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 | ₩5,354 | ₩5,360 | ₩4,933 | ₩4,973 | -7.12% | 177만 |
| 2026.10.08 | ₩5,053 | ₩5,401 | ₩5,013 | ₩5,360 | +6.08% | 214.5만 |
| 2026.10.07 | ₩5,080 | ₩5,127 | ₩4,879 | ₩5,060 | -0.39% | 147.3만 |
| 2026.10.06 | ₩5,200 | ₩5,334 | ₩5,093 | ₩5,106 | -1.80% | 147.8만 |
| 2026.10.05 | ₩4,853 | ₩5,200 | ₩4,786 | ₩5,173 | +6.61% | 251.6만 |
| 2026.10.02 | ₩4,759 | ₩4,946 | ₩4,759 | ₩4,879 | +2.53% | 157.5만 |
| 2026.10.01 | ₩4,879 | ₩4,933 | ₩4,599 | ₩4,759 | -2.47% | 178.2만 |
| 2026.09.30 | ₩4,799 | ₩4,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,906 |
| +2.23% |
| 182.2만 |
| 2026.09.29 | ₩4,679 | ₩4,919 | ₩4,652 | ₩4,746 | +1.43% | 144.7만 |
|---|
| 2026.09.28 | ₩4,772 | ₩4,946 | ₩4,679 | ₩4,692 | -1.68% | 141.6만 |
|---|
| 2026.09.25 | ₩4,705 | ₩4,959 | ₩4,625 | ₩4,853 | +3.13% | 171.2만 |
|---|
| 2026.09.24 | ₩4,705 | ₩4,812 | ₩4,545 | ₩4,719 | +0.28% | 188.9만 |
|---|
| 2026.09.23 | ₩5,106 | ₩5,106 | ₩4,719 | ₩4,732 | -7.33% | 195.4만 |
|---|
| 2026.09.22 | ₩5,267 | ₩5,280 | ₩4,959 | ₩5,120 | -2.79% | 217만 |
|---|
| 2026.09.21 | ₩5,013 | ₩5,213 | ₩5,013 | ₩5,147 | +2.67% | 212만 |
|---|
| 2026.09.18 | ₩5,173 | ₩5,207 | ₩5,026 | ₩5,066 | -2.07% | 402.9만 |
|---|
| 2026.09.17 | ₩5,320 | ₩5,334 | ₩5,053 | ₩5,173 | -2.76% | 193.6만 |
|---|
| 2026.09.16 | ₩5,187 | ₩5,300 | ₩5,106 | ₩5,213 | +0.52% | 167.4만 |
|---|
| 2026.09.15 | ₩5,414 | ₩5,454 | ₩5,167 | ₩5,187 | -4.20% | 134.5만 |
|---|
| 2026.09.14 | ₩5,374 | ₩5,621 | ₩5,314 | ₩5,494 | +2.24% | 185.7만 |
|---|
| 2026.09.11 | ₩5,093 | ₩5,447 | ₩5,053 | ₩5,374 | +5.51% | 148.2만 |
|---|
| 2026.09.10 | ₩4,933 | ₩5,080 | ₩4,826 | ₩5,013 | +1.63% | 185만 |
|---|
| 2026.09.09 | ₩5,187 | ₩5,227 | ₩4,853 | ₩4,939 | -4.77% | 193.6만 |
|---|
| 2026.09.08 | ₩5,387 | ₩5,467 | ₩5,267 | ₩5,320 | -1.24% | 200.1만 |
|---|
| 2026.09.04 | ₩5,401 | ₩5,487 | ₩5,267 | ₩5,387 | -0.25% | 112.2만 |
|---|
| 2026.09.03 | ₩5,441 | ₩5,561 | ₩5,320 | ₩5,401 | -0.74% | 123.9만 |
|---|
| 2026.09.02 | ₩5,307 | ₩5,360 | ₩5,213 | ₩5,334 | +0.50% | 150.1만 |
|---|
| 2026.09.01 | ₩5,401 | ₩5,461 | ₩5,187 | ₩5,240 | -2.97% | 171.4만 |
|---|
| 2026.08.31 | ₩5,574 | ₩5,641 | ₩5,415 | ₩5,508 | -1.20% | 244.9만 |
|---|
| 2026.08.28 | ₩5,628 | ₩5,768 | ₩5,588 | ₩5,668 | +0.71% | 95.4만 |
|---|
| 2026.08.27 | ₩5,815 | ₩5,815 | ₩5,568 | ₩5,628 | -3.22% | 98.2만 |
|---|
| 2026.08.26 | ₩6,096 | ₩6,096 | ₩5,795 | ₩5,855 | -3.95% | 73.1만 |
