시장 데이터를 불러오는 중
전체 종목
아고라 ADR 과거 주가
Agora, Inc. - ADS · API · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Agora, Inc. - ADS · API · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,444 | ₩5,511 | ₩5,417 | ₩5,471 | +0.49% | 10.1만 |
| 2026.10.08 | ₩5,551 | ₩5,578 | ₩5,404 | ₩5,417 | -2.42% | 8.7만 |
| 2026.10.07 | ₩5,471 | ₩5,585 | ₩5,444 | ₩5,565 | +1.72% | 8만 |
| 2026.10.06 | ₩5,578 | ₩5,719 | ₩5,525 | ₩5,525 | -0.96% | 10.5만 |
| 2026.10.05 | ₩5,404 | ₩5,618 | ₩5,404 | ₩5,565 | +2.98% | 8.4만 |
| 2026.10.02 | ₩5,551 | ₩5,632 | ₩5,437 | ₩5,471 | -1.45% | 7.1만 |
| 2026.10.01 | ₩5,605 | ₩5,605 | ₩5,478 | ₩5,551 | -0.96% | 7.5만 |
| 2026.09.30 | ₩5,578 | ₩5,665 | ₩5,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,605 |
| +0.48% |
| 13.9만 |
| 2026.09.29 | ₩5,551 | ₩5,612 | ₩5,478 | ₩5,565 | +0.24% | 9.6만 |
|---|
| 2026.09.28 | ₩5,632 | ₩5,632 | ₩5,511 | ₩5,565 | -1.19% | 10.1만 |
|---|
| 2026.09.25 | ₩5,712 | ₩5,712 | ₩5,598 | ₩5,645 | -1.17% | 8.8만 |
|---|
| 2026.09.24 | ₩5,779 | ₩5,887 | ₩5,692 | ₩5,726 | -0.93% | 17.6만 |
|---|
| 2026.09.23 | ₩5,887 | ₩5,887 | ₩5,739 | ₩5,806 | -1.37% | 15.4만 |
|---|
| 2026.09.22 | ₩5,913 | ₩5,913 | ₩5,739 | ₩5,887 | -0.45% | 17.4만 |
|---|
| 2026.09.21 | ₩5,431 | ₩5,866 | ₩5,377 | ₩5,799 | +6.79% | 53.3만 |
|---|
| 2026.09.18 | ₩5,431 | ₩5,457 | ₩5,350 | ₩5,364 | -1.23% | 15.8만 |
|---|
| 2026.09.17 | ₩5,404 | ₩5,471 | ₩5,364 | ₩5,431 | +0.50% | 9.2만 |
|---|
| 2026.09.16 | ₩5,283 | ₩5,390 | ₩5,270 | ₩5,364 | +1.52% | 10.3만 |
|---|
| 2026.09.15 | ₩5,431 | ₩5,444 | ₩5,230 | ₩5,310 | -2.22% | 13.7만 |
|---|
| 2026.09.14 | ₩5,431 | ₩5,491 | ₩5,411 | ₩5,471 | +0.74% | 9.5만 |
|---|
| 2026.09.11 | ₩5,457 | ₩5,491 | ₩5,411 | ₩5,444 | -0.25% | 8.4만 |
|---|
| 2026.09.10 | ₩5,377 | ₩5,457 | ₩5,377 | ₩5,417 | +0.75% | 7.1만 |
|---|
| 2026.09.09 | ₩5,471 | ₩5,471 | ₩5,377 | ₩5,431 | -0.74% | 9만 |
|---|
| 2026.09.08 | ₩5,618 | ₩5,618 | ₩5,377 | ₩5,511 | -1.91% | 16.8만 |
|---|
| 2026.09.04 | ₩5,618 | ₩5,712 | ₩5,541 | ₩5,685 | +1.19% | 7만 |
|---|
| 2026.09.03 | ₩5,525 | ₩5,692 | ₩5,525 | ₩5,592 | +1.21% | 14.3만 |
|---|
| 2026.09.02 | ₩5,404 | ₩5,578 | ₩5,390 | ₩5,538 | +2.48% | 11.7만 |
|---|
| 2026.09.01 | ₩5,578 | ₩5,618 | ₩5,377 | ₩5,397 | -3.25% | 8.9만 |
|---|
| 2026.08.31 | ₩5,484 | ₩5,632 | ₩5,471 | ₩5,618 | +2.44% | 16.2만 |
|---|
