시장 데이터를 불러오는 중
전체 종목
어질리시스 과거 주가
Agilysys, Inc. - Common Stock · AGYS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Agilysys, Inc. - Common Stock · AGYS · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩136,890 | ₩140,439 | ₩136,276 | ₩140,118 | +2.36% | 18.8만 |
| 2026.10.08 | ₩135,969 | ₩137,130 | ₩133,541 | ₩136,863 | +0.66% | 25.9만 |
| 2026.10.07 | ₩130,686 | ₩136,223 | ₩130,300 | ₩135,969 | +4.04% | 25만 |
| 2026.10.06 | ₩134,248 | ₩134,248 | ₩130,873 | ₩131,794 | -1.83% | 18.1만 |
| 2026.10.05 | ₩133,155 | ₩135,182 | ₩131,874 | ₩132,741 | -0.31% | 36.8만 |
| 2026.10.02 | ₩135,916 | ₩137,410 | ₩132,394 | ₩132,421 | -2.57% | 24.6만 |
| 2026.10.01 | ₩131,767 | ₩134,795 | ₩129,619 | ₩133,822 | +1.56% | 37.7만 |
| 2026.09.30 | ₩128,712 | ₩131,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,512 |
| +0.62% |
| 25.3만 |
| 2026.09.29 | ₩129,859 | ₩130,927 | ₩125,991 | ₩128,525 | -1.03% | 23.6만 |
|---|
| 2026.09.28 | ₩131,113 | ₩131,113 | ₩124,830 | ₩129,539 | -1.20% | 20.3만 |
|---|
| 2026.09.25 | ₩133,008 | ₩134,996 | ₩131,207 | ₩132,928 | -0.06% | 15.7만 |
|---|
| 2026.09.24 | ₩135,196 | ₩136,743 | ₩131,514 | ₩132,981 | -1.64% | 18.3만 |
|---|
| 2026.09.23 | ₩134,208 | ₩135,489 | ₩132,007 | ₩134,982 | +0.58% | 22.6만 |
|---|
| 2026.09.22 | ₩136,676 | ₩136,676 | ₩128,619 | ₩133,902 | -2.03% | 25.4만 |
|---|
| 2026.09.21 | ₩135,276 | ₩135,276 | ₩131,247 | ₩133,742 | -1.13% | 12.6만 |
|---|
| 2026.09.18 | ₩136,396 | ₩136,396 | ₩132,968 | ₩133,581 | -2.06% | 39만 |
|---|
| 2026.09.17 | ₩141,573 | ₩142,080 | ₩135,903 | ₩136,356 | -3.68% | 22.8만 |
|---|
| 2026.09.16 | ₩137,424 | ₩141,653 | ₩137,063 | ₩140,692 | +2.38% | 20.9만 |
|---|
| 2026.09.15 | ₩144,734 | ₩145,028 | ₩139,358 | ₩139,598 | -3.55% | 24.5만 |
|---|
| 2026.09.14 | ₩142,920 | ₩145,708 | ₩141,866 | ₩145,508 | +1.81% | 24.5만 |
|---|
| 2026.09.11 | ₩141,959 | ₩144,961 | ₩139,185 | ₩139,398 | -1.80% | 16.7만 |
|---|
| 2026.09.10 | ₩141,319 | ₩143,294 | ₩139,745 | ₩140,705 | -0.43% | 13.7만 |
|---|
| 2026.09.09 | ₩142,800 | ₩146,002 | ₩140,412 | ₩141,546 | -0.88% | 15.9만 |
|---|
| 2026.09.08 | ₩146,842 | ₩149,510 | ₩142,693 | ₩144,121 | -1.85% | 21.1만 |
|---|
| 2026.09.04 | ₩150,244 | ₩152,299 | ₩146,762 | ₩148,563 | -1.12% | 33.3만 |
|---|
| 2026.09.03 | ₩154,553 | ₩156,794 | ₩152,125 | ₩152,285 | -1.47% | 19.6만 |
|---|
| 2026.09.02 | ₩150,177 | ₩151,685 | ₩147,149 | ₩151,431 | +0.84% | 23.9만 |
|---|
| 2026.09.01 | ₩153,366 | ₩154,273 | ₩149,764 | ₩150,071 | -2.15% | 11.9만 |
|---|
| 2026.08.31 | ₩155,740 | ₩158,742 | ₩153,980 | ₩155,300 | -0.28% | 21.2만 |
|---|
