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 | ₩4,860 | ₩5,409 | ₩4,793 | ₩4,980 | +2.48% | 938.1만 |
| 2026.09.28–2026.10.02 | ₩4,780 | ₩4,954 | ₩4,606 | ₩4,887 | +2.24% | 804.2만 |
| 2026.09.21–2026.09.25 | ₩5,021 | ₩5,288 | ₩4,552 | ₩4,860 | -3.20% | 984.5만 |
| 2026.09.14–2026.09.18 | ₩5,382 | ₩5,630 | ₩5,034 | ₩5,074 | -5.72% | 1084.1만 |
| 2026.09.08–2026.09.11 | ₩5,395 | ₩5,476 | ₩4,833 | ₩5,382 | -0.25% | 726.9만 |
| 2026.08.31–2026.09.04 | ₩5,583 | ₩5,650 | ₩5,195 | ₩5,395 | -3.36% | 802.5만 |
| 2026.08.24–2026.08.28 | ₩6,078 | ₩6,159 | ₩5,576 | ₩5,677 | -6.61% | 440.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,757 |
| ₩6,406 |
| ₩5,516 |
| ₩6,118 |
| +6.28% |
| 630.4만 |
| 2026.08.10–2026.08.14 | ₩5,810 | ₩6,045 | ₩5,556 | ₩5,824 | +0.23% | 535.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,422 | ₩5,924 | ₩5,034 | ₩5,877 | +8.40% | 826.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,436 | ₩5,864 | ₩4,934 | ₩5,422 | -0.25% | 1048.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,038 | ₩6,085 | ₩5,154 | ₩5,416 | -10.31% | 736.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,292 | ₩6,373 | ₩5,730 | ₩6,132 | -2.55% | 633.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,109 | ₩7,123 | ₩6,038 | ₩6,051 | -14.88% | 570.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,457 | ₩7,752 | ₩6,707 | ₩7,123 | -4.49% | 482.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,279 | ₩7,484 | ₩6,031 | ₩7,404 | +17.91% | 938만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,279 | ₩6,707 | ₩6,199 | ₩6,279 | 0.00% | 790.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,292 | ₩6,654 | ₩6,112 | ₩6,199 | -1.49% | 505.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,440 | ₩6,641 | ₩6,025 | ₩6,359 | -1.25% | 555.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,761 | ₩6,868 | ₩6,205 | ₩6,587 | -2.57% | 671만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,306 | ₩6,868 | ₩6,132 | ₩6,761 | +7.22% | 605.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,769 | ₩9,265 | ₩6,266 | ₩6,359 | -27.48% | 856.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,609 | ₩9,452 | ₩8,254 | ₩8,836 | +2.64% | 576.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,635 | ₩8,917 | ₩8,287 | ₩8,622 | -0.16% | 489.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,809 | ₩9,198 | ₩8,327 | ₩8,635 | -1.98% | 366.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,819 | ₩8,990 | ₩7,732 | ₩8,930 | +14.21% | 360.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,859 | ₩8,234 | ₩7,618 | ₩7,912 | +0.68% | 486.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,046 | ₩8,234 | ₩7,638 | ₩7,912 | -1.66% | 351.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,100 | ₩8,488 | ₩7,785 | ₩8,020 | -0.99% | 572.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,765 | ₩8,441 | ₩7,671 | ₩7,912 | +1.90% | 786.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,475 | ₩8,546 | ₩7,578 | ₩7,658 | -9.64% | 615.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,104 | ₩9,531 | ₩8,635 | ₩8,689 | -4.56% | 505.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,921 | ₩10,130 | ₩9,278 | ₩9,332 | -5.94% | 778.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,108 | ₩10,215 | ₩9,747 | ₩10,055 | -0.53% | 397.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,541 | ₩11,701 | ₩9,693 | ₩10,108 | -12.41% | 446.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,023 | ₩12,241 | ₩11,085 | ₩11,594 | -3.56% | 524.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,317 | ₩12,411 | ₩11,808 | ₩12,103 | -1.74% | 399.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,371 | ₩12,746 | ₩12,103 | ₩12,357 | -0.11% | 326.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,853 | ₩12,973 | ₩12,076 | ₩12,772 | -0.63% | 404.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,090 | ₩13,241 | ₩11,875 | ₩12,866 | +6.42% | 593.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,652 | ₩12,719 | ₩11,969 | ₩12,183 | -3.70% | 422.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,187 | ₩13,308 | ₩12,518 | ₩12,638 | -4.16% | 266.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,118 | ₩14,118 | ₩12,786 | ₩13,214 | -6.40% | 736.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,700 | ₩14,754 | ₩13,601 | ₩14,191 | -3.46% | 515.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,848 | ₩15,249 | ₩14,499 | ₩14,647 | -1.35% | 374.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,861 | ₩16,368 | ₩14,827 | ₩15,196 | +2.25% | 570.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,366 | ₩14,874 | ₩13,649 | ₩14,848 | +3.36% | 1347.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,673 | ₩14,948 | ₩13,850 | ₩14,446 | -1.55% | 1177.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,469 | ₩15,329 | ₩12,853 | ₩14,459 | +7.36% | 863.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,169 | ₩15,396 | ₩13,254 | ₩13,710 | -9.62% | 474.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,486 | ₩15,473 | ₩14,366 | ₩15,169 | +4.71% | 383.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,178 | ₩15,035 | ₩13,951 | ₩14,339 | +1.13% | 407.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,299 | ₩14,473 | ₩13,937 | ₩13,951 | -2.43% | 145.2만 |
|---|