| 2026.08.28 | ₩5,484 | ₩5,592 | ₩5,471 | ₩5,498 | +0.24% | 6.7만 |
|---|
| 2026.08.27 | ₩5,538 | ₩5,632 | ₩5,417 | ₩5,444 | -1.69% | 10.8만 |
|---|
| 2026.08.26 | ₩5,538 | ₩5,605 | ₩5,464 | ₩5,538 | 0.00% | 11.5만 |
|---|
| 2026.08.25 | ₩5,659 | ₩5,672 | ₩5,431 | ₩5,525 | -2.37% | 18.9만 |
|---|
| 2026.08.24 | ₩5,779 | ₩5,787 | ₩5,625 | ₩5,672 | -1.86% | 12.2만 |
|---|
| 2026.08.21 | ₩5,820 | ₩5,860 | ₩5,712 | ₩5,846 | +0.46% | 7.1만 |
|---|
| 2026.08.20 | ₩5,846 | ₩5,873 | ₩5,719 | ₩5,793 | -0.92% | 14.5만 |
|---|
| 2026.08.19 | ₩6,021 | ₩6,054 | ₩5,860 | ₩5,900 | -2.00% | 12.6만 |
|---|
| 2026.08.18 | ₩5,887 | ₩6,101 | ₩5,887 | ₩5,967 | +1.37% | 11.4만 |
|---|
| 2026.08.17 | ₩6,222 | ₩6,222 | ₩5,860 | ₩5,900 | -5.17% | 43만 |
|---|
| 2026.08.14 | ₩6,289 | ₩6,342 | ₩5,980 | ₩6,222 | -1.07% | 64.5만 |
|---|
| 2026.08.13 | ₩6,034 | ₩6,510 | ₩6,034 | ₩6,477 | +7.33% | 34.8만 |
|---|
| 2026.08.12 | ₩6,235 | ₩6,275 | ₩5,980 | ₩6,007 | -3.66% | 50.5만 |
|---|
| 2026.08.11 | ₩6,088 | ₩6,369 | ₩6,047 | ₩6,262 | +2.86% | 34.6만 |
|---|
| 2026.08.10 | ₩5,967 | ₩6,141 | ₩5,955 | ₩6,128 | +2.70% | 22.2만 |
|---|
| 2026.08.07 | ₩5,578 | ₩6,034 | ₩5,565 | ₩5,980 | +7.21% | 60.6만 |
|---|
| 2026.08.06 | ₩5,511 | ₩5,565 | ₩5,511 | ₩5,565 | +0.97% | 24.3만 |
|---|
| 2026.08.05 | ₩5,484 | ₩5,545 | ₩5,457 | ₩5,538 | +0.98% | 23.1만 |
|---|
| 2026.08.04 | ₩5,498 | ₩5,545 | ₩5,444 | ₩5,484 | -0.24% | 17.6만 |
|---|
| 2026.08.03 | ₩5,417 | ₩5,498 | ₩5,378 | ₩5,457 | +0.74% | 25만 |
|---|
| 2026.07.31 | ₩5,310 | ₩5,384 | ₩5,124 | ₩5,364 | +1.01% | 15만 |
|---|
| 2026.07.30 | ₩5,350 | ₩5,364 | ₩5,243 | ₩5,337 | -0.25% | 31.1만 |
|---|
| 2026.07.29 | ₩5,283 | ₩5,404 | ₩5,256 | ₩5,290 | +0.13% | 44.5만 |
|---|
| 2026.07.28 | ₩5,310 | ₩5,357 | ₩5,203 | ₩5,283 | -0.51% | 19.7만 |
|---|
| 2026.07.27 | ₩5,216 | ₩5,364 | ₩5,189 | ₩5,343 | +2.44% | 30.8만 |
|---|
| 2026.07.24 | ₩5,189 | ₩5,236 | ₩5,109 | ₩5,162 | -0.52% | 9.4만 |
|---|
| 2026.07.23 | ₩5,203 | ₩5,323 | ₩5,156 | ₩5,216 | +0.26% | 20.8만 |
|---|
| 2026.07.22 | ₩5,256 | ₩5,256 | ₩5,122 | ₩5,230 | -0.51% | 12.8만 |
|---|
| 2026.07.21 | ₩5,350 | ₩5,350 | ₩5,216 | ₩5,297 | -1.00% | 32.9만 |
|---|
| 2026.07.20 | ₩5,337 | ₩5,471 | ₩5,310 | ₩5,350 | +0.25% | 25.3만 |
|---|
| 2026.07.17 | ₩5,270 | ₩5,397 | ₩5,183 | ₩5,243 | -0.51% | 15만 |
|---|
| 2026.07.16 | ₩5,417 | ₩5,437 | ₩5,337 | ₩5,364 | -0.99% | 34.5만 |
|---|