| 2026.08.28 | ₩160,650 | ₩162,211 | ₩156,914 | ₩157,261 | -2.11% | 22.4만 |
|---|
| 2026.08.27 | ₩153,139 | ₩161,997 | ₩153,139 | ₩160,757 | +4.97% | 36.6만 |
|---|
| 2026.08.26 | ₩150,938 | ₩153,206 | ₩149,750 | ₩152,899 | +1.30% | 14.8만 |
|---|
| 2026.08.25 | ₩152,512 | ₩153,126 | ₩149,444 | ₩152,752 | +0.16% | 16.3만 |
|---|
| 2026.08.24 | ₩152,245 | ₩154,153 | ₩151,378 | ₩151,845 | -0.26% | 22.5만 |
|---|
| 2026.08.21 | ₩152,192 | ₩154,607 | ₩149,871 | ₩151,818 | -0.25% | 20.1만 |
|---|
| 2026.08.20 | ₩154,046 | ₩156,754 | ₩149,911 | ₩151,258 | -1.81% | 29.1만 |
|---|
| 2026.08.19 | ₩149,724 | ₩156,488 | ₩149,657 | ₩155,700 | +3.99% | 35.3만 |
|---|
| 2026.08.18 | ₩150,751 | ₩154,086 | ₩147,976 | ₩149,364 | -0.92% | 33.4만 |
|---|
| 2026.08.17 | ₩149,377 | ₩151,405 | ₩147,803 | ₩148,523 | -0.57% | 25.4만 |
|---|
| 2026.08.14 | ₩154,273 | ₩156,754 | ₩150,324 | ₩152,085 | -1.42% | 34.1만 |
|---|
| 2026.08.13 | ₩145,014 | ₩153,699 | ₩143,187 | ₩153,686 | +5.98% | 42.8만 |
|---|
| 2026.08.12 | ₩141,853 | ₩143,587 | ₩138,944 | ₩143,213 | +0.96% | 45만 |
|---|
| 2026.08.11 | ₩142,466 | ₩145,601 | ₩141,319 | ₩142,173 | -0.21% | 27.3만 |
|---|
| 2026.08.10 | ₩143,013 | ₩147,002 | ₩142,480 | ₩142,720 | -0.21% | 17.5만 |
|---|
| 2026.08.07 | ₩145,415 | ₩148,857 | ₩143,013 | ₩144,854 | -0.39% | 21.9만 |
|---|
| 2026.08.06 | ₩144,468 | ₩145,135 | ₩138,411 | ₩143,520 | -0.66% | 35.3만 |
|---|
| 2026.08.05 | ₩150,484 | ₩150,484 | ₩144,921 | ₩147,736 | -1.83% | 26만 |
|---|
| 2026.08.04 | ₩144,454 | ₩150,738 | ₩144,454 | ₩148,443 | +2.76% | 21.8만 |
|---|
| 2026.08.03 | ₩143,947 | ₩147,242 | ₩142,039 | ₩146,322 | +1.65% | 23.3만 |
|---|
| 2026.07.31 | ₩141,893 | ₩144,147 | ₩139,411 | ₩140,292 | -1.13% | 21.7만 |
|---|
| 2026.07.30 | ₩147,416 | ₩148,510 | ₩139,398 | ₩143,614 | -2.58% | 34.9만 |
|---|
| 2026.07.29 | ₩145,922 | ₩152,846 | ₩145,281 | ₩151,672 | +3.94% | 46.7만 |
|---|
| 2026.07.28 | ₩143,934 | ₩154,620 | ₩137,304 | ₩147,683 | +2.60% | 60.6만 |
|---|
| 2026.07.27 | ₩132,581 | ₩142,987 | ₩132,581 | ₩137,730 | +3.88% | 31.7만 |
|---|
| 2026.07.24 | ₩129,152 | ₩132,888 | ₩128,072 | ₩131,460 | +1.79% | 24.4만 |
|---|
| 2026.07.23 | ₩129,779 | ₩130,233 | ₩126,391 | ₩126,751 | -2.33% | 20.2만 |
|---|
| 2026.07.22 | ₩134,008 | ₩134,008 | ₩128,499 | ₩129,459 | -3.39% | 29.2만 |
|---|
| 2026.07.21 | ₩138,478 | ₩141,719 | ₩133,541 | ₩134,275 | -3.03% | 45.1만 |
|---|
| 2026.07.20 | ₩142,093 | ₩144,841 | ₩140,759 | ₩141,786 | -0.22% | 25.5만 |
|---|
| 2026.07.17 | ₩144,174 | ₩147,016 | ₩141,252 | ₩142,320 | -1.29% | 20.7만 |
|---|