|---|
| 2026.08.25 | ₩6,096 | ₩6,149 | ₩5,962 | ₩6,096 | 0.00% | 73.6만 |
|---|
| 2026.08.24 | ₩6,069 | ₩6,149 | ₩5,868 | ₩6,082 | +0.22% | 100만 |
|---|
| 2026.08.21 | ₩6,109 | ₩6,203 | ₩5,922 | ₩6,109 | 0.00% | 130.5만 |
|---|
| 2026.08.20 | ₩6,256 | ₩6,283 | ₩5,982 | ₩6,056 | -3.21% | 117.4만 |
|---|
| 2026.08.19 | ₩5,868 | ₩6,396 | ₩5,828 | ₩6,336 | +7.97% | 114.6만 |
|---|
| 2026.08.18 | ₩5,641 | ₩5,915 | ₩5,641 | ₩5,868 | +4.03% | 137.9만 |
|---|
| 2026.08.17 | ₩5,748 | ₩5,748 | ₩5,508 | ₩5,681 | -1.16% | 129.9만 |
|---|
| 2026.08.14 | ₩5,855 | ₩6,002 | ₩5,762 | ₩5,815 | -0.68% | 93.8만 |
|---|
| 2026.08.13 | ₩5,574 | ₩6,036 | ₩5,574 | ₩6,016 | +7.91% | 121.4만 |
|---|
| 2026.08.12 | ₩5,708 | ₩5,802 | ₩5,608 | ₩5,721 | +0.23% | 89.1만 |
|---|
| 2026.08.11 | ₩5,721 | ₩5,776 | ₩5,614 | ₩5,708 | -0.23% | 91.5만 |
|---|
| 2026.08.10 | ₩5,802 | ₩5,808 | ₩5,548 | ₩5,721 | -1.38% | 140.1만 |
|---|
| 2026.08.07 | ₩5,521 | ₩5,915 | ₩5,521 | ₩5,868 | +6.30% | 141.8만 |
|---|
| 2026.08.06 | ₩5,441 | ₩5,588 | ₩5,160 | ₩5,521 | +1.47% | 163.7만 |
|---|
| 2026.08.05 | ₩5,106 | ₩5,574 | ₩5,026 | ₩5,414 | +6.02% | 157.6만 |
|---|
| 2026.08.04 | ₩5,414 | ₩5,748 | ₩5,414 | ₩5,641 | +4.20% | 183만 |
|---|
| 2026.08.03 | ₩5,414 | ₩5,594 | ₩5,367 | ₩5,481 | +1.23% | 180.3만 |
|---|
| 2026.07.31 | ₩5,120 | ₩5,434 | ₩5,093 | ₩5,414 | +5.74% | 182.8만 |
|---|
| 2026.07.30 | ₩5,147 | ₩5,280 | ₩4,926 | ₩5,213 | +1.30% | 198.3만 |
|---|
| 2026.07.29 | ₩5,294 | ₩5,681 | ₩4,980 | ₩5,120 | -3.28% | 235.3만 |
|---|
| 2026.07.28 | ₩5,614 | ₩5,855 | ₩5,307 | ₩5,374 | -4.29% | 202.3만 |
|---|
| 2026.07.27 | ₩5,427 | ₩5,768 | ₩5,427 | ₩5,614 | +3.45% | 230.1만 |
|---|
| 2026.07.24 | ₩5,173 | ₩5,574 | ₩5,173 | ₩5,407 | +4.52% | 177.1만 |
|---|
| 2026.07.23 | ₩5,788 | ₩5,788 | ₩5,147 | ₩5,173 | -10.62% | 154만 |
|---|
| 2026.07.22 | ₩5,922 | ₩6,069 | ₩5,641 | ₩5,721 | -3.39% | 109.5만 |
|---|
| 2026.07.21 | ₩5,868 | ₩6,076 | ₩5,842 | ₩5,922 | +0.91% | 135만 |
|---|
| 2026.07.20 | ₩6,029 | ₩6,069 | ₩5,843 | ₩5,962 | -1.11% | 160.9만 |
|---|
| 2026.07.17 | ₩6,256 | ₩6,336 | ₩5,895 | ₩6,122 | -2.14% | 176.8만 |
|---|
| 2026.07.16 | ₩6,176 | ₩6,363 | ₩6,136 | ₩6,256 | +1.30% | 97.3만 |
|---|
| 2026.07.15 | ₩5,788 | ₩6,183 | ₩5,762 | ₩6,096 | +5.31% | 129.9만 |
|---|
| 2026.07.14 | ₩5,962 | ₩6,016 | ₩5,721 | ₩5,721 | -4.04% | 116.6만 |
|---|
| 2026.07.13 | ₩6,283 | ₩6,283 | ₩5,955 | ₩6,042 | -3.83% | 113.1만 |