| 2026.07.15 | ₩5,377 | ₩5,498 | ₩5,350 | ₩5,417 | +0.75% | 22만 |
|---|
| 2026.07.14 | ₩5,645 | ₩5,645 | ₩5,297 | ₩5,337 | -5.46% | 31.2만 |
|---|
| 2026.07.13 | ₩5,632 | ₩5,712 | ₩5,545 | ₩5,592 | -0.71% | 25.9만 |
|---|
| 2026.07.10 | ₩5,806 | ₩5,846 | ₩5,645 | ₩5,659 | -2.54% | 37.6만 |
|---|
| 2026.07.09 | ₩5,618 | ₩5,833 | ₩5,605 | ₩5,806 | +3.34% | 47.5만 |
|---|
| 2026.07.08 | ₩5,511 | ₩5,618 | ₩5,457 | ₩5,578 | +1.22% | 33.6만 |
|---|
| 2026.07.07 | ₩5,498 | ₩5,632 | ₩5,444 | ₩5,511 | +0.24% | 30.6만 |
|---|
| 2026.07.06 | ₩5,364 | ₩5,585 | ₩5,364 | ₩5,538 | +3.25% | 26.2만 |
|---|
| 2026.07.02 | ₩5,431 | ₩5,605 | ₩5,337 | ₩5,377 | -0.99% | 33.1만 |
|---|
| 2026.07.01 | ₩5,310 | ₩5,525 | ₩5,310 | ₩5,444 | +2.53% | 27만 |
|---|
| 2026.06.30 | ₩5,498 | ₩5,632 | ₩5,330 | ₩5,350 | -2.68% | 42.4만 |
|---|
| 2026.06.29 | ₩5,444 | ₩5,632 | ₩5,377 | ₩5,618 | +3.20% | 26.6만 |
|---|
| 2026.06.26 | ₩5,216 | ₩5,444 | ₩5,109 | ₩5,444 | +4.37% | 43.9만 |
|---|
| 2026.06.25 | ₩5,484 | ₩5,525 | ₩4,968 | ₩5,203 | -5.13% | 60.1만 |
|---|
| 2026.06.24 | ₩5,699 | ₩5,766 | ₩5,511 | ₩5,525 | -3.06% | 28.8만 |
|---|
| 2026.06.23 | ₩5,390 | ₩5,793 | ₩5,390 | ₩5,712 | +5.97% | 85.4만 |
|---|
| 2026.06.22 | ₩5,498 | ₩5,625 | ₩5,431 | ₩5,592 | +1.71% | 46.9만 |
|---|
| 2026.06.18 | ₩5,659 | ₩5,752 | ₩5,457 | ₩5,565 | -1.66% | 46.7만 |
|---|
| 2026.06.17 | ₩5,578 | ₩5,766 | ₩5,511 | ₩5,659 | +1.44% | 50.8만 |
|---|
| 2026.06.16 | ₩5,632 | ₩5,806 | ₩5,471 | ₩5,645 | +0.24% | 47.2만 |
|---|
| 2026.06.15 | ₩5,913 | ₩5,987 | ₩5,565 | ₩5,685 | -3.85% | 42.8만 |
|---|
| 2026.06.12 | ₩6,195 | ₩6,275 | ₩5,793 | ₩5,793 | -6.49% | 30.9만 |
|---|
| 2026.06.11 | ₩5,940 | ₩6,074 | ₩5,820 | ₩6,034 | +1.58% | 29.9만 |
|---|
| 2026.06.10 | ₩6,007 | ₩6,208 | ₩5,940 | ₩5,994 | -0.22% | 27.3만 |
|---|
| 2026.06.09 | ₩6,182 | ₩6,383 | ₩5,806 | ₩6,088 | -1.52% | 55.4만 |
|---|
| 2026.06.08 | ₩6,396 | ₩6,416 | ₩6,054 | ₩6,155 | -3.77% | 42.2만 |
|---|
| 2026.06.05 | ₩6,369 | ₩6,664 | ₩6,195 | ₩6,450 | +1.26% | 67.7만 |
|---|
| 2026.06.04 | ₩6,517 | ₩6,738 | ₩6,383 | ₩6,477 | -0.62% | 45.5만 |
|---|
| 2026.06.03 | ₩7,067 | ₩7,093 | ₩6,463 | ₩6,530 | -7.59% | 69.4만 |
|---|
| 2026.06.02 | ₩6,463 | ₩7,368 | ₩6,302 | ₩7,053 | +9.13% | 143.8만 |
|---|
| 2026.06.01 | ₩5,860 | ₩6,503 | ₩5,699 | ₩6,369 | +8.70% | 167.4만 |
|---|
| 2026.05.29 | ₩5,632 | ₩5,672 | ₩5,377 | ₩5,498 | -2.38% | 48.4만 |