| 2026.07.16 | ₩143,640 | ₩150,151 | ₩143,187 | ₩146,789 | +2.19% | 29.9만 |
|---|
| 2026.07.15 | ₩141,172 | ₩144,574 | ₩139,398 | ₩142,093 | +0.65% | 33.1만 |
|---|
| 2026.07.14 | ₩143,080 | ₩144,774 | ₩138,824 | ₩139,091 | -2.79% | 30만 |
|---|
| 2026.07.13 | ₩144,414 | ₩147,456 | ₩143,254 | ₩146,415 | +1.39% | 21.2만 |
|---|
| 2026.07.10 | ₩148,123 | ₩148,536 | ₩143,347 | ₩145,388 | -1.85% | 17.1만 |
|---|
| 2026.07.09 | ₩138,758 | ₩146,002 | ₩137,810 | ₩145,601 | +4.93% | 18.6만 |
|---|
| 2026.07.08 | ₩148,897 | ₩148,897 | ₩141,306 | ₩141,799 | -4.77% | 30.7만 |
|---|
| 2026.07.07 | ₩151,338 | ₩152,419 | ₩147,362 | ₩150,524 | -0.54% | 28만 |
|---|
| 2026.07.06 | ₩146,615 | ₩149,484 | ₩143,053 | ₩148,083 | +1.00% | 22.6만 |
|---|
| 2026.07.02 | ₩145,401 | ₩149,577 | ₩145,401 | ₩147,829 | +1.67% | 31.7만 |
|---|
| 2026.07.01 | ₩142,253 | ₩147,483 | ₩141,279 | ₩145,268 | +2.12% | 30만 |
|---|
| 2026.06.30 | ₩136,583 | ₩140,999 | ₩135,276 | ₩139,411 | +2.07% | 31.3만 |
|---|
| 2026.06.29 | ₩138,437 | ₩140,212 | ₩134,435 | ₩137,944 | -0.36% | 40.4만 |
|---|
| 2026.06.26 | ₩129,713 | ₩138,304 | ₩129,472 | ₩136,850 | +5.50% | 135.9만 |
|---|
| 2026.06.25 | ₩122,789 | ₩131,354 | ₩122,042 | ₩130,086 | +5.94% | 76.2만 |
|---|
| 2026.06.24 | ₩115,718 | ₩124,163 | ₩115,678 | ₩123,149 | +6.42% | 56.3만 |
|---|
| 2026.06.23 | ₩114,864 | ₩118,079 | ₩113,423 | ₩115,224 | +0.31% | 26.4만 |
|---|
| 2026.06.22 | ₩115,131 | ₩117,372 | ₩111,409 | ₩112,650 | -2.16% | 39.6만 |
|---|
| 2026.06.18 | ₩117,212 | ₩117,212 | ₩114,664 | ₩116,745 | -0.40% | 56.5만 |
|---|
| 2026.06.17 | ₩115,131 | ₩120,054 | ₩113,410 | ₩116,945 | +1.58% | 26.8만 |
|---|
| 2026.06.16 | ₩116,945 | ₩118,360 | ₩115,558 | ₩116,732 | -0.18% | 14만 |
|---|
| 2026.06.15 | ₩121,028 | ₩123,429 | ₩114,718 | ₩116,719 | -3.56% | 35.1만 |
|---|
| 2026.06.12 | ₩122,429 | ₩125,323 | ₩118,746 | ₩120,921 | -1.23% | 38.7만 |
|---|
| 2026.06.11 | ₩120,014 | ₩123,789 | ₩118,893 | ₩122,442 | +2.02% | 26.8만 |
|---|
| 2026.06.10 | ₩119,173 | ₩123,416 | ₩116,932 | ₩121,601 | +2.04% | 31만 |
|---|
| 2026.06.09 | ₩117,359 | ₩122,709 | ₩116,318 | ₩120,254 | +2.47% | 30.7만 |
|---|
| 2026.06.08 | ₩117,866 | ₩119,960 | ₩116,172 | ₩118,853 | +0.84% | 26.6만 |
|---|
| 2026.06.05 | ₩119,293 | ₩121,014 | ₩115,905 | ₩118,093 | -1.01% | 23.8만 |
|---|
| 2026.06.04 | ₩121,681 | ₩123,509 | ₩116,252 | ₩119,293 | -1.96% | 25.4만 |
|---|
| 2026.06.03 | ₩119,454 | ₩119,454 | ₩114,664 | ₩117,866 | -1.33% | 35.4만 |
|---|
| 2026.06.02 | ₩120,854 | ₩122,042 | ₩117,399 | ₩119,720 | -0.94% | 30.1만 |
|---|
| 2026.06.01 | ₩119,480 | ₩125,150 | ₩119,213 | ₩124,803 | +4.46% | 60.9만 |