|---|
| 2026.07.10 | ₩6,470 | ₩6,657 | ₩6,029 | ₩6,042 | -6.61% | 105.1만 |
|---|
| 2026.07.09 | ₩6,336 | ₩6,497 | ₩6,330 | ₩6,470 | +2.11% | 88만 |
|---|
| 2026.07.08 | ₩6,637 | ₩6,637 | ₩6,243 | ₩6,403 | -3.52% | 124.6만 |
|---|
| 2026.07.07 | ₩6,884 | ₩6,911 | ₩6,510 | ₩6,630 | -3.69% | 128.8만 |
|---|
| 2026.07.06 | ₩7,098 | ₩7,112 | ₩6,644 | ₩6,777 | -4.52% | 124.5만 |
|---|
| 2026.07.02 | ₩7,285 | ₩7,285 | ₩6,697 | ₩7,112 | -2.39% | 150.9만 |
|---|
| 2026.07.01 | ₩7,272 | ₩7,740 | ₩7,272 | ₩7,606 | +4.60% | 98.1만 |
|---|
| 2026.06.30 | ₩7,432 | ₩7,473 | ₩7,179 | ₩7,232 | -2.70% | 97.3만 |
|---|
| 2026.06.29 | ₩7,446 | ₩7,473 | ₩7,165 | ₩7,432 | -0.18% | 136.2만 |
|---|
| 2026.06.26 | ₩6,938 | ₩7,473 | ₩6,918 | ₩7,392 | +6.55% | 325.4만 |
|---|
| 2026.06.25 | ₩6,965 | ₩7,092 | ₩6,711 | ₩6,884 | -1.15% | 116.1만 |
|---|
| 2026.06.24 | ₩6,537 | ₩7,138 | ₩6,523 | ₩6,978 | +6.75% | 175.2만 |
|---|
| 2026.06.23 | ₩6,163 | ₩6,403 | ₩6,136 | ₩6,363 | +3.25% | 170.8만 |
|---|
| 2026.06.22 | ₩6,269 | ₩6,430 | ₩6,022 | ₩6,042 | -3.62% | 150.6만 |
|---|
| 2026.06.18 | ₩6,390 | ₩6,497 | ₩6,236 | ₩6,269 | -1.88% | 351.8만 |
|---|
| 2026.06.17 | ₩6,537 | ₩6,671 | ₩6,216 | ₩6,243 | -4.50% | 155.9만 |
|---|
| 2026.06.16 | ₩6,376 | ₩6,697 | ₩6,367 | ₩6,577 | +3.14% | 167.1만 |
|---|
| 2026.06.15 | ₩6,269 | ₩6,638 | ₩6,189 | ₩6,336 | +1.07% | 115.9만 |
|---|
| 2026.06.12 | ₩6,323 | ₩6,457 | ₩6,129 | ₩6,189 | -2.11% | 84.1만 |
|---|
| 2026.06.11 | ₩6,283 | ₩6,363 | ₩6,102 | ₩6,269 | -0.21% | 99.4만 |
|---|
| 2026.06.10 | ₩6,483 | ₩6,617 | ₩6,283 | ₩6,283 | -3.09% | 98.2만 |
|---|
| 2026.06.09 | ₩6,243 | ₩6,644 | ₩6,243 | ₩6,470 | +3.64% | 107.2만 |
|---|
| 2026.06.08 | ₩6,283 | ₩6,610 | ₩6,243 | ₩6,323 | +0.64% | 116.3만 |
|---|
| 2026.06.05 | ₩6,350 | ₩6,523 | ₩6,269 | ₩6,350 | 0.00% | 99.8만 |
|---|
| 2026.06.04 | ₩6,156 | ₩6,430 | ₩6,156 | ₩6,390 | +3.80% | 110.9만 |
|---|
| 2026.06.03 | ₩6,336 | ₩6,350 | ₩6,016 | ₩6,122 | -3.38% | 107만 |
|---|
| 2026.06.02 | ₩6,310 | ₩6,617 | ₩6,189 | ₩6,430 | +1.91% | 113.7만 |
|---|
| 2026.06.01 | ₩6,430 | ₩6,630 | ₩6,269 | ₩6,376 | -0.83% | 123.8만 |
|---|
| 2026.05.29 | ₩6,497 | ₩6,671 | ₩6,443 | ₩6,577 | +1.23% | 209.3만 |
|---|
| 2026.05.28 | ₩6,256 | ₩6,697 | ₩6,229 | ₩6,523 | +4.27% | 169만 |
|---|
| 2026.05.27 | ₩6,430 | ₩6,777 | ₩6,196 | ₩6,336 | -1.46% | 181.5만 |
|---|
| 2026.05.26 | ₩6,751 | ₩6,858 | ₩6,430 | ₩6,430 | -4.75% | 111.3만 |