|---|
| 2026.05.28 | ₩5,672 | ₩5,887 | ₩5,618 | ₩5,699 | +0.47% | 69.6만 |
|---|
| 2026.05.27 | ₩5,498 | ₩5,672 | ₩5,082 | ₩5,672 | +3.17% | 238.3만 |
|---|
| 2026.05.26 | ₩4,881 | ₩5,136 | ₩4,707 | ₩5,055 | +3.57% | 106.7만 |
|---|
| 2026.05.22 | ₩4,881 | ₩5,055 | ₩4,780 | ₩4,881 | 0.00% | 58.8만 |
|---|
| 2026.05.21 | ₩5,069 | ₩5,095 | ₩4,894 | ₩5,055 | -0.26% | 22만 |
|---|
| 2026.05.20 | ₩5,149 | ₩5,283 | ₩5,055 | ₩5,109 | -0.78% | 23.5만 |
|---|
| 2026.05.19 | ₩5,203 | ₩5,290 | ₩5,109 | ₩5,149 | -1.03% | 26만 |
|---|
| 2026.05.18 | ₩5,243 | ₩5,310 | ₩5,169 | ₩5,216 | -0.51% | 23.3만 |
|---|
| 2026.05.15 | ₩5,055 | ₩5,297 | ₩5,002 | ₩5,216 | +3.18% | 24.2만 |
|---|
| 2026.05.14 | ₩5,216 | ₩5,283 | ₩5,028 | ₩5,162 | -1.03% | 28.8만 |
|---|
| 2026.05.13 | ₩5,136 | ₩5,290 | ₩5,082 | ₩5,256 | +2.35% | 25.1만 |
|---|
| 2026.05.12 | ₩5,417 | ₩5,417 | ₩5,176 | ₩5,189 | -4.21% | 32.9만 |
|---|
| 2026.05.11 | ₩5,645 | ₩5,659 | ₩5,471 | ₩5,511 | -2.38% | 28.7만 |
|---|
| 2026.05.08 | ₩5,297 | ₩5,746 | ₩5,276 | ₩5,739 | +8.35% | 42.7만 |
|---|
| 2026.05.07 | ₩5,511 | ₩5,511 | ₩5,256 | ₩5,337 | -3.16% | 36.7만 |
|---|
| 2026.05.06 | ₩5,230 | ₩5,511 | ₩5,162 | ₩5,511 | +5.38% | 46.5만 |
|---|
| 2026.05.05 | ₩5,189 | ₩5,357 | ₩5,156 | ₩5,216 | +0.52% | 40.4만 |
|---|
| 2026.05.04 | ₩5,028 | ₩5,189 | ₩4,988 | ₩5,149 | +2.40% | 43.2만 |
|---|
| 2026.05.01 | ₩4,720 | ₩5,055 | ₩4,720 | ₩5,028 | +6.53% | 18.4만 |
|---|
| 2026.04.30 | ₩4,733 | ₩4,787 | ₩4,654 | ₩4,747 | +0.28% | 13만 |
|---|
| 2026.04.29 | ₩4,599 | ₩4,720 | ₩4,519 | ₩4,707 | +2.33% | 26.9만 |
|---|
| 2026.04.28 | ₩4,693 | ₩4,707 | ₩4,599 | ₩4,599 | -2.00% | 14.7만 |
|---|
| 2026.04.27 | ₩4,814 | ₩4,843 | ₩4,673 | ₩4,760 | -1.11% | 20.3만 |
|---|
| 2026.04.24 | ₩4,787 | ₩4,888 | ₩4,774 | ₩4,827 | +0.84% | 12.8만 |
|---|
| 2026.04.23 | ₩5,055 | ₩5,055 | ₩4,752 | ₩4,787 | -5.31% | 17.5만 |
|---|
| 2026.04.22 | ₩5,015 | ₩5,069 | ₩4,961 | ₩5,002 | -0.27% | 16.4만 |
|---|
| 2026.04.21 | ₩5,230 | ₩5,256 | ₩4,981 | ₩5,002 | -4.36% | 27.4만 |
|---|
| 2026.04.20 | ₩5,397 | ₩5,397 | ₩5,196 | ₩5,203 | -3.60% | 32.1만 |
|---|
| 2026.04.17 | ₩5,364 | ₩5,551 | ₩5,337 | ₩5,364 | 0.00% | 64.4만 |
|---|
| 2026.04.16 | ₩5,578 | ₩5,578 | ₩5,283 | ₩5,283 | -5.29% | 41.6만 |
|---|
| 2026.04.15 | ₩5,082 | ₩5,337 | ₩5,082 | ₩5,323 | +4.75% | 38.8만 |
|---|
