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 | ₩5,440 | ₩5,507 | ₩5,414 | ₩5,467 | +0.49% | 10.1만 |
| 2026.10.08 | ₩5,548 | ₩5,574 | ₩5,400 | ₩5,414 | -2.42% | 8.7만 |
| 2026.10.07 | ₩5,467 | ₩5,581 | ₩5,440 | ₩5,561 | +1.72% | 8만 |
| 2026.10.06 | ₩5,574 | ₩5,715 | ₩5,521 | ₩5,521 | -0.96% | 10.5만 |
| 2026.10.05 | ₩5,400 | ₩5,615 | ₩5,400 | ₩5,561 | +2.98% | 8.4만 |
| 2026.10.02 | ₩5,548 | ₩5,628 | ₩5,434 | ₩5,467 | -1.45% | 7.1만 |
| 2026.10.01 | ₩5,601 | ₩5,601 | ₩5,474 | ₩5,548 | -0.96% | 7.5만 |
| 2026.09.30 | ₩5,574 | ₩5,662 | ₩5,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,601 |
| +0.48% |
| 13.9만 |
| 2026.09.29 | ₩5,548 | ₩5,608 | ₩5,474 | ₩5,561 | +0.24% | 9.6만 |
|---|
| 2026.09.28 | ₩5,628 | ₩5,628 | ₩5,507 | ₩5,561 | -1.19% | 10.1만 |
|---|
| 2026.09.25 | ₩5,708 | ₩5,708 | ₩5,595 | ₩5,641 | -1.17% | 8.8만 |
|---|
| 2026.09.24 | ₩5,775 | ₩5,883 | ₩5,688 | ₩5,722 | -0.93% | 17.6만 |
|---|
| 2026.09.23 | ₩5,883 | ₩5,883 | ₩5,735 | ₩5,802 | -1.37% | 15.4만 |
|---|
| 2026.09.22 | ₩5,909 | ₩5,909 | ₩5,735 | ₩5,883 | -0.45% | 17.4만 |
|---|
| 2026.09.21 | ₩5,427 | ₩5,863 | ₩5,373 | ₩5,796 | +6.79% | 53.3만 |
|---|
| 2026.09.18 | ₩5,427 | ₩5,454 | ₩5,347 | ₩5,360 | -1.23% | 15.8만 |
|---|
| 2026.09.17 | ₩5,400 | ₩5,467 | ₩5,360 | ₩5,427 | +0.50% | 9.2만 |
|---|
| 2026.09.16 | ₩5,280 | ₩5,387 | ₩5,266 | ₩5,360 | +1.52% | 10.3만 |
|---|
| 2026.09.15 | ₩5,427 | ₩5,440 | ₩5,226 | ₩5,306 | -2.22% | 13.7만 |
|---|
| 2026.09.14 | ₩5,427 | ₩5,487 | ₩5,407 | ₩5,467 | +0.74% | 9.5만 |
|---|
| 2026.09.11 | ₩5,454 | ₩5,487 | ₩5,407 | ₩5,440 | -0.25% | 8.4만 |
|---|
| 2026.09.10 | ₩5,373 | ₩5,454 | ₩5,373 | ₩5,414 | +0.75% | 7.1만 |
|---|
| 2026.09.09 | ₩5,467 | ₩5,467 | ₩5,373 | ₩5,427 | -0.74% | 9만 |
|---|
| 2026.09.08 | ₩5,615 | ₩5,615 | ₩5,373 | ₩5,507 | -1.91% | 16.8만 |
|---|
| 2026.09.04 | ₩5,615 | ₩5,708 | ₩5,537 | ₩5,682 | +1.19% | 7만 |
|---|
| 2026.09.03 | ₩5,521 | ₩5,688 | ₩5,521 | ₩5,588 | +1.21% | 14.3만 |
|---|
| 2026.09.02 | ₩5,400 | ₩5,574 | ₩5,387 | ₩5,534 | +2.48% | 11.7만 |
|---|
| 2026.09.01 | ₩5,574 | ₩5,615 | ₩5,373 | ₩5,394 | -3.25% | 8.9만 |
|---|