|---|
| 2026.05.22 | ₩6,697 | ₩6,858 | ₩6,650 | ₩6,751 | +0.80% | 81.9만 |
|---|
| 2026.05.21 | ₩6,457 | ₩6,791 | ₩6,283 | ₩6,764 | +4.76% | 117.3만 |
|---|
| 2026.05.20 | ₩6,243 | ₩6,624 | ₩6,122 | ₩6,564 | +5.14% | 174.2만 |
|---|
| 2026.05.19 | ₩6,296 | ₩6,463 | ₩6,136 | ₩6,310 | +0.21% | 103.8만 |
|---|
| 2026.05.18 | ₩6,296 | ₩6,757 | ₩6,296 | ₩6,323 | +0.42% | 128만 |
|---|
| 2026.05.15 | ₩6,510 | ₩6,630 | ₩6,256 | ₩6,350 | -2.46% | 176.9만 |
|---|
| 2026.05.14 | ₩6,684 | ₩6,844 | ₩6,458 | ₩6,577 | -1.60% | 196.6만 |
|---|
| 2026.05.13 | ₩7,326 | ₩7,419 | ₩6,697 | ₩6,704 | -8.49% | 138.4만 |
|---|
| 2026.05.12 | ₩7,927 | ₩7,954 | ₩6,965 | ₩6,971 | -12.06% | 156.7만 |
|---|
| 2026.05.11 | ₩8,756 | ₩9,251 | ₩8,041 | ₩8,074 | -7.79% | 188.4만 |
|---|
| 2026.05.08 | ₩9,438 | ₩9,438 | ₩8,422 | ₩8,823 | -6.52% | 132.7만 |
|---|
| 2026.05.07 | ₩8,716 | ₩9,177 | ₩8,702 | ₩9,010 | +3.37% | 150.6만 |
|---|
| 2026.05.06 | ₩8,823 | ₩8,856 | ₩8,689 | ₩8,716 | -1.21% | 103만 |
|---|
| 2026.05.05 | ₩8,422 | ₩8,509 | ₩8,241 | ₩8,395 | -0.32% | 92.2만 |
|---|
| 2026.05.04 | ₩8,595 | ₩8,636 | ₩8,275 | ₩8,355 | -2.80% | 98.2만 |
|---|
| 2026.05.01 | ₩8,435 | ₩8,622 | ₩8,301 | ₩8,609 | +2.06% | 109.8만 |
|---|
| 2026.04.30 | ₩8,342 | ₩8,448 | ₩8,275 | ₩8,315 | -0.32% | 104.6만 |
|---|
| 2026.04.29 | ₩8,756 | ₩8,756 | ₩8,395 | ₩8,408 | -3.97% | 79.3만 |
|---|
| 2026.04.28 | ₩8,716 | ₩8,903 | ₩8,696 | ₩8,769 | +0.61% | 98.2만 |
|---|
| 2026.04.27 | ₩8,622 | ₩8,809 | ₩8,535 | ₩8,702 | +0.93% | 98만 |
|---|
| 2026.04.24 | ₩8,462 | ₩8,649 | ₩8,422 | ₩8,622 | +1.90% | 71.6만 |
|---|
| 2026.04.23 | ₩8,729 | ₩8,729 | ₩8,315 | ₩8,489 | -2.76% | 95.3만 |
|---|
| 2026.04.22 | ₩8,756 | ₩8,809 | ₩8,637 | ₩8,729 | -0.31% | 54.3만 |
|---|
| 2026.04.21 | ₩8,997 | ₩9,184 | ₩8,662 | ₩8,676 | -3.57% | 69.8만 |
|---|
| 2026.04.20 | ₩8,796 | ₩8,997 | ₩8,609 | ₩8,970 | +1.98% | 75.2만 |
|---|
| 2026.04.17 | ₩8,689 | ₩8,976 | ₩8,616 | ₩8,916 | +2.62% | 80.6만 |
|---|
| 2026.04.16 | ₩8,382 | ₩8,529 | ₩8,315 | ₩8,435 | +0.64% | 62.2만 |
|---|
| 2026.04.15 | ₩8,235 | ₩8,419 | ₩8,168 | ₩8,355 | +1.46% | 71만 |
|---|
| 2026.04.14 | ₩8,007 | ₩8,275 | ₩7,994 | ₩8,221 | +2.67% | 65.3만 |
|---|
| 2026.04.13 | ₩7,807 | ₩8,114 | ₩7,720 | ₩8,007 | +2.57% | 81.9만 |
|---|
| 2026.04.10 | ₩8,021 | ₩8,027 | ₩7,807 | ₩7,900 | -1.50% | 81.6만 |
|---|
| 2026.04.09 | ₩7,914 | ₩8,061 | ₩7,780 | ₩8,007 | +1.18% | 105.7만 |