| 2026.04.14 | ₩5,095 | ₩5,162 | ₩5,095 | ₩5,136 | +0.79% | 35만 |
|---|
| 2026.04.13 | ₩4,827 | ₩5,069 | ₩4,827 | ₩5,042 | +4.44% | 34.6만 |
|---|
| 2026.04.10 | ₩4,935 | ₩5,028 | ₩4,935 | ₩4,975 | +0.82% | 15.4만 |
|---|
| 2026.04.09 | ₩5,055 | ₩5,082 | ₩4,894 | ₩4,935 | -2.39% | 33.6만 |
|---|
| 2026.04.08 | ₩5,055 | ₩5,162 | ₩5,055 | ₩5,069 | +0.27% | 36.4만 |
|---|
| 2026.04.07 | ₩4,935 | ₩5,028 | ₩4,834 | ₩4,908 | -0.54% | 17만 |
|---|
| 2026.04.06 | ₩4,908 | ₩5,002 | ₩4,908 | ₩4,948 | +0.82% | 15.6만 |
|---|
| 2026.04.02 | ₩4,747 | ₩4,914 | ₩4,747 | ₩4,908 | +3.39% | 14.2만 |
|---|
| 2026.04.01 | ₩4,747 | ₩4,894 | ₩4,747 | ₩4,881 | +2.82% | 15.5만 |
|---|
| 2026.03.31 | ₩4,586 | ₩4,760 | ₩4,586 | ₩4,747 | +3.51% | 26.7만 |
|---|
| 2026.03.30 | ₩4,640 | ₩4,680 | ₩4,586 | ₩4,640 | 0.00% | 29.8만 |
|---|
| 2026.03.27 | ₩4,599 | ₩4,673 | ₩4,566 | ₩4,572 | -0.58% | 30만 |
|---|
| 2026.03.26 | ₩4,626 | ₩4,774 | ₩4,613 | ₩4,626 | 0.00% | 24.8만 |
|---|
| 2026.03.25 | ₩4,572 | ₩4,740 | ₩4,572 | ₩4,720 | +3.23% | 36.3만 |
|---|
| 2026.03.24 | ₩4,747 | ₩4,814 | ₩4,505 | ₩4,572 | -3.67% | 61.3만 |
|---|
| 2026.03.23 | ₩4,707 | ₩4,847 | ₩4,693 | ₩4,747 | +0.85% | 92.5만 |
|---|
| 2026.03.20 | ₩4,733 | ₩4,901 | ₩4,640 | ₩4,693 | -0.85% | 38.9만 |
|---|
| 2026.03.19 | ₩4,961 | ₩5,003 | ₩4,733 | ₩4,774 | -3.78% | 42.3만 |
|---|
| 2026.03.18 | ₩5,122 | ₩5,230 | ₩5,015 | ₩5,028 | -1.83% | 28.6만 |
|---|
| 2026.03.17 | ₩5,162 | ₩5,270 | ₩5,129 | ₩5,176 | +0.26% | 23.3만 |
|---|
| 2026.03.16 | ₩5,162 | ₩5,263 | ₩5,129 | ₩5,149 | -0.26% | 26.6만 |
|---|
| 2026.03.13 | ₩5,243 | ₩5,270 | ₩5,109 | ₩5,136 | -2.05% | 38.3만 |
|---|
| 2026.03.12 | ₩5,270 | ₩5,431 | ₩5,142 | ₩5,203 | -1.27% | 56.8만 |
|---|
| 2026.03.11 | ₩5,565 | ₩5,649 | ₩5,270 | ₩5,350 | -3.86% | 57.8만 |
|---|
| 2026.03.10 | ₩5,846 | ₩5,873 | ₩5,511 | ₩5,605 | -4.13% | 78.6만 |
|---|
| 2026.03.09 | ₩5,820 | ₩5,927 | ₩5,699 | ₩5,887 | +1.15% | 33.8만 |
|---|
| 2026.03.06 | ₩5,806 | ₩5,994 | ₩5,659 | ₩5,820 | +0.23% | 51.4만 |
|---|
| 2026.03.05 | ₩5,766 | ₩6,007 | ₩5,766 | ₩5,860 | +1.63% | 28.9만 |
|---|
| 2026.03.04 | ₩6,141 | ₩6,161 | ₩5,712 | ₩5,779 | -5.90% | 41.6만 |
|---|
| 2026.03.03 | ₩6,275 | ₩6,490 | ₩5,551 | ₩6,115 | -2.56% | 106.3만 |
|---|
| 2026.03.02 | ₩6,115 | ₩6,336 | ₩6,061 | ₩6,275 | +2.63% | 35.2만 |
|---|
| 2026.02.27 | ₩6,262 | ₩6,369 | ₩6,168 | ₩6,262 | 0.00% | 27만 |
|---|