| 2026.08.31 | ₩5,481 | ₩5,628 | ₩5,467 | ₩5,615 | +2.44% | 16.2만 |
|---|
| 2026.08.28 | ₩5,481 | ₩5,588 | ₩5,467 | ₩5,494 | +0.24% | 6.7만 |
|---|
| 2026.08.27 | ₩5,534 | ₩5,628 | ₩5,414 | ₩5,440 | -1.69% | 10.8만 |
|---|
| 2026.08.26 | ₩5,534 | ₩5,601 | ₩5,461 | ₩5,534 | 0.00% | 11.5만 |
|---|
| 2026.08.25 | ₩5,655 | ₩5,668 | ₩5,427 | ₩5,521 | -2.37% | 18.9만 |
|---|
| 2026.08.24 | ₩5,775 | ₩5,784 | ₩5,621 | ₩5,668 | -1.86% | 12.2만 |
|---|
| 2026.08.21 | ₩5,816 | ₩5,856 | ₩5,708 | ₩5,842 | +0.46% | 7.1만 |
|---|
| 2026.08.20 | ₩5,842 | ₩5,869 | ₩5,715 | ₩5,789 | -0.92% | 14.5만 |
|---|
| 2026.08.19 | ₩6,017 | ₩6,050 | ₩5,856 | ₩5,896 | -2.00% | 12.6만 |
|---|
| 2026.08.18 | ₩5,883 | ₩6,097 | ₩5,883 | ₩5,963 | +1.37% | 11.4만 |
|---|
| 2026.08.17 | ₩6,218 | ₩6,218 | ₩5,856 | ₩5,896 | -5.17% | 43만 |
|---|
| 2026.08.14 | ₩6,285 | ₩6,338 | ₩5,976 | ₩6,218 | -1.07% | 64.5만 |
|---|
| 2026.08.13 | ₩6,030 | ₩6,506 | ₩6,030 | ₩6,472 | +7.33% | 34.8만 |
|---|
| 2026.08.12 | ₩6,231 | ₩6,271 | ₩5,976 | ₩6,003 | -3.66% | 50.5만 |
|---|
| 2026.08.11 | ₩6,084 | ₩6,365 | ₩6,043 | ₩6,258 | +2.86% | 34.6만 |
|---|
| 2026.08.10 | ₩5,963 | ₩6,137 | ₩5,951 | ₩6,124 | +2.70% | 22.2만 |
|---|
| 2026.08.07 | ₩5,574 | ₩6,030 | ₩5,561 | ₩5,976 | +7.21% | 60.6만 |
|---|
| 2026.08.06 | ₩5,507 | ₩5,561 | ₩5,507 | ₩5,561 | +0.97% | 24.3만 |
|---|
| 2026.08.05 | ₩5,481 | ₩5,541 | ₩5,454 | ₩5,534 | +0.98% | 23.1만 |
|---|
| 2026.08.04 | ₩5,494 | ₩5,541 | ₩5,440 | ₩5,481 | -0.24% | 17.6만 |
|---|
| 2026.08.03 | ₩5,414 | ₩5,494 | ₩5,375 | ₩5,454 | +0.74% | 25만 |
|---|
| 2026.07.31 | ₩5,306 | ₩5,380 | ₩5,120 | ₩5,360 | +1.01% | 15만 |
|---|
| 2026.07.30 | ₩5,347 | ₩5,360 | ₩5,239 | ₩5,333 | -0.25% | 31.1만 |
|---|
| 2026.07.29 | ₩5,280 | ₩5,400 | ₩5,253 | ₩5,286 | +0.13% | 44.5만 |
|---|
| 2026.07.28 | ₩5,306 | ₩5,353 | ₩5,199 | ₩5,280 | -0.51% | 19.7만 |
|---|
| 2026.07.27 | ₩5,213 | ₩5,360 | ₩5,186 | ₩5,340 | +2.44% | 30.8만 |
|---|
| 2026.07.24 | ₩5,186 | ₩5,233 | ₩5,105 | ₩5,159 | -0.52% | 9.4만 |
|---|
| 2026.07.23 | ₩5,199 | ₩5,320 | ₩5,152 | ₩5,213 | +0.26% | 20.8만 |
|---|
| 2026.07.22 | ₩5,253 | ₩5,253 | ₩5,119 | ₩5,226 | -0.51% | 12.8만 |