|---|
| 2026.05.29 | ₩111,035 | ₩118,693 | ₩109,395 | ₩115,478 | +4.00% | 61.2만 |
|---|
| 2026.05.28 | ₩106,846 | ₩111,209 | ₩105,166 | ₩110,222 | +3.16% | 25.4만 |
|---|
| 2026.05.27 | ₩104,725 | ₩108,768 | ₩103,871 | ₩105,886 | +1.11% | 23.6만 |
|---|
| 2026.05.26 | ₩105,192 | ₩106,726 | ₩103,231 | ₩105,726 | +0.51% | 42.6만 |
|---|
| 2026.05.22 | ₩107,007 | ₩109,741 | ₩105,619 | ₩106,513 | -0.46% | 31.1만 |
|---|
| 2026.05.21 | ₩106,046 | ₩107,340 | ₩103,658 | ₩106,059 | +0.01% | 40.6만 |
|---|
| 2026.05.20 | ₩102,404 | ₩109,461 | ₩97,201 | ₩108,554 | +6.01% | 92.1만 |
|---|
| 2026.05.19 | ₩121,615 | ₩126,431 | ₩102,284 | ₩105,312 | -13.41% | 274.1만 |
|---|
| 2026.05.18 | ₩89,690 | ₩95,213 | ₩87,956 | ₩93,652 | +4.42% | 81.8만 |
|---|
| 2026.05.15 | ₩88,209 | ₩90,784 | ₩87,516 | ₩89,837 | +1.85% | 25.7만 |
|---|
| 2026.05.14 | ₩87,996 | ₩90,170 | ₩86,809 | ₩87,996 | 0.00% | 19만 |
|---|
| 2026.05.13 | ₩90,677 | ₩90,677 | ₩86,488 | ₩87,462 | -3.55% | 24.6만 |
|---|
| 2026.05.12 | ₩93,239 | ₩95,227 | ₩92,145 | ₩92,372 | -0.93% | 30.6만 |
|---|
| 2026.05.11 | ₩94,493 | ₩94,786 | ₩89,677 | ₩92,172 | -2.46% | 36.6만 |
|---|
| 2026.05.08 | ₩95,507 | ₩96,254 | ₩92,318 | ₩95,507 | 0.00% | 25.2만 |
|---|
| 2026.05.07 | ₩92,785 | ₩98,175 | ₩92,785 | ₩97,294 | +4.86% | 22.6만 |
|---|
| 2026.05.06 | ₩91,224 | ₩92,078 | ₩87,342 | ₩91,465 | +0.26% | 35.4만 |
|---|
| 2026.05.05 | ₩92,932 | ₩94,920 | ₩91,051 | ₩92,358 | -0.62% | 24만 |
|---|
| 2026.05.04 | ₩90,331 | ₩95,267 | ₩90,331 | ₩92,932 | +2.88% | 29만 |
|---|
| 2026.05.01 | ₩87,476 | ₩90,704 | ₩87,342 | ₩90,517 | +3.48% | 27.4만 |
|---|
| 2026.04.30 | ₩86,155 | ₩87,649 | ₩83,127 | ₩85,461 | -0.81% | 24.2만 |
|---|
| 2026.04.29 | ₩87,809 | ₩88,810 | ₩86,849 | ₩87,689 | -0.14% | 18.7만 |
|---|
| 2026.04.28 | ₩88,863 | ₩91,371 | ₩88,303 | ₩88,703 | -0.18% | 15.5만 |
|---|
| 2026.04.27 | ₩88,450 | ₩90,144 | ₩87,115 | ₩88,036 | -0.47% | 16.2만 |
|---|
| 2026.04.24 | ₩84,167 | ₩89,290 | ₩84,167 | ₩89,063 | +5.82% | 29.2만 |
|---|
| 2026.04.23 | ₩89,583 | ₩91,318 | ₩82,620 | ₩84,167 | -6.05% | 40.6만 |
|---|
| 2026.04.22 | ₩91,171 | ₩92,305 | ₩90,464 | ₩91,371 | +0.22% | 16.6만 |
|---|
| 2026.04.21 | ₩91,131 | ₩93,159 | ₩90,184 | ₩90,624 | -0.56% | 22만 |
|---|
| 2026.04.20 | ₩90,637 | ₩92,385 | ₩86,729 | ₩90,651 | +0.01% | 27.7만 |
|---|
| 2026.04.17 | ₩92,158 | ₩92,719 | ₩90,357 | ₩91,024 | -1.23% | 19.2만 |
|---|
| 2026.04.16 | ₩90,891 | ₩92,305 | ₩89,704 | ₩90,197 | -0.76% | 22.8만 |
|---|
| 2026.04.15 | ₩87,876 | ₩90,357 | ₩87,689 | ₩89,690 | +2.06% | 36.7만 |
|---|