| 2026.02.26 | ₩6,383 | ₩6,477 | ₩6,155 | ₩6,289 | -1.47% | 65.4만 |
|---|
| 2026.02.25 | ₩6,329 | ₩6,517 | ₩6,262 | ₩6,436 | +1.69% | 36.8만 |
|---|
| 2026.02.24 | ₩6,168 | ₩6,477 | ₩6,141 | ₩6,383 | +3.48% | 26.3만 |
|---|
| 2026.02.23 | ₩6,249 | ₩6,270 | ₩5,954 | ₩6,182 | -1.07% | 37.7만 |
|---|
| 2026.02.20 | ₩6,289 | ₩6,456 | ₩6,208 | ₩6,208 | -1.28% | 27.2만 |
|---|
| 2026.02.19 | ₩6,342 | ₩6,369 | ₩6,168 | ₩6,289 | -0.85% | 19.9만 |
|---|
| 2026.02.18 | ₩6,463 | ₩6,463 | ₩6,228 | ₩6,342 | -1.87% | 23만 |
|---|
| 2026.02.17 | ₩6,222 | ₩6,839 | ₩6,222 | ₩6,423 | +3.23% | 61.9만 |
|---|
| 2026.02.13 | ₩5,860 | ₩6,403 | ₩5,860 | ₩6,155 | +5.03% | 62.5만 |
|---|
| 2026.02.12 | ₩5,726 | ₩6,021 | ₩5,726 | ₩5,900 | +3.04% | 66만 |
|---|
| 2026.02.11 | ₩6,021 | ₩6,061 | ₩5,645 | ₩5,726 | -4.90% | 30.4만 |
|---|
| 2026.02.10 | ₩5,900 | ₩6,088 | ₩5,873 | ₩5,980 | +1.36% | 35.8만 |
|---|
| 2026.02.09 | ₩5,726 | ₩5,913 | ₩5,645 | ₩5,900 | +3.04% | 25.7만 |
|---|
| 2026.02.06 | ₩5,578 | ₩5,779 | ₩5,578 | ₩5,766 | +3.37% | 40.4만 |
|---|
| 2026.02.05 | ₩5,484 | ₩5,632 | ₩5,437 | ₩5,498 | +0.24% | 26.9만 |
|---|
| 2026.02.04 | ₩5,377 | ₩5,604 | ₩5,377 | ₩5,538 | +2.99% | 38.3만 |
|---|
| 2026.02.03 | ₩5,726 | ₩5,820 | ₩5,471 | ₩5,565 | -2.81% | 33.6만 |
|---|
| 2026.02.02 | ₩5,578 | ₩5,887 | ₩5,538 | ₩5,699 | +2.16% | 35.5만 |
|---|
| 2026.01.30 | ₩5,900 | ₩6,068 | ₩5,558 | ₩5,592 | -5.23% | 49만 |
|---|
| 2026.01.29 | ₩6,115 | ₩6,128 | ₩5,873 | ₩6,007 | -1.75% | 56.4만 |
|---|
| 2026.01.28 | ₩6,101 | ₩6,161 | ₩6,021 | ₩6,115 | +0.22% | 54.9만 |
|---|
| 2026.01.27 | ₩5,994 | ₩6,115 | ₩5,900 | ₩6,074 | +1.34% | 36만 |
|---|
| 2026.01.26 | ₩6,208 | ₩6,222 | ₩5,900 | ₩5,913 | -4.75% | 45.6만 |
|---|
| 2026.01.23 | ₩5,980 | ₩6,262 | ₩5,927 | ₩6,208 | +3.81% | 40.2만 |
|---|
| 2026.01.22 | ₩5,954 | ₩6,101 | ₩5,954 | ₩5,980 | +0.45% | 46.1만 |
|---|
| 2026.01.21 | ₩6,061 | ₩6,115 | ₩5,907 | ₩6,007 | -0.88% | 45.7만 |
|---|
| 2026.01.20 | ₩5,860 | ₩6,141 | ₩5,793 | ₩6,034 | +2.97% | 62만 |
|---|
| 2026.01.16 | ₩5,994 | ₩6,061 | ₩5,900 | ₩5,994 | 0.00% | 45.9만 |
|---|
| 2026.01.15 | ₩5,980 | ₩6,094 | ₩5,860 | ₩5,994 | +0.22% | 45.1만 |
|---|
| 2026.01.14 | ₩6,061 | ₩6,174 | ₩5,974 | ₩5,980 | -1.33% | 47.2만 |
|---|
| 2026.01.13 | ₩6,289 | ₩6,289 | ₩5,860 | ₩6,074 | -3.41% | 63.4만 |
|---|
| 2026.01.12 | ₩6,302 | ₩6,904 | ₩6,282 | ₩6,316 | +0.21% | 131.3만 |