|---|
| 2026.07.21 | ₩5,347 | ₩5,347 | ₩5,213 | ₩5,293 | -1.00% | 32.9만 |
|---|
| 2026.07.20 | ₩5,333 | ₩5,467 | ₩5,306 | ₩5,347 | +0.25% | 25.3만 |
|---|
| 2026.07.17 | ₩5,266 | ₩5,394 | ₩5,179 | ₩5,239 | -0.51% | 15만 |
|---|
| 2026.07.16 | ₩5,414 | ₩5,434 | ₩5,333 | ₩5,360 | -0.99% | 34.5만 |
|---|
| 2026.07.15 | ₩5,373 | ₩5,494 | ₩5,347 | ₩5,414 | +0.75% | 22만 |
|---|
| 2026.07.14 | ₩5,641 | ₩5,641 | ₩5,293 | ₩5,333 | -5.46% | 31.2만 |
|---|
| 2026.07.13 | ₩5,628 | ₩5,708 | ₩5,541 | ₩5,588 | -0.71% | 25.9만 |
|---|
| 2026.07.10 | ₩5,802 | ₩5,842 | ₩5,641 | ₩5,655 | -2.54% | 37.6만 |
|---|
| 2026.07.09 | ₩5,615 | ₩5,829 | ₩5,601 | ₩5,802 | +3.34% | 47.5만 |
|---|
| 2026.07.08 | ₩5,507 | ₩5,615 | ₩5,454 | ₩5,574 | +1.22% | 33.6만 |
|---|
| 2026.07.07 | ₩5,494 | ₩5,628 | ₩5,440 | ₩5,507 | +0.24% | 30.6만 |
|---|
| 2026.07.06 | ₩5,360 | ₩5,581 | ₩5,360 | ₩5,534 | +3.25% | 26.2만 |
|---|
| 2026.07.02 | ₩5,427 | ₩5,601 | ₩5,333 | ₩5,373 | -0.99% | 33.1만 |
|---|
| 2026.07.01 | ₩5,306 | ₩5,521 | ₩5,306 | ₩5,440 | +2.53% | 27만 |
|---|
| 2026.06.30 | ₩5,494 | ₩5,628 | ₩5,327 | ₩5,347 | -2.68% | 42.4만 |
|---|
| 2026.06.29 | ₩5,440 | ₩5,628 | ₩5,373 | ₩5,615 | +3.20% | 26.6만 |
|---|
| 2026.06.26 | ₩5,213 | ₩5,440 | ₩5,105 | ₩5,440 | +4.37% | 43.9만 |
|---|
| 2026.06.25 | ₩5,481 | ₩5,521 | ₩4,965 | ₩5,199 | -5.13% | 60.1만 |
|---|
| 2026.06.24 | ₩5,695 | ₩5,762 | ₩5,507 | ₩5,521 | -3.06% | 28.8만 |
|---|
| 2026.06.23 | ₩5,387 | ₩5,789 | ₩5,387 | ₩5,708 | +5.97% | 85.4만 |
|---|
| 2026.06.22 | ₩5,494 | ₩5,621 | ₩5,427 | ₩5,588 | +1.71% | 46.9만 |
|---|
| 2026.06.18 | ₩5,655 | ₩5,749 | ₩5,454 | ₩5,561 | -1.66% | 46.7만 |
|---|
| 2026.06.17 | ₩5,574 | ₩5,762 | ₩5,507 | ₩5,655 | +1.44% | 50.8만 |
|---|
| 2026.06.16 | ₩5,628 | ₩5,802 | ₩5,467 | ₩5,641 | +0.24% | 47.2만 |
|---|
| 2026.06.15 | ₩5,909 | ₩5,983 | ₩5,561 | ₩5,682 | -3.85% | 42.8만 |
|---|
| 2026.06.12 | ₩6,191 | ₩6,271 | ₩5,789 | ₩5,789 | -6.49% | 30.9만 |
|---|
| 2026.06.11 | ₩5,936 | ₩6,070 | ₩5,816 | ₩6,030 | +1.58% | 29.9만 |
|---|
| 2026.06.10 | ₩6,003 | ₩6,204 | ₩5,936 | ₩5,990 | -0.22% | 27.3만 |
|---|