|---|
| 2026.04.08 | ₩8,061 | ₩8,221 | ₩7,954 | ₩8,007 | -0.66% | 129.9만 |
|---|
| 2026.04.07 | ₩7,780 | ₩7,900 | ₩7,606 | ₩7,633 | -1.89% | 87만 |
|---|
| 2026.04.06 | ₩7,847 | ₩7,954 | ₩7,780 | ₩7,820 | -0.34% | 82.1만 |
|---|
| 2026.04.02 | ₩7,793 | ₩8,007 | ₩7,626 | ₩7,900 | +1.37% | 84.3만 |
|---|
| 2026.04.01 | ₩8,047 | ₩8,088 | ₩7,807 | ₩7,927 | -1.50% | 66.9만 |
|---|
| 2026.03.31 | ₩8,128 | ₩8,221 | ₩7,753 | ₩8,007 | -1.48% | 107.5만 |
|---|
| 2026.03.30 | ₩8,034 | ₩8,134 | ₩7,947 | ₩8,007 | -0.33% | 93.2만 |
|---|
| 2026.03.27 | ₩8,141 | ₩8,141 | ₩7,863 | ₩8,007 | -1.64% | 108만 |
|---|
| 2026.03.26 | ₩8,141 | ₩8,475 | ₩7,940 | ₩8,288 | +1.81% | 105.9만 |
|---|
| 2026.03.25 | ₩8,235 | ₩8,261 | ₩7,773 | ₩8,128 | -1.30% | 91.7만 |
|---|
| 2026.03.24 | ₩8,114 | ₩8,188 | ₩7,860 | ₩8,074 | -0.49% | 137.5만 |
|---|
| 2026.03.23 | ₩8,088 | ₩8,402 | ₩7,954 | ₩8,248 | +1.98% | 129.8만 |
|---|
| 2026.03.20 | ₩8,168 | ₩8,185 | ₩7,767 | ₩7,900 | -3.27% | 326.2만 |
|---|
| 2026.03.19 | ₩8,181 | ₩8,408 | ₩8,101 | ₩8,288 | +1.31% | 102.9만 |
|---|
| 2026.03.18 | ₩8,128 | ₩8,428 | ₩8,037 | ₩8,288 | +1.97% | 111.1만 |
|---|
| 2026.03.17 | ₩8,021 | ₩8,382 | ₩7,940 | ₩8,275 | +3.17% | 139.9만 |
|---|
| 2026.03.16 | ₩7,753 | ₩7,940 | ₩7,660 | ₩7,914 | +2.07% | 106.7만 |
|---|
| 2026.03.13 | ₩7,887 | ₩7,961 | ₩7,566 | ₩7,646 | -3.05% | 96.8만 |
|---|
| 2026.03.12 | ₩7,887 | ₩8,217 | ₩7,807 | ₩7,860 | -0.34% | 110.8만 |
|---|
| 2026.03.11 | ₩8,034 | ₩8,114 | ₩7,780 | ₩8,034 | 0.00% | 153.2만 |
|---|
| 2026.03.10 | ₩8,489 | ₩8,515 | ₩8,034 | ₩8,114 | -4.41% | 159.1만 |
|---|
| 2026.03.09 | ₩8,462 | ₩8,533 | ₩8,074 | ₩8,502 | +0.47% | 95.7만 |
|---|
| 2026.03.06 | ₩8,890 | ₩8,943 | ₩8,622 | ₩8,676 | -2.41% | 103.3만 |
|---|
| 2026.03.05 | ₩9,144 | ₩9,357 | ₩8,956 | ₩9,063 | -0.88% | 108만 |
|---|
| 2026.03.04 | ₩9,398 | ₩9,478 | ₩9,117 | ₩9,144 | -2.70% | 69.3만 |
|---|
| 2026.03.03 | ₩8,970 | ₩9,517 | ₩8,930 | ₩9,384 | +4.62% | 115.1만 |
|---|
| 2026.03.02 | ₩9,090 | ₩9,297 | ₩8,983 | ₩9,197 | +1.18% | 109.6만 |
|---|
| 2026.02.27 | ₩9,638 | ₩9,678 | ₩9,277 | ₩9,317 | -3.33% | 164.7만 |
|---|
| 2026.02.26 | ₩9,825 | ₩10,026 | ₩9,591 | ₩9,785 | -0.41% | 140.7만 |
|---|
| 2026.02.25 | ₩9,558 | ₩9,946 | ₩9,264 | ₩9,758 | +2.10% | 178.8만 |
|---|
| 2026.02.24 | ₩9,758 | ₩10,114 | ₩9,692 | ₩9,986 | +2.33% | 146.4만 |
|---|
| 2026.02.23 | ₩9,906 | ₩9,971 | ₩9,638 | ₩9,745 | -1.62% | 147.9만 |