|---|
| 2026.01.09 | ₩5,565 | ₩6,108 | ₩5,492 | ₩6,034 | +8.43% | 67.3만 |
|---|
| 2026.01.08 | ₩5,431 | ₩5,712 | ₩5,431 | ₩5,565 | +2.47% | 58.7만 |
|---|
| 2026.01.07 | ₩5,323 | ₩5,491 | ₩5,297 | ₩5,471 | +2.77% | 38.8만 |
|---|
| 2026.01.06 | ₩5,565 | ₩5,565 | ₩5,364 | ₩5,390 | -3.13% | 50.7만 |
|---|
| 2026.01.05 | ₩5,377 | ₩5,565 | ₩5,350 | ₩5,565 | +3.49% | 57.8만 |
|---|
| 2026.01.02 | ₩5,498 | ₩5,592 | ₩5,337 | ₩5,417 | -1.46% | 55.7만 |
|---|
| 2025.12.31 | ₩5,350 | ₩5,471 | ₩5,323 | ₩5,457 | +2.01% | 34.9만 |
|---|
| 2025.12.30 | ₩5,323 | ₩5,457 | ₩5,297 | ₩5,364 | +0.76% | 36.7만 |
|---|
| 2025.12.29 | ₩5,189 | ₩5,337 | ₩5,189 | ₩5,323 | +2.58% | 25.9만 |
|---|
| 2025.12.26 | ₩5,136 | ₩5,297 | ₩5,136 | ₩5,270 | +2.61% | 21.9만 |
|---|
| 2025.12.24 | ₩5,122 | ₩5,276 | ₩5,082 | ₩5,162 | +0.79% | 17.1만 |
|---|
| 2025.12.23 | ₩5,109 | ₩5,216 | ₩5,055 | ₩5,149 | +0.79% | 16.4만 |
|---|
| 2025.12.22 | ₩5,243 | ₩5,243 | ₩5,042 | ₩5,149 | -1.79% | 40.6만 |
|---|
| 2025.12.19 | ₩5,297 | ₩5,357 | ₩5,256 | ₩5,283 | -0.25% | 27.6만 |
|---|
| 2025.12.18 | ₩5,283 | ₩5,323 | ₩5,243 | ₩5,256 | -0.51% | 23.5만 |
|---|
| 2025.12.17 | ₩5,297 | ₩5,417 | ₩5,216 | ₩5,230 | -1.27% | 48.3만 |
|---|
| 2025.12.16 | ₩5,189 | ₩5,337 | ₩5,102 | ₩5,297 | +2.07% | 61.3만 |
|---|
| 2025.12.15 | ₩5,230 | ₩5,263 | ₩5,176 | ₩5,189 | -0.77% | 71.1만 |
|---|
| 2025.12.12 | ₩4,988 | ₩5,297 | ₩4,988 | ₩5,256 | +5.38% | 97.8만 |
|---|
| 2025.12.11 | ₩5,042 | ₩5,109 | ₩5,002 | ₩5,002 | -0.80% | 22.3만 |
|---|
| 2025.12.10 | ₩5,082 | ₩5,162 | ₩5,042 | ₩5,109 | +0.53% | 32만 |
|---|
| 2025.12.09 | ₩4,988 | ₩5,116 | ₩4,988 | ₩5,069 | +1.61% | 23.7만 |
|---|
| 2025.12.08 | ₩5,109 | ₩5,122 | ₩4,961 | ₩5,095 | -0.26% | 24만 |
|---|
| 2025.12.05 | ₩5,069 | ₩5,142 | ₩5,002 | ₩5,069 | 0.00% | 23만 |
|---|
| 2025.12.04 | ₩5,055 | ₩5,136 | ₩5,055 | ₩5,122 | +1.33% | 24만 |
|---|
| 2025.12.03 | ₩4,961 | ₩5,109 | ₩4,921 | ₩5,055 | +1.89% | 34.8만 |
|---|
| 2025.12.02 | ₩4,881 | ₩5,069 | ₩4,814 | ₩4,975 | +1.92% | 75.6만 |
|---|
| 2025.12.01 | ₩4,827 | ₩4,961 | ₩4,693 | ₩4,921 | +1.94% | 51.6만 |
|---|
| 2025.11.28 | ₩4,787 | ₩4,941 | ₩4,733 | ₩4,841 | +1.12% | 27.6만 |
|---|
| 2025.11.26 | ₩4,894 | ₩4,948 | ₩4,747 | ₩4,747 | -3.01% | 26.1만 |
|---|
| 2025.11.25 | ₩5,028 | ₩5,028 | ₩4,707 | ₩4,881 | -2.93% | 36.8만 |
|---|