| 2026.04.14 | ₩87,489 | ₩89,730 | ₩85,688 | ₩86,942 | -0.63% | 22.2만 |
|---|
| 2026.04.13 | ₩83,433 | ₩87,382 | ₩82,980 | ₩86,929 | +4.19% | 37.1만 |
|---|
| 2026.04.10 | ₩84,567 | ₩84,567 | ₩82,046 | ₩82,966 | -1.89% | 40.1만 |
|---|
| 2026.04.09 | ₩86,915 | ₩87,689 | ₩82,806 | ₩84,581 | -2.69% | 41.1만 |
|---|
| 2026.04.08 | ₩94,506 | ₩95,147 | ₩87,062 | ₩87,529 | -7.38% | 51.4만 |
|---|
| 2026.04.07 | ₩94,279 | ₩95,107 | ₩90,931 | ₩91,491 | -2.96% | 20.8만 |
|---|
| 2026.04.06 | ₩94,600 | ₩96,334 | ₩90,838 | ₩95,373 | +0.82% | 16.4만 |
|---|
| 2026.04.02 | ₩91,811 | ₩95,080 | ₩89,784 | ₩94,840 | +3.30% | 17.4만 |
|---|
| 2026.04.01 | ₩95,667 | ₩96,160 | ₩92,532 | ₩92,879 | -2.91% | 21.9만 |
|---|
| 2026.03.31 | ₩96,761 | ₩97,961 | ₩94,226 | ₩94,906 | -1.92% | 28.6만 |
|---|
| 2026.03.30 | ₩95,093 | ₩96,454 | ₩93,999 | ₩96,014 | +0.97% | 22.4만 |
|---|
| 2026.03.27 | ₩95,013 | ₩95,467 | ₩91,771 | ₩93,879 | -1.19% | 22만 |
|---|
| 2026.03.26 | ₩94,720 | ₩99,135 | ₩94,720 | ₩96,547 | +1.93% | 17.3만 |
|---|
| 2026.03.25 | ₩96,654 | ₩97,054 | ₩94,279 | ₩95,800 | -0.88% | 21.4만 |
|---|
| 2026.03.24 | ₩95,440 | ₩96,187 | ₩92,799 | ₩95,360 | -0.08% | 21.9만 |
|---|
| 2026.03.23 | ₩96,254 | ₩99,122 | ₩95,880 | ₩96,707 | +0.47% | 28.6만 |
|---|
| 2026.03.20 | ₩92,372 | ₩94,533 | ₩90,304 | ₩94,466 | +2.27% | 55.8만 |
|---|
| 2026.03.19 | ₩90,984 | ₩93,853 | ₩90,050 | ₩92,799 | +1.99% | 26.2만 |
|---|
| 2026.03.18 | ₩89,837 | ₩94,266 | ₩89,503 | ₩90,104 | +0.30% | 31만 |
|---|
| 2026.03.17 | ₩92,025 | ₩95,547 | ₩90,517 | ₩90,744 | -1.39% | 26.3만 |
|---|
| 2026.03.16 | ₩92,038 | ₩92,665 | ₩90,744 | ₩91,038 | -1.09% | 33.5만 |
|---|
| 2026.03.13 | ₩94,119 | ₩96,894 | ₩90,891 | ₩91,371 | -2.92% | 25.7만 |
|---|
| 2026.03.12 | ₩95,974 | ₩98,722 | ₩93,185 | ₩93,319 | -2.77% | 34.4만 |
|---|
| 2026.03.11 | ₩98,162 | ₩99,429 | ₩95,814 | ₩96,721 | -1.47% | 24.3만 |
|---|
| 2026.03.10 | ₩100,390 | ₩100,390 | ₩96,707 | ₩97,801 | -2.58% | 31.3만 |
|---|
| 2026.03.09 | ₩102,391 | ₩102,858 | ₩97,254 | ₩101,377 | -0.99% | 28.2만 |
|---|
| 2026.03.06 | ₩104,245 | ₩105,886 | ₩102,311 | ₩103,338 | -0.87% | 21.4만 |
|---|
| 2026.03.05 | ₩106,606 | ₩109,475 | ₩104,605 | ₩106,393 | -0.20% | 41.3만 |
|---|
| 2026.03.04 | ₩104,659 | ₩108,207 | ₩104,645 | ₩106,740 | +1.99% | 36.1만 |
|---|
| 2026.03.03 | ₩96,187 | ₩105,379 | ₩96,187 | ₩104,659 | +8.81% | 59.9만 |
|---|
| 2026.03.02 | ₩93,519 | ₩98,589 | ₩93,519 | ₩98,055 | +4.85% | 33.4만 |
|---|
| 2026.02.27 | ₩95,654 | ₩96,921 | ₩91,398 | ₩96,281 | +0.66% | 42.9만 |
|---|
| 2026.02.26 | ₩96,467 | ₩99,522 | ₩95,720 | ₩97,855 | +1.44% | 37만 |