| 2026.06.09 | ₩6,177 | ₩6,378 | ₩5,802 | ₩6,084 | -1.52% | 55.4만 |
|---|
| 2026.06.08 | ₩6,392 | ₩6,412 | ₩6,050 | ₩6,151 | -3.77% | 42.2만 |
|---|
| 2026.06.05 | ₩6,365 | ₩6,660 | ₩6,191 | ₩6,445 | +1.26% | 67.7만 |
|---|
| 2026.06.04 | ₩6,512 | ₩6,734 | ₩6,378 | ₩6,472 | -0.62% | 45.5만 |
|---|
| 2026.06.03 | ₩7,062 | ₩7,089 | ₩6,459 | ₩6,526 | -7.59% | 69.4만 |
|---|
| 2026.06.02 | ₩6,459 | ₩7,363 | ₩6,298 | ₩7,049 | +9.13% | 143.8만 |
|---|
| 2026.06.01 | ₩5,856 | ₩6,499 | ₩5,695 | ₩6,365 | +8.70% | 167.4만 |
|---|
| 2026.05.29 | ₩5,628 | ₩5,668 | ₩5,373 | ₩5,494 | -2.38% | 48.4만 |
|---|
| 2026.05.28 | ₩5,668 | ₩5,883 | ₩5,615 | ₩5,695 | +0.47% | 69.6만 |
|---|
| 2026.05.27 | ₩5,494 | ₩5,668 | ₩5,079 | ₩5,668 | +3.17% | 238.3만 |
|---|
| 2026.05.26 | ₩4,878 | ₩5,132 | ₩4,703 | ₩5,052 | +3.57% | 106.7만 |
|---|
| 2026.05.22 | ₩4,878 | ₩5,052 | ₩4,777 | ₩4,878 | 0.00% | 58.8만 |
|---|
| 2026.05.21 | ₩5,065 | ₩5,092 | ₩4,891 | ₩5,052 | -0.26% | 22만 |
|---|
| 2026.05.20 | ₩5,146 | ₩5,280 | ₩5,052 | ₩5,105 | -0.78% | 23.5만 |
|---|
| 2026.05.19 | ₩5,199 | ₩5,286 | ₩5,105 | ₩5,146 | -1.03% | 26만 |
|---|
| 2026.05.18 | ₩5,239 | ₩5,306 | ₩5,166 | ₩5,213 | -0.51% | 23.3만 |
|---|
| 2026.05.15 | ₩5,052 | ₩5,293 | ₩4,998 | ₩5,213 | +3.18% | 24.2만 |
|---|
| 2026.05.14 | ₩5,213 | ₩5,280 | ₩5,025 | ₩5,159 | -1.03% | 28.8만 |
|---|
| 2026.05.13 | ₩5,132 | ₩5,286 | ₩5,079 | ₩5,253 | +2.35% | 25.1만 |
|---|
| 2026.05.12 | ₩5,414 | ₩5,414 | ₩5,172 | ₩5,186 | -4.21% | 32.9만 |
|---|
| 2026.05.11 | ₩5,641 | ₩5,655 | ₩5,467 | ₩5,507 | -2.38% | 28.7만 |
|---|
| 2026.05.08 | ₩5,293 | ₩5,742 | ₩5,273 | ₩5,735 | +8.35% | 42.7만 |
|---|
| 2026.05.07 | ₩5,507 | ₩5,507 | ₩5,253 | ₩5,333 | -3.16% | 36.7만 |
|---|
| 2026.05.06 | ₩5,226 | ₩5,507 | ₩5,159 | ₩5,507 | +5.38% | 46.5만 |
|---|
| 2026.05.05 | ₩5,186 | ₩5,353 | ₩5,152 | ₩5,213 | +0.52% | 40.4만 |
|---|
| 2026.05.04 | ₩5,025 | ₩5,186 | ₩4,985 | ₩5,146 | +2.40% | 43.2만 |
|---|
| 2026.05.01 | ₩4,717 | ₩5,052 | ₩4,717 | ₩5,025 | +6.53% | 18.4만 |
|---|
| 2026.04.30 | ₩4,730 | ₩4,784 | ₩4,651 | ₩4,744 | +0.28% | 13만 |
|---|
| 2026.04.29 | ₩4,596 | ₩4,717 | ₩4,516 | ₩4,703 | +2.33% | 26.9만 |
|---|