| 2025.11.24 | ₩4,787 | ₩5,042 | ₩4,787 | ₩5,002 | +4.48% | 30.8만 |
|---|
| 2025.11.21 | ₩4,774 | ₩4,914 | ₩4,626 | ₩4,774 | 0.00% | 37.8만 |
|---|
| 2025.11.20 | ₩4,653 | ₩5,337 | ₩4,559 | ₩4,841 | +4.03% | 167.7만 |
|---|
| 2025.11.19 | ₩4,398 | ₩4,505 | ₩4,358 | ₩4,438 | +0.91% | 36.5만 |
|---|
| 2025.11.18 | ₩4,277 | ₩4,425 | ₩4,210 | ₩4,412 | +3.13% | 59.6만 |
|---|
| 2025.11.17 | ₩4,505 | ₩4,613 | ₩4,318 | ₩4,345 | -3.57% | 28.4만 |
|---|
| 2025.11.14 | ₩4,492 | ₩4,653 | ₩4,425 | ₩4,559 | +1.49% | 37.1만 |
|---|
| 2025.11.13 | ₩4,640 | ₩4,686 | ₩4,559 | ₩4,559 | -1.73% | 28.3만 |
|---|
| 2025.11.12 | ₩4,693 | ₩4,713 | ₩4,640 | ₩4,653 | -0.86% | 24.4만 |
|---|
| 2025.11.11 | ₩4,640 | ₩4,720 | ₩4,626 | ₩4,680 | +0.87% | 24.5만 |
|---|
| 2025.11.10 | ₩4,693 | ₩4,720 | ₩4,653 | ₩4,680 | -0.29% | 32.1만 |
|---|
| 2025.11.07 | ₩4,599 | ₩4,707 | ₩4,559 | ₩4,680 | +1.75% | 35만 |
|---|
| 2025.11.06 | ₩4,653 | ₩4,707 | ₩4,546 | ₩4,653 | 0.00% | 46.7만 |
|---|
| 2025.11.05 | ₩4,532 | ₩4,700 | ₩4,465 | ₩4,613 | +1.78% | 55.2만 |
|---|
| 2025.11.04 | ₩4,572 | ₩4,633 | ₩4,398 | ₩4,398 | -3.81% | 54.3만 |
|---|
| 2025.11.03 | ₩4,760 | ₩4,827 | ₩4,666 | ₩4,693 | -1.41% | 36.8만 |
|---|
| 2025.10.31 | ₩4,720 | ₩4,834 | ₩4,693 | ₩4,760 | +0.85% | 23.5만 |
|---|
| 2025.10.30 | ₩4,640 | ₩4,787 | ₩4,626 | ₩4,707 | +1.45% | 17.7만 |
|---|
| 2025.10.29 | ₩4,774 | ₩4,854 | ₩4,666 | ₩4,707 | -1.40% | 34.8만 |
|---|
| 2025.10.28 | ₩4,827 | ₩4,867 | ₩4,680 | ₩4,707 | -2.50% | 41만 |
|---|
| 2025.10.27 | ₩4,961 | ₩5,042 | ₩4,787 | ₩4,827 | -2.70% | 26.4만 |
|---|
| 2025.10.24 | ₩4,854 | ₩4,961 | ₩4,774 | ₩4,827 | -0.55% | 19.5만 |
|---|
| 2025.10.23 | ₩4,814 | ₩4,955 | ₩4,747 | ₩4,867 | +1.11% | 27.8만 |
|---|
| 2025.10.22 | ₩4,814 | ₩4,870 | ₩4,680 | ₩4,787 | -0.56% | 19만 |
|---|
| 2025.10.21 | ₩4,720 | ₩4,874 | ₩4,693 | ₩4,841 | +2.56% | 27.9만 |
|---|
| 2025.10.20 | ₩4,720 | ₩4,841 | ₩4,680 | ₩4,747 | +0.57% | 44만 |
|---|
| 2025.10.17 | ₩4,666 | ₩4,814 | ₩4,653 | ₩4,666 | 0.00% | 28.4만 |
|---|
| 2025.10.16 | ₩4,881 | ₩4,935 | ₩4,720 | ₩4,720 | -3.30% | 22.6만 |
|---|
| 2025.10.15 | ₩4,881 | ₩4,881 | ₩4,753 | ₩4,854 | -0.55% | 37만 |
|---|
| 2025.10.14 | ₩4,707 | ₩4,800 | ₩4,677 | ₩4,747 | +0.85% | 34.9만 |
|---|
| 2025.10.13 | ₩4,854 | ₩5,006 | ₩4,787 | ₩4,787 | -1.38% | 24.1만 |
|---|
| 2025.10.10 | ₩5,297 | ₩5,323 | ₩4,626 | ₩4,693 | -11.39% | 92.9만 |
|---|