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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,400 | ₩5,715 | ₩5,400 | ₩5,467 | +1.24% | 45.8만 |
| 2026.09.28–2026.10.02 | ₩5,628 | ₩5,662 | ₩5,434 | ₩5,467 | -2.86% | 48.2만 |
| 2026.09.21–2026.09.25 | ₩5,427 | ₩5,909 | ₩5,373 | ₩5,641 | +3.95% | 112.6만 |
| 2026.09.14–2026.09.18 | ₩5,427 | ₩5,487 | ₩5,226 | ₩5,360 | -1.23% | 58.4만 |
| 2026.09.08–2026.09.11 | ₩5,615 | ₩5,615 | ₩5,373 | ₩5,440 | -3.10% | 41.3만 |
| 2026.08.31–2026.09.04 | ₩5,481 | ₩5,708 | ₩5,373 | ₩5,682 | +3.67% | 58.1만 |
| 2026.08.24–2026.08.28 | ₩5,775 | ₩5,784 | ₩5,414 | ₩5,494 | -4.87% | 60.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,218 |
| ₩5,708 |
| ₩5,842 |
| -6.03% |
| 88.6만 |
| 2026.08.10–2026.08.14 | ₩5,963 | ₩6,506 | ₩5,951 | ₩6,218 | +4.27% | 206.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,414 | ₩6,030 | ₩5,375 | ₩5,976 | +10.40% | 150.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,213 | ₩5,400 | ₩5,120 | ₩5,360 | +2.83% | 141만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,333 | ₩5,467 | ₩5,105 | ₩5,159 | -3.27% | 101.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,628 | ₩5,708 | ₩5,179 | ₩5,239 | -6.90% | 128.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,360 | ₩5,842 | ₩5,360 | ₩5,655 | +5.50% | 175.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,440 | ₩5,628 | ₩5,306 | ₩5,373 | -1.23% | 129만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,494 | ₩5,789 | ₩4,965 | ₩5,440 | -0.98% | 265.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,909 | ₩5,983 | ₩5,454 | ₩5,561 | -5.90% | 187.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,392 | ₩6,412 | ₩5,789 | ₩5,789 | -9.43% | 185.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,856 | ₩7,363 | ₩5,695 | ₩6,445 | +10.07% | 493.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,878 | ₩5,883 | ₩4,703 | ₩5,494 | +12.64% | 463만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,239 | ₩5,306 | ₩4,777 | ₩4,878 | -6.91% | 153.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,641 | ₩5,655 | ₩4,998 | ₩5,213 | -7.60% | 139.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,025 | ₩5,742 | ₩4,985 | ₩5,735 | +14.13% | 209.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,811 | ₩5,052 | ₩4,516 | ₩5,025 | +4.46% | 93.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,394 | ₩5,394 | ₩4,749 | ₩4,824 | -10.56% | 106.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,824 | ₩5,574 | ₩4,824 | ₩5,360 | +11.11% | 214.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,904 | ₩5,159 | ₩4,831 | ₩4,971 | +1.37% | 117.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,636 | ₩4,911 | ₩4,583 | ₩4,904 | +5.78% | 86.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,703 | ₩4,844 | ₩4,502 | ₩4,569 | -2.85% | 245만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,159 | ₩5,266 | ₩4,636 | ₩4,690 | -9.09% | 159.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,816 | ₩5,923 | ₩5,105 | ₩5,132 | -11.75% | 265.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,110 | ₩6,486 | ₩5,548 | ₩5,816 | -4.82% | 263.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,244 | ₩6,512 | ₩5,950 | ₩6,258 | +0.21% | 193.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,218 | ₩6,834 | ₩6,164 | ₩6,204 | -0.22% | 132만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,722 | ₩6,399 | ₩5,641 | ₩6,151 | +7.49% | 220.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,574 | ₩5,883 | ₩5,373 | ₩5,762 | +3.37% | 174.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,204 | ₩6,218 | ₩5,554 | ₩5,588 | -9.94% | 241.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,856 | ₩6,258 | ₩5,789 | ₩6,204 | +5.95% | 194만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,298 | ₩6,900 | ₩5,856 | ₩5,990 | -4.89% | 332.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,373 | ₩6,104 | ₩5,293 | ₩6,030 | +12.22% | 273.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,186 | ₩5,588 | ₩5,186 | ₩5,414 | +4.39% | 153.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,239 | ₩5,293 | ₩5,038 | ₩5,266 | +0.51% | 96만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,226 | ₩5,414 | ₩5,099 | ₩5,280 | +1.03% | 231.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,105 | ₩5,293 | ₩4,958 | ₩5,253 | +2.89% | 199.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,824 | ₩5,139 | ₩4,690 | ₩5,065 | +5.00% | 209만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,784 | ₩5,038 | ₩4,703 | ₩4,837 | +1.12% | 121.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,502 | ₩5,333 | ₩4,208 | ₩4,770 | +5.95% | 329.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,690 | ₩4,717 | ₩4,422 | ₩4,556 | -2.86% | 146.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,757 | ₩4,824 | ₩4,395 | ₩4,677 | -1.69% | 227.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,958 | ₩5,038 | ₩4,623 | ₩4,757 | -4.05% | 143.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,717 | ₩4,958 | ₩4,677 | ₩4,824 | +2.27% | 138.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,851 | ₩5,002 | ₩4,650 | ₩4,663 | -3.87% | 147만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,293 | ₩5,320 | ₩4,623 | ₩4,690 | -11.39% | 92.9만 |
|---|