| 2026.04.28 | ₩4,690 | ₩4,703 | ₩4,596 | ₩4,596 | -2.00% | 14.7만 |
|---|
| 2026.04.27 | ₩4,811 | ₩4,840 | ₩4,670 | ₩4,757 | -1.11% | 20.3만 |
|---|
| 2026.04.24 | ₩4,784 | ₩4,884 | ₩4,770 | ₩4,824 | +0.84% | 12.8만 |
|---|
| 2026.04.23 | ₩5,052 | ₩5,052 | ₩4,749 | ₩4,784 | -5.31% | 17.5만 |
|---|
| 2026.04.22 | ₩5,012 | ₩5,065 | ₩4,958 | ₩4,998 | -0.27% | 16.4만 |
|---|
| 2026.04.21 | ₩5,226 | ₩5,253 | ₩4,978 | ₩4,998 | -4.36% | 27.4만 |
|---|
| 2026.04.20 | ₩5,394 | ₩5,394 | ₩5,193 | ₩5,199 | -3.60% | 32.1만 |
|---|
| 2026.04.17 | ₩5,360 | ₩5,548 | ₩5,333 | ₩5,360 | 0.00% | 64.4만 |
|---|
| 2026.04.16 | ₩5,574 | ₩5,574 | ₩5,280 | ₩5,280 | -5.29% | 41.6만 |
|---|
| 2026.04.15 | ₩5,079 | ₩5,333 | ₩5,079 | ₩5,320 | +4.75% | 38.8만 |
|---|
| 2026.04.14 | ₩5,092 | ₩5,159 | ₩5,092 | ₩5,132 | +0.79% | 35만 |
|---|
| 2026.04.13 | ₩4,824 | ₩5,065 | ₩4,824 | ₩5,038 | +4.44% | 34.6만 |
|---|
| 2026.04.10 | ₩4,931 | ₩5,025 | ₩4,931 | ₩4,971 | +0.82% | 15.4만 |
|---|
| 2026.04.09 | ₩5,052 | ₩5,079 | ₩4,891 | ₩4,931 | -2.39% | 33.6만 |
|---|
| 2026.04.08 | ₩5,052 | ₩5,159 | ₩5,052 | ₩5,065 | +0.27% | 36.4만 |
|---|
| 2026.04.07 | ₩4,931 | ₩5,025 | ₩4,831 | ₩4,904 | -0.54% | 17만 |
|---|
| 2026.04.06 | ₩4,904 | ₩4,998 | ₩4,904 | ₩4,945 | +0.82% | 15.6만 |
|---|
| 2026.04.02 | ₩4,744 | ₩4,911 | ₩4,744 | ₩4,904 | +3.39% | 14.2만 |
|---|
| 2026.04.01 | ₩4,744 | ₩4,891 | ₩4,744 | ₩4,878 | +2.82% | 15.5만 |
|---|
| 2026.03.31 | ₩4,583 | ₩4,757 | ₩4,583 | ₩4,744 | +3.51% | 26.7만 |
|---|
| 2026.03.30 | ₩4,636 | ₩4,677 | ₩4,583 | ₩4,636 | 0.00% | 29.8만 |
|---|
| 2026.03.27 | ₩4,596 | ₩4,670 | ₩4,563 | ₩4,569 | -0.58% | 30만 |
|---|
| 2026.03.26 | ₩4,623 | ₩4,770 | ₩4,610 | ₩4,623 | 0.00% | 24.8만 |
|---|
| 2026.03.25 | ₩4,569 | ₩4,737 | ₩4,569 | ₩4,717 | +3.23% | 36.3만 |
|---|
| 2026.03.24 | ₩4,744 | ₩4,811 | ₩4,502 | ₩4,569 | -3.67% | 61.3만 |
|---|
| 2026.03.23 | ₩4,703 | ₩4,844 | ₩4,690 | ₩4,744 | +0.85% | 92.5만 |
|---|
| 2026.03.20 | ₩4,730 | ₩4,898 | ₩4,636 | ₩4,690 | -0.85% | 38.9만 |
|---|
| 2026.03.19 | ₩4,958 | ₩5,000 | ₩4,730 | ₩4,770 | -3.78% | 42.3만 |
|---|
| 2026.03.18 | ₩5,119 | ₩5,226 | ₩5,012 | ₩5,025 | -1.83% | 28.6만 |