|---|
| 2026.02.25 | ₩96,174 | ₩97,108 | ₩93,332 | ₩94,720 | -1.51% | 37.4만 |
|---|
| 2026.02.24 | ₩95,027 | ₩101,057 | ₩95,013 | ₩96,014 | +1.04% | 56.6만 |
|---|
| 2026.02.23 | ₩103,778 | ₩103,778 | ₩95,333 | ₩95,787 | -7.70% | 64.3만 |
|---|
| 2026.02.20 | ₩104,645 | ₩107,220 | ₩103,978 | ₩104,912 | +0.25% | 38.4만 |
|---|
| 2026.02.19 | ₩106,646 | ₩108,261 | ₩102,484 | ₩104,859 | -1.68% | 32.6만 |
|---|
| 2026.02.18 | ₩107,847 | ₩110,489 | ₩105,619 | ₩106,446 | -1.30% | 41.5만 |
|---|
| 2026.02.17 | ₩108,728 | ₩110,088 | ₩106,446 | ₩106,980 | -1.61% | 29.5만 |
|---|
| 2026.02.13 | ₩107,940 | ₩112,623 | ₩107,540 | ₩108,728 | +0.73% | 22.2만 |
|---|
| 2026.02.12 | ₩114,811 | ₩114,811 | ₩105,793 | ₩107,887 | -6.03% | 27.3만 |
|---|
| 2026.02.11 | ₩116,505 | ₩117,559 | ₩113,864 | ₩114,184 | -1.99% | 26.3만 |
|---|
| 2026.02.10 | ₩115,825 | ₩117,773 | ₩114,918 | ₩116,812 | +0.85% | 32.9만 |
|---|
| 2026.02.09 | ₩115,611 | ₩115,758 | ₩112,516 | ₩114,784 | -0.72% | 25.4만 |
|---|
| 2026.02.06 | ₩113,944 | ₩115,972 | ₩111,716 | ₩114,744 | +0.70% | 33.7만 |
|---|
| 2026.02.05 | ₩115,985 | ₩118,626 | ₩111,249 | ₩112,169 | -3.29% | 33.8만 |
|---|
| 2026.02.04 | ₩111,889 | ₩118,640 | ₩107,700 | ₩115,905 | +3.59% | 64.5만 |
|---|
| 2026.02.03 | ₩117,546 | ₩119,027 | ₩107,927 | ₩111,889 | -4.81% | 56.6만 |
|---|
| 2026.02.02 | ₩116,132 | ₩119,800 | ₩114,664 | ₩119,067 | +2.53% | 55.1만 |
|---|
| 2026.01.30 | ₩112,316 | ₩115,852 | ₩111,756 | ₩115,731 | +3.04% | 57.9만 |
|---|
| 2026.01.29 | ₩113,677 | ₩113,757 | ₩108,541 | ₩113,744 | +0.06% | 42.9만 |
|---|
| 2026.01.28 | ₩122,055 | ₩122,055 | ₩113,664 | ₩114,291 | -6.36% | 60.2만 |
|---|
| 2026.01.27 | ₩127,685 | ₩134,702 | ₩116,919 | ₩121,215 | -5.07% | 150.9만 |
|---|
| 2026.01.26 | ₩144,214 | ₩151,752 | ₩144,081 | ₩151,485 | +5.04% | 75.7만 |
|---|
| 2026.01.23 | ₩145,842 | ₩148,363 | ₩142,867 | ₩143,587 | -1.55% | 32.2만 |
|---|
| 2026.01.22 | ₩143,760 | ₩146,762 | ₩143,760 | ₩146,509 | +1.91% | 21.4만 |
|---|
| 2026.01.21 | ₩142,947 | ₩145,375 | ₩140,319 | ₩143,053 | +0.07% | 21만 |
|---|
| 2026.01.20 | ₩149,537 | ₩150,791 | ₩141,786 | ₩142,346 | -4.81% | 21.5만 |
|---|
| 2026.01.16 | ₩153,553 | ₩154,180 | ₩148,857 | ₩151,778 | -1.16% | 20.5만 |
|---|
| 2026.01.15 | ₩150,511 | ₩154,126 | ₩149,444 | ₩152,912 | +1.60% | 19.5만 |
|---|
| 2026.01.14 | ₩153,286 | ₩154,100 | ₩148,163 | ₩150,364 | -1.91% | 24.4만 |
|---|
| 2026.01.13 | ₩156,554 | ₩158,849 | ₩152,565 | ₩153,433 | -1.99% | 16.2만 |
|---|
| 2026.01.12 | ₩157,368 | ₩158,262 | ₩155,514 | ₩155,594 | -1.13% | 17.2만 |
|---|
