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 | ₩5,404 | ₩5,719 | ₩5,404 | ₩5,471 | +1.24% | 45.8만 |
| 2026.09.28–2026.10.02 | ₩5,632 | ₩5,666 | ₩5,438 | ₩5,471 | -2.86% | 48.2만 |
| 2026.09.21–2026.09.25 | ₩5,431 | ₩5,914 | ₩5,377 | ₩5,646 | +3.95% | 112.6만 |
| 2026.09.14–2026.09.18 | ₩5,431 | ₩5,491 | ₩5,230 | ₩5,364 | -1.23% | 58.4만 |
| 2026.09.08–2026.09.11 | ₩5,619 | ₩5,619 | ₩5,377 | ₩5,444 | -3.10% | 41.3만 |
| 2026.08.31–2026.09.04 | ₩5,485 | ₩5,713 | ₩5,377 | ₩5,686 | +3.67% | 58.1만 |
| 2026.08.24–2026.08.28 | ₩5,780 | ₩5,788 | ₩5,418 | ₩5,498 | -4.87% | 60.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,222 |
| ₩5,713 |
| ₩5,847 |
| -6.03% |
| 88.6만 |
| 2026.08.10–2026.08.14 | ₩5,967 | ₩6,510 | ₩5,955 | ₩6,222 | +4.27% | 206.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,418 | ₩6,034 | ₩5,379 | ₩5,981 | +10.40% | 150.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,216 | ₩5,404 | ₩5,124 | ₩5,364 | +2.83% | 141만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,337 | ₩5,471 | ₩5,109 | ₩5,163 | -3.27% | 101.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,632 | ₩5,713 | ₩5,183 | ₩5,243 | -6.90% | 128.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,364 | ₩5,847 | ₩5,364 | ₩5,659 | +5.50% | 175.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,444 | ₩5,632 | ₩5,310 | ₩5,377 | -1.23% | 129만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,498 | ₩5,793 | ₩4,968 | ₩5,444 | -0.98% | 265.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,914 | ₩5,987 | ₩5,458 | ₩5,565 | -5.90% | 187.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,396 | ₩6,417 | ₩5,793 | ₩5,793 | -9.43% | 185.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,860 | ₩7,369 | ₩5,699 | ₩6,450 | +10.07% | 493.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,881 | ₩5,887 | ₩4,707 | ₩5,498 | +12.64% | 463만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,243 | ₩5,310 | ₩4,781 | ₩4,881 | -6.91% | 153.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,646 | ₩5,659 | ₩5,002 | ₩5,216 | -7.60% | 139.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,029 | ₩5,746 | ₩4,988 | ₩5,739 | +14.13% | 209.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,814 | ₩5,055 | ₩4,519 | ₩5,029 | +4.46% | 93.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,397 | ₩5,397 | ₩4,752 | ₩4,828 | -10.56% | 106.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,828 | ₩5,578 | ₩4,828 | ₩5,364 | +11.11% | 214.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,908 | ₩5,163 | ₩4,834 | ₩4,975 | +1.37% | 117.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,640 | ₩4,915 | ₩4,586 | ₩4,908 | +5.78% | 86.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,707 | ₩4,848 | ₩4,506 | ₩4,573 | -2.85% | 245만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,163 | ₩5,270 | ₩4,640 | ₩4,693 | -9.09% | 159.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,820 | ₩5,927 | ₩5,109 | ₩5,136 | -11.75% | 265.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,115 | ₩6,490 | ₩5,552 | ₩5,820 | -4.82% | 263.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,249 | ₩6,517 | ₩5,954 | ₩6,262 | +0.21% | 193.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,222 | ₩6,839 | ₩6,169 | ₩6,209 | -0.22% | 132만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,726 | ₩6,403 | ₩5,646 | ₩6,155 | +7.49% | 220.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,578 | ₩5,887 | ₩5,377 | ₩5,766 | +3.37% | 174.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,209 | ₩6,222 | ₩5,558 | ₩5,592 | -9.94% | 241.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,860 | ₩6,262 | ₩5,793 | ₩6,209 | +5.95% | 194만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,303 | ₩6,905 | ₩5,860 | ₩5,994 | -4.89% | 332.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,377 | ₩6,108 | ₩5,297 | ₩6,034 | +12.22% | 273.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,190 | ₩5,592 | ₩5,190 | ₩5,418 | +4.39% | 153.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,243 | ₩5,297 | ₩5,042 | ₩5,270 | +0.51% | 96만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,230 | ₩5,418 | ₩5,102 | ₩5,283 | +1.03% | 231.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,109 | ₩5,297 | ₩4,962 | ₩5,257 | +2.89% | 199.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,828 | ₩5,143 | ₩4,693 | ₩5,069 | +5.00% | 209만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,787 | ₩5,042 | ₩4,707 | ₩4,841 | +1.12% | 121.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,506 | ₩5,337 | ₩4,211 | ₩4,774 | +5.95% | 329.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,693 | ₩4,720 | ₩4,425 | ₩4,559 | -2.86% | 146.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,760 | ₩4,828 | ₩4,398 | ₩4,680 | -1.69% | 227.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,962 | ₩5,042 | ₩4,626 | ₩4,760 | -4.05% | 143.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,720 | ₩4,962 | ₩4,680 | ₩4,828 | +2.27% | 138.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,854 | ₩5,006 | ₩4,653 | ₩4,667 | -3.87% | 147만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,297 | ₩5,324 | ₩4,626 | ₩4,693 | -11.39% | 92.9만 |
|---|