|---|
| 2026.02.20 | ₩9,892 | ₩10,119 | ₩9,780 | ₩10,039 | +1.49% | 107.6만 |
|---|
| 2026.02.19 | ₩9,919 | ₩9,986 | ₩9,732 | ₩9,972 | +0.54% | 90.4만 |
|---|
| 2026.02.18 | ₩10,039 | ₩10,200 | ₩9,839 | ₩10,026 | -0.13% | 104.3만 |
|---|
| 2026.02.17 | ₩10,093 | ₩10,180 | ₩9,758 | ₩10,026 | -0.66% | 95.5만 |
|---|
| 2026.02.13 | ₩10,293 | ₩10,333 | ₩9,999 | ₩10,093 | -1.95% | 76.6만 |
|---|
| 2026.02.12 | ₩10,200 | ₩10,254 | ₩9,678 | ₩10,133 | -0.66% | 124.6만 |
|---|
| 2026.02.11 | ₩11,269 | ₩11,302 | ₩10,139 | ₩10,307 | -8.54% | 119만 |
|---|
| 2026.02.10 | ₩11,470 | ₩11,683 | ₩11,396 | ₩11,416 | -0.47% | 61.3만 |
|---|
| 2026.02.09 | ₩11,523 | ₩11,550 | ₩11,189 | ₩11,363 | -1.39% | 65.4만 |
|---|
| 2026.02.06 | ₩11,229 | ₩11,630 | ₩11,135 | ₩11,577 | +3.10% | 97.6만 |
|---|
| 2026.02.05 | ₩11,296 | ₩11,523 | ₩11,209 | ₩11,269 | -0.24% | 119.2만 |
|---|
| 2026.02.04 | ₩11,456 | ₩11,657 | ₩11,069 | ₩11,323 | -1.17% | 108.6만 |
|---|
| 2026.02.03 | ₩11,831 | ₩11,971 | ₩11,202 | ₩11,323 | -4.29% | 113.1만 |
|---|
| 2026.02.02 | ₩12,004 | ₩12,222 | ₩11,777 | ₩11,911 | -0.78% | 86.2만 |
|---|
| 2026.01.30 | ₩12,018 | ₩12,165 | ₩11,790 | ₩12,084 | +0.56% | 104.5만 |
|---|
| 2026.01.29 | ₩12,379 | ₩12,392 | ₩11,978 | ₩12,071 | -2.48% | 82.1만 |
|---|
| 2026.01.28 | ₩12,151 | ₩12,392 | ₩12,004 | ₩12,298 | +1.21% | 84.2만 |
|---|
| 2026.01.27 | ₩12,044 | ₩12,145 | ₩11,844 | ₩12,111 | +0.55% | 65.2만 |
|---|
| 2026.01.26 | ₩12,298 | ₩12,338 | ₩12,031 | ₩12,058 | -1.96% | 63.6만 |
|---|
| 2026.01.23 | ₩12,459 | ₩12,512 | ₩12,225 | ₩12,338 | -0.97% | 61.5만 |
|---|
| 2026.01.22 | ₩12,432 | ₩12,726 | ₩12,432 | ₩12,499 | +0.54% | 73.8만 |
|---|
| 2026.01.21 | ₩12,379 | ₩12,445 | ₩12,084 | ₩12,432 | +0.43% | 84.1만 |
|---|
| 2026.01.20 | ₩12,352 | ₩12,579 | ₩12,178 | ₩12,258 | -0.76% | 107.4만 |
|---|
| 2026.01.16 | ₩12,419 | ₩12,793 | ₩12,360 | ₩12,753 | +2.69% | 126.5만 |
|---|
| 2026.01.15 | ₩12,272 | ₩12,459 | ₩12,058 | ₩12,405 | +1.09% | 65.7만 |
|---|
| 2026.01.14 | ₩12,445 | ₩12,506 | ₩12,171 | ₩12,232 | -1.72% | 80.9만 |
|---|
| 2026.01.13 | ₩12,820 | ₩12,820 | ₩12,432 | ₩12,472 | -2.71% | 71.8만 |
|---|
| 2026.01.12 | ₩12,833 | ₩12,953 | ₩12,499 | ₩12,780 | -0.42% | 60.1만 |
|---|
| 2026.01.09 | ₩12,967 | ₩13,221 | ₩12,806 | ₩12,846 | -0.93% | 80만 |
|---|
| 2026.01.08 | ₩12,419 | ₩12,860 | ₩12,245 | ₩12,806 | +3.12% | 94.4만 |
|---|
