩15,068 | ₩14,721 | ₩14,854 | +0.36% | 85.9만 |
|---|
| 2025.11.28 | ₩15,335 | ₩15,448 | ₩14,908 | ₩15,148 | -1.22% | 55.1만 |
|---|
| 2025.11.26 | ₩15,508 | ₩15,588 | ₩15,241 | ₩15,348 | -1.03% | 132.7만 |
|---|
| 2025.11.25 | ₩15,842 | ₩16,317 | ₩15,735 | ₩15,749 | -0.59% | 192.5만 |
|---|
| 2025.11.24 | ₩14,814 | ₩15,855 | ₩14,781 | ₩15,655 | +5.68% | 189.9만 |
|---|
| 2025.11.21 | ₩13,653 | ₩14,828 | ₩13,653 | ₩14,801 | +8.41% | 127.7만 |
|---|
| 2025.11.20 | ₩14,200 | ₩14,494 | ₩13,606 | ₩13,653 | -3.85% | 724.7만 |
|---|
| 2025.11.19 | ₩14,401 | ₩14,454 | ₩13,933 | ₩14,120 | -1.95% | 187.3만 |
|---|
| 2025.11.18 | ₩13,987 | ₩14,507 | ₩13,840 | ₩14,387 | +2.86% | 89.3만 |
|---|
| 2025.11.17 | ₩14,320 | ₩14,334 | ₩13,927 | ₩14,000 | -2.24% | 218.3만 |
|---|
| 2025.11.14 | ₩14,294 | ₩14,454 | ₩14,107 | ₩14,401 | +0.75% | 99.2만 |
|---|
| 2025.11.13 | ₩14,294 | ₩14,661 | ₩14,055 | ₩14,547 | +1.77% | 102.9만 |
|---|
| 2025.11.12 | ₩14,734 | ₩14,801 | ₩14,120 | ₩14,414 | -2.17% | 136.4만 |
|---|
| 2025.11.11 | ₩14,214 | ₩14,901 | ₩14,214 | ₩14,774 | +3.94% | 695.7만 |
|---|
| 2025.11.10 | ₩14,627 | ₩14,667 | ₩13,807 | ₩14,134 | -3.38% | 143.4만 |
|---|
| 2025.11.07 | ₩14,441 | ₩15,281 | ₩13,146 | ₩14,414 | -0.18% | 320.9만 |
|---|
| 2025.11.06 | ₩13,360 | ₩13,480 | ₩12,812 | ₩12,946 | -3.10% | 180.8만 |
|---|
| 2025.11.05 | ₩13,226 | ₩13,486 | ₩13,146 | ₩13,413 | +1.41% | 138.2만 |
|---|
| 2025.11.04 | ₩13,453 | ₩13,634 | ₩13,193 | ₩13,199 | -1.88% | 108.8만 |
|---|
| 2025.11.03 | ₩13,426 | ₩13,580 | ₩13,293 | ₩13,360 | -0.50% | 114.6만 |
|---|
| 2025.10.31 | ₩13,426 | ₩13,680 | ₩13,213 | ₩13,667 | +1.79% | 110.7만 |
|---|
| 2025.10.30 | ₩13,800 | ₩13,920 | ₩13,413 | ₩13,426 | -2.71% | 93.7만 |
|---|
| 2025.10.29 | ₩14,721 | ₩14,748 | ₩13,893 | ₩13,933 | -5.35% | 106.8만 |
|---|
| 2025.10.28 | ₩15,014 | ₩15,095 | ₩14,714 | ₩14,801 | -1.42% | 71.9만 |
|---|
| 2025.10.27 | ₩15,121 | ₩15,348 | ₩14,966 | ₩15,068 | -0.35% | 91.1만 |
|---|
| 2025.10.24 | ₩15,001 | ₩15,424 | ₩14,860 | ₩15,121 | +0.80% | 113.6만 |
|---|
| 2025.10.23 | ₩14,801 | ₩15,068 | ₩14,667 | ₩14,774 | -0.18% | 56.7만 |
|---|
| 2025.10.22 | ₩14,601 | ₩14,788 | ₩14,481 | ₩14,734 | +0.91% | 72.3만 |
|---|
| 2025.10.21 | ₩14,547 | ₩14,894 | ₩14,481 | ₩14,641 | +0.64% | 66.3만 |
|---|
| 2025.10.20 | ₩14,441 | ₩14,681 | ₩14,320 | ₩14,627 | +1.29% | 74.7만 |
|---|
| 2025.10.17 | ₩14,347 | ₩14,421 | ₩14,200 | ₩14,294 | -0.37% | 91.9만 |
|---|