| 2026.01.09 | ₩159,689 | ₩160,557 | ₩154,086 | ₩156,581 | -1.95% | 12.7만 |
|---|
| 2026.01.08 | ₩157,968 | ₩161,957 | ₩156,768 | ₩160,557 | +1.64% | 14.1만 |
|---|
| 2026.01.07 | ₩156,914 | ₩159,022 | ₩154,807 | ₩158,782 | +1.19% | 9.5만 |
|---|
| 2026.01.06 | ₩153,686 | ₩158,195 | ₩150,671 | ₩156,327 | +1.72% | 22.9만 |
|---|
| 2026.01.05 | ₩154,060 | ₩158,595 | ₩154,060 | ₩155,127 | +0.69% | 14.7만 |
|---|
| 2026.01.02 | ₩158,022 | ₩158,902 | ₩150,524 | ₩154,100 | -2.48% | 23.3만 |
|---|
| 2025.12.31 | ₩158,649 | ₩160,730 | ₩154,967 | ₩158,542 | -0.07% | 35.6만 |
|---|
| 2025.12.30 | ₩162,784 | ₩165,333 | ₩159,249 | ₩159,356 | -2.11% | 19.6만 |
|---|
| 2025.12.29 | ₩161,824 | ₩163,678 | ₩161,624 | ₩163,291 | +0.91% | 11.6만 |
|---|
| 2025.12.26 | ₩160,116 | ₩162,344 | ₩159,649 | ₩162,064 | +1.22% | 6.9만 |
|---|
| 2025.12.24 | ₩160,877 | ₩161,304 | ₩157,808 | ₩160,223 | -0.41% | 6.5만 |
|---|
| 2025.12.23 | ₩162,771 | ₩164,105 | ₩160,316 | ₩161,957 | -0.50% | 13.7만 |
|---|
| 2025.12.22 | ₩162,331 | ₩166,653 | ₩162,331 | ₩163,732 | +0.86% | 16.4만 |
|---|
| 2025.12.19 | ₩162,318 | ₩163,958 | ₩160,770 | ₩162,077 | -0.15% | 27만 |
|---|
| 2025.12.18 | ₩162,851 | ₩164,625 | ₩162,344 | ₩162,771 | -0.05% | 11.2만 |
|---|
| 2025.12.17 | ₩160,063 | ₩163,812 | ₩159,783 | ₩161,357 | +0.81% | 14.8만 |
|---|
| 2025.12.16 | ₩163,118 | ₩164,078 | ₩160,263 | ₩161,264 | -1.14% | 15.6만 |
|---|
| 2025.12.15 | ₩169,001 | ₩169,001 | ₩160,450 | ₩162,998 | -3.55% | 19.8만 |
|---|
| 2025.12.12 | ₩165,092 | ₩169,041 | ₩164,279 | ₩166,493 | +0.85% | 22만 |
|---|
| 2025.12.11 | ₩168,641 | ₩170,122 | ₩165,266 | ₩165,746 | -1.72% | 12.1만 |
|---|
| 2025.12.10 | ₩170,162 | ₩171,816 | ₩166,160 | ₩167,467 | -1.58% | 16만 |
|---|
| 2025.12.09 | ₩169,882 | ₩172,523 | ₩169,108 | ₩170,856 | +0.57% | 11.5만 |
|---|
| 2025.12.08 | ₩169,468 | ₩170,776 | ₩167,427 | ₩169,041 | -0.25% | 9.6만 |
|---|
| 2025.12.05 | ₩167,707 | ₩171,976 | ₩165,773 | ₩168,121 | +0.25% | 10.1만 |
|---|
| 2025.12.04 | ₩170,028 | ₩171,576 | ₩167,174 | ₩168,641 | -0.82% | 11.7만 |
|---|
| 2025.12.03 | ₩164,919 | ₩170,696 | ₩162,237 | ₩169,041 | +2.50% | 11.5만 |
|---|
| 2025.12.02 | ₩162,237 | ₩166,573 | ₩160,276 | ₩164,919 | +1.65% | 13.6만 |
|---|
| 2025.12.01 | ₩162,491 | ₩164,052 | ₩158,422 | ₩160,263 | -1.37% | 19만 |
|---|
| 2025.11.28 | ₩168,107 | ₩168,321 | ₩163,985 | ₩164,038 | -2.42% | 11.1만 |
|---|
| 2025.11.26 | ₩168,054 | ₩172,230 | ₩166,867 | ₩167,707 | -0.21% | 22.8만 |
|---|
| 2025.11.25 | ₩161,624 | ₩168,774 | ₩159,863 | ₩168,054 | +3.98% | 20.4만 |
|---|
| 2025.11.24 | ₩166,013 | ₩166,093 | ₩159,436 | ₩161,424 | -2.76% | 15.7만 |