| 2026.01.07 | ₩12,633 | ₩13,034 | ₩12,486 | ₩12,606 | -0.21% | 134.2만 |
|---|
| 2026.01.06 | ₩12,151 | ₩12,614 | ₩11,857 | ₩12,499 | +2.86% | 131.4만 |
|---|
| 2026.01.05 | ₩12,071 | ₩12,566 | ₩12,044 | ₩12,285 | +1.77% | 153.5만 |
|---|
| 2026.01.02 | ₩12,178 | ₩12,298 | ₩12,018 | ₩12,165 | -0.11% | 123.1만 |
|---|
| 2025.12.31 | ₩12,031 | ₩12,125 | ₩11,951 | ₩12,098 | +0.56% | 100.6만 |
|---|
| 2025.12.30 | ₩12,338 | ₩12,352 | ₩12,084 | ₩12,111 | -1.84% | 119.4만 |
|---|
| 2025.12.29 | ₩12,633 | ₩12,699 | ₩12,318 | ₩12,379 | -2.01% | 79.7만 |
|---|
| 2025.12.26 | ₩12,633 | ₩12,746 | ₩12,499 | ₩12,619 | -0.11% | 65.8만 |
|---|
| 2025.12.24 | ₩12,766 | ₩12,820 | ₩12,650 | ₩12,726 | -0.31% | 40만 |
|---|
| 2025.12.23 | ₩13,034 | ₩13,087 | ₩12,706 | ₩12,780 | -1.95% | 75.9만 |
|---|
| 2025.12.22 | ₩13,167 | ₩13,288 | ₩13,040 | ₩13,114 | -0.41% | 84.8만 |
|---|
| 2025.12.19 | ₩13,181 | ₩13,247 | ₩12,766 | ₩13,194 | +0.10% | 237.3만 |
|---|
| 2025.12.18 | ₩13,542 | ₩13,635 | ₩13,207 | ₩13,328 | -1.58% | 144.6만 |
|---|
| 2025.12.17 | ₩13,288 | ₩13,608 | ₩13,261 | ₩13,368 | +0.60% | 113.4만 |
|---|
| 2025.12.16 | ₩13,448 | ₩13,702 | ₩13,354 | ₩13,421 | -0.20% | 121.6만 |
|---|
| 2025.12.15 | ₩14,096 | ₩14,096 | ₩13,056 | ₩13,395 | -4.98% | 119.4만 |
|---|
| 2025.12.12 | ₩14,076 | ₩14,313 | ₩13,983 | ₩14,170 | +0.66% | 82만 |
|---|
| 2025.12.11 | ₩14,223 | ₩14,317 | ₩13,755 | ₩14,170 | -0.38% | 102.9만 |
|---|
| 2025.12.10 | ₩13,903 | ₩14,170 | ₩13,580 | ₩14,143 | +1.73% | 141.8만 |
|---|
| 2025.12.09 | ₩14,076 | ₩14,344 | ₩13,929 | ₩13,943 | -0.95% | 73만 |
|---|
| 2025.12.08 | ₩14,678 | ₩14,731 | ₩14,063 | ₩14,183 | -3.37% | 116.2만 |
|---|
| 2025.12.05 | ₩14,758 | ₩14,932 | ₩14,477 | ₩14,624 | -0.91% | 84.1만 |
|---|
| 2025.12.04 | ₩15,106 | ₩15,194 | ₩14,731 | ₩14,865 | -1.59% | 82.4만 |
|---|
| 2025.12.03 | ₩14,959 | ₩15,226 | ₩14,959 | ₩15,119 | +1.07% | 57.3만 |
|---|
| 2025.12.02 | ₩14,892 | ₩15,159 | ₩14,738 | ₩15,052 | +1.08% | 64.5만 |
|---|
| 2025.12.01 | ₩14,825 | ₩15,092 | ₩14,745 | ₩14,878 | +0.36% | 85.9만 |
|---|
| 2025.11.28 | ₩15,360 | ₩15,473 | ₩14,932 | ₩15,172 | -1.22% | 55.1만 |
|---|
| 2025.11.26 | ₩15,533 | ₩15,614 | ₩15,266 | ₩15,373 | -1.03% | 132.7만 |
|---|
| 2025.11.25 | ₩15,868 | ₩16,343 | ₩15,761 | ₩15,774 | -0.59% | 192.5만 |
|---|
| 2025.11.24 | ₩14,838 | ₩15,881 | ₩14,805 | ₩15,680 | +5.68% | 189.9만 |
|---|
| 2025.11.21 | ₩13,675 | ₩14,852 | ₩13,675 | ₩14,825 | +8.41% | 127.7만 |