| 2025.10.16 | ₩14,574 | ₩14,790 | ₩14,401 | ₩14,441 | -0.92% | 89.4만 |
|---|
| 2025.10.15 | ₩14,828 | ₩14,988 | ₩14,547 | ₩14,561 | -1.80% | 69.2만 |
|---|
| 2025.10.14 | ₩13,907 | ₩14,756 | ₩13,907 | ₩14,654 | +5.37% | 91.7만 |
|---|
| 2025.10.13 | ₩14,134 | ₩14,227 | ₩13,907 | ₩14,027 | -0.76% | 65.2만 |
|---|
| 2025.10.10 | ₩14,254 | ₩14,427 | ₩13,893 | ₩13,907 | -2.43% | 145.2만 |
|---|
| 2025.10.09 | ₩14,521 | ₩14,667 | ₩14,154 | ₩14,187 | -2.30% | 95.7만 |
|---|
| 2025.10.08 | ₩14,534 | ₩14,534 | ₩14,207 | ₩14,534 | 0.00% | 67.9만 |
|---|
| 2025.10.07 | ₩14,414 | ₩14,514 | ₩14,167 | ₩14,414 | 0.00% | 110.9만 |
|---|
| 2025.10.06 | ₩14,374 | ₩14,694 | ₩13,960 | ₩14,427 | +0.37% | 99.9만 |
|---|
| 2025.10.03 | ₩14,294 | ₩14,828 | ₩14,247 | ₩14,334 | +0.28% | 123.1만 |
|---|
| 2025.10.02 | ₩13,907 | ₩14,240 | ₩13,626 | ₩14,200 | +2.11% | 94.9만 |
|---|
| 2025.10.01 | ₩14,027 | ₩14,407 | ₩13,573 | ₩13,893 | -0.95% | 174.8만 |
|---|
| 2025.09.30 | ₩14,828 | ₩14,828 | ₩14,174 | ₩14,227 | -4.05% | 154.6만 |
|---|
| 2025.09.29 | ₩14,841 | ₩15,121 | ₩14,607 | ₩14,841 | 0.00% | 114.1만 |
|---|
| 2025.09.26 | ₩14,681 | ₩14,888 | ₩14,561 | ₩14,774 | +0.64% | 68.9만 |
|---|
| 2025.09.25 | ₩14,441 | ₩14,794 | ₩14,358 | ₩14,667 | +1.57% | 85.2만 |
|---|
| 2025.09.24 | ₩14,481 | ₩14,821 | ₩14,401 | ₩14,667 | +1.29% | 86.8만 |
|---|
| 2025.09.23 | ₩14,280 | ₩14,661 | ₩14,240 | ₩14,494 | +1.50% | 111만 |
|---|
| 2025.09.22 | ₩14,587 | ₩14,614 | ₩14,167 | ₩14,280 | -2.10% | 100.5만 |
|---|
| 2025.09.19 | ₩15,562 | ₩15,562 | ₩14,681 | ₩14,761 | -5.15% | 310.3만 |
|---|
| 2025.09.18 | ₩14,921 | ₩15,488 | ₩14,814 | ₩15,468 | +3.67% | 107.8만 |
|---|
| 2025.09.17 | ₩14,894 | ₩15,737 | ₩14,810 | ₩14,881 | -0.09% | 147.8만 |
|---|
| 2025.09.16 | ₩15,295 | ₩15,375 | ₩14,714 | ₩14,761 | -3.49% | 87.6만 |
|---|
| 2025.09.15 | ₩14,881 | ₩15,295 | ₩14,814 | ₩15,281 | +2.69% | 88.4만 |
|---|
| 2025.09.12 | ₩15,095 | ₩15,168 | ₩14,828 | ₩14,881 | -1.41% | 65.1만 |
|---|
| 2025.09.11 | ₩15,201 | ₩15,615 | ₩15,061 | ₩15,161 | -0.26% | 116.7만 |
|---|
| 2025.09.10 | ₩14,974 | ₩15,248 | ₩14,554 | ₩14,921 | -0.36% | 89.5만 |
|---|
| 2025.09.09 | ₩14,988 | ₩15,080 | ₩14,687 | ₩14,788 | -1.34% | 66.2만 |
|---|
| 2025.09.08 | ₩14,961 | ₩15,235 | ₩14,850 | ₩15,095 | +0.89% | 97.2만 |
|---|
| 2025.09.05 | ₩14,854 | ₩15,482 | ₩14,708 | ₩14,974 | +0.81% | 119.1만 |
|---|
| 2025.09.04 | ₩14,454 | ₩14,694 | ₩14,374 | ₩14,561 | +0.74% | 85.7만 |
|---|