|---|
| 2025.11.21 | ₩160,250 | ₩166,360 | ₩157,421 | ₩164,572 | +2.70% | 16.6만 |
|---|
| 2025.11.20 | ₩167,440 | ₩169,975 | ₩160,370 | ₩160,770 | -3.98% | 17.9만 |
|---|
| 2025.11.19 | ₩163,852 | ₩166,800 | ₩162,945 | ₩164,866 | +0.62% | 19.6만 |
|---|
| 2025.11.18 | ₩162,771 | ₩165,266 | ₩161,210 | ₩164,332 | +0.96% | 10.1만 |
|---|
| 2025.11.17 | ₩171,549 | ₩171,549 | ₩163,171 | ₩163,545 | -4.67% | 11.6만 |
|---|
| 2025.11.14 | ₩165,026 | ₩172,790 | ₩164,092 | ₩172,763 | +4.69% | 15.9만 |
|---|
| 2025.11.13 | ₩170,575 | ₩171,122 | ₩166,066 | ₩167,400 | -1.86% | 22.5만 |
|---|
| 2025.11.12 | ₩173,470 | ₩177,860 | ₩170,335 | ₩171,456 | -1.16% | 32.6만 |
|---|
| 2025.11.11 | ₩170,309 | ₩171,629 | ₩168,494 | ₩170,762 | +0.27% | 10.1만 |
|---|
| 2025.11.10 | ₩169,775 | ₩171,523 | ₩167,907 | ₩169,762 | -0.01% | 12.6만 |
|---|
| 2025.11.07 | ₩166,853 | ₩171,950 | ₩166,467 | ₩168,227 | +0.82% | 15.4만 |
|---|
| 2025.11.06 | ₩168,094 | ₩169,348 | ₩165,773 | ₩168,348 | +0.15% | 15.4만 |
|---|
| 2025.11.05 | ₩163,478 | ₩168,841 | ₩162,157 | ₩168,321 | +2.96% | 23.2만 |
|---|
| 2025.11.04 | ₩167,027 | ₩168,694 | ₩162,024 | ₩162,771 | -2.55% | 23.4만 |
|---|
| 2025.11.03 | ₩168,134 | ₩170,242 | ₩164,465 | ₩169,775 | +0.98% | 28.1만 |
|---|
| 2025.10.31 | ₩170,829 | ₩174,137 | ₩166,840 | ₩167,374 | -2.02% | 26.2만 |
|---|
| 2025.10.30 | ₩174,845 | ₩179,394 | ₩171,056 | ₩172,950 | -1.08% | 26.1만 |
|---|
| 2025.10.29 | ₩186,838 | ₩188,265 | ₩176,859 | ₩178,006 | -4.73% | 56.1만 |
|---|
| 2025.10.28 | ₩173,430 | ₩193,775 | ₩167,094 | ₩188,265 | +8.55% | 126.2만 |
|---|
| 2025.10.27 | ₩155,594 | ₩156,274 | ₩151,885 | ₩153,606 | -1.28% | 31.5만 |
|---|
| 2025.10.24 | ₩157,421 | ₩159,796 | ₩155,274 | ₩155,460 | -1.25% | 13.2만 |
|---|
| 2025.10.23 | ₩151,565 | ₩156,034 | ₩150,217 | ₩155,447 | +2.56% | 15.4만 |
|---|
| 2025.10.22 | ₩150,084 | ₩154,100 | ₩149,684 | ₩151,245 | +0.77% | 22.1만 |
|---|
| 2025.10.21 | ₩148,136 | ₩152,472 | ₩147,696 | ₩150,898 | +1.86% | 12.4만 |
|---|
| 2025.10.20 | ₩148,083 | ₩151,551 | ₩147,643 | ₩147,789 | -0.20% | 14.3만 |
|---|
| 2025.10.17 | ₩144,294 | ₩147,856 | ₩143,787 | ₩146,856 | +1.78% | 13.7만 |
|---|
| 2025.10.16 | ₩147,776 | ₩149,057 | ₩145,455 | ₩145,682 | -1.42% | 24.1만 |
|---|
| 2025.10.15 | ₩149,750 | ₩150,364 | ₩147,536 | ₩147,883 | -1.25% | 13만 |
|---|
| 2025.10.14 | ₩145,828 | ₩149,750 | ₩144,801 | ₩149,497 | +2.52% | 12.4만 |
|---|
| 2025.10.13 | ₩146,535 | ₩148,176 | ₩144,908 | ₩147,296 | +0.52% | 12.2만 |
|---|
| 2025.10.10 | ₩146,735 | ₩147,883 | ₩143,414 | ₩146,068 | -0.45% | 24.8만 |
|---|