|---|
| 2025.11.20 | ₩14,223 | ₩14,517 | ₩13,628 | ₩13,675 | -3.85% | 724.7만 |
|---|
| 2025.11.19 | ₩14,424 | ₩14,477 | ₩13,956 | ₩14,143 | -1.95% | 187.3만 |
|---|
| 2025.11.18 | ₩14,009 | ₩14,531 | ₩13,862 | ₩14,410 | +2.86% | 89.3만 |
|---|
| 2025.11.17 | ₩14,344 | ₩14,357 | ₩13,949 | ₩14,023 | -2.24% | 218.3만 |
|---|
| 2025.11.14 | ₩14,317 | ₩14,477 | ₩14,130 | ₩14,424 | +0.75% | 99.2만 |
|---|
| 2025.11.13 | ₩14,317 | ₩14,685 | ₩14,078 | ₩14,571 | +1.77% | 102.9만 |
|---|
| 2025.11.12 | ₩14,758 | ₩14,825 | ₩14,143 | ₩14,437 | -2.17% | 136.4만 |
|---|
| 2025.11.11 | ₩14,237 | ₩14,925 | ₩14,237 | ₩14,798 | +3.94% | 695.7만 |
|---|
| 2025.11.10 | ₩14,651 | ₩14,691 | ₩13,829 | ₩14,157 | -3.38% | 143.4만 |
|---|
| 2025.11.07 | ₩14,464 | ₩15,306 | ₩13,167 | ₩14,437 | -0.18% | 320.9만 |
|---|
| 2025.11.06 | ₩13,381 | ₩13,501 | ₩12,833 | ₩12,967 | -3.10% | 180.8만 |
|---|
| 2025.11.05 | ₩13,247 | ₩13,508 | ₩13,167 | ₩13,435 | +1.41% | 138.2만 |
|---|
| 2025.11.04 | ₩13,475 | ₩13,657 | ₩13,214 | ₩13,221 | -1.88% | 108.8만 |
|---|
| 2025.11.03 | ₩13,448 | ₩13,602 | ₩13,314 | ₩13,381 | -0.50% | 114.6만 |
|---|
| 2025.10.31 | ₩13,448 | ₩13,702 | ₩13,234 | ₩13,689 | +1.79% | 110.7만 |
|---|
| 2025.10.30 | ₩13,822 | ₩13,943 | ₩13,435 | ₩13,448 | -2.71% | 93.7만 |
|---|
| 2025.10.29 | ₩14,745 | ₩14,771 | ₩13,916 | ₩13,956 | -5.35% | 106.8만 |
|---|
| 2025.10.28 | ₩15,039 | ₩15,119 | ₩14,738 | ₩14,825 | -1.42% | 71.9만 |
|---|
| 2025.10.27 | ₩15,146 | ₩15,373 | ₩14,991 | ₩15,092 | -0.35% | 91.1만 |
|---|
| 2025.10.24 | ₩15,025 | ₩15,449 | ₩14,884 | ₩15,146 | +0.80% | 113.6만 |
|---|
| 2025.10.23 | ₩14,825 | ₩15,092 | ₩14,691 | ₩14,798 | -0.18% | 56.7만 |
|---|
| 2025.10.22 | ₩14,624 | ₩14,812 | ₩14,504 | ₩14,758 | +0.91% | 72.3만 |
|---|
| 2025.10.21 | ₩14,571 | ₩14,918 | ₩14,504 | ₩14,664 | +0.64% | 66.3만 |
|---|
| 2025.10.20 | ₩14,464 | ₩14,705 | ₩14,344 | ₩14,651 | +1.29% | 74.7만 |
|---|
| 2025.10.17 | ₩14,370 | ₩14,444 | ₩14,223 | ₩14,317 | -0.37% | 91.9만 |
|---|
| 2025.10.16 | ₩14,598 | ₩14,814 | ₩14,424 | ₩14,464 | -0.92% | 89.4만 |
|---|
| 2025.10.15 | ₩14,852 | ₩15,012 | ₩14,571 | ₩14,584 | -1.80% | 69.2만 |
|---|
| 2025.10.14 | ₩13,929 | ₩14,779 | ₩13,929 | ₩14,678 | +5.37% | 91.7만 |
|---|
| 2025.10.13 | ₩14,157 | ₩14,250 | ₩13,929 | ₩14,050 | -0.76% | 65.2만 |
|---|
| 2025.10.10 | ₩14,277 | ₩14,451 | ₩13,916 | ₩13,929 | -2.43% | 145.2만 |
|---|