|---|
| 2026.03.17 | ₩5,159 | ₩5,266 | ₩5,126 | ₩5,172 | +0.26% | 23.3만 |
|---|
| 2026.03.16 | ₩5,159 | ₩5,260 | ₩5,126 | ₩5,146 | -0.26% | 26.6만 |
|---|
| 2026.03.13 | ₩5,239 | ₩5,266 | ₩5,105 | ₩5,132 | -2.05% | 38.3만 |
|---|
| 2026.03.12 | ₩5,266 | ₩5,427 | ₩5,139 | ₩5,199 | -1.27% | 56.8만 |
|---|
| 2026.03.11 | ₩5,561 | ₩5,646 | ₩5,266 | ₩5,347 | -3.86% | 57.8만 |
|---|
| 2026.03.10 | ₩5,842 | ₩5,869 | ₩5,507 | ₩5,601 | -4.13% | 78.6만 |
|---|
| 2026.03.09 | ₩5,816 | ₩5,923 | ₩5,695 | ₩5,883 | +1.15% | 33.8만 |
|---|
| 2026.03.06 | ₩5,802 | ₩5,990 | ₩5,655 | ₩5,816 | +0.23% | 51.4만 |
|---|
| 2026.03.05 | ₩5,762 | ₩6,003 | ₩5,762 | ₩5,856 | +1.63% | 28.9만 |
|---|
| 2026.03.04 | ₩6,137 | ₩6,157 | ₩5,708 | ₩5,775 | -5.90% | 41.6만 |
|---|
| 2026.03.03 | ₩6,271 | ₩6,486 | ₩5,548 | ₩6,110 | -2.56% | 106.3만 |
|---|
| 2026.03.02 | ₩6,110 | ₩6,332 | ₩6,057 | ₩6,271 | +2.63% | 35.2만 |
|---|
| 2026.02.27 | ₩6,258 | ₩6,365 | ₩6,164 | ₩6,258 | 0.00% | 27만 |
|---|
| 2026.02.26 | ₩6,378 | ₩6,472 | ₩6,151 | ₩6,285 | -1.47% | 65.4만 |
|---|
| 2026.02.25 | ₩6,325 | ₩6,512 | ₩6,258 | ₩6,432 | +1.69% | 36.8만 |
|---|
| 2026.02.24 | ₩6,164 | ₩6,472 | ₩6,137 | ₩6,378 | +3.48% | 26.3만 |
|---|
| 2026.02.23 | ₩6,244 | ₩6,266 | ₩5,950 | ₩6,177 | -1.07% | 37.7만 |
|---|
| 2026.02.20 | ₩6,285 | ₩6,452 | ₩6,204 | ₩6,204 | -1.28% | 27.2만 |
|---|
| 2026.02.19 | ₩6,338 | ₩6,365 | ₩6,164 | ₩6,285 | -0.85% | 19.9만 |
|---|
| 2026.02.18 | ₩6,459 | ₩6,459 | ₩6,224 | ₩6,338 | -1.87% | 23만 |
|---|
| 2026.02.17 | ₩6,218 | ₩6,834 | ₩6,218 | ₩6,419 | +3.23% | 61.9만 |
|---|
| 2026.02.13 | ₩5,856 | ₩6,399 | ₩5,856 | ₩6,151 | +5.03% | 62.5만 |
|---|
| 2026.02.12 | ₩5,722 | ₩6,017 | ₩5,722 | ₩5,896 | +3.04% | 66만 |
|---|
| 2026.02.11 | ₩6,017 | ₩6,057 | ₩5,641 | ₩5,722 | -4.90% | 30.4만 |
|---|
| 2026.02.10 | ₩5,896 | ₩6,084 | ₩5,869 | ₩5,976 | +1.36% | 35.8만 |
|---|
| 2026.02.09 | ₩5,722 | ₩5,909 | ₩5,641 | ₩5,896 | +3.04% | 25.7만 |
|---|
| 2026.02.06 | ₩5,574 | ₩5,775 | ₩5,574 | ₩5,762 | +3.37% | 40.4만 |
|---|
| 2026.02.05 | ₩5,481 | ₩5,628 | ₩5,434 | ₩5,494 | +0.24% | 26.9만 |
|---|
| 2026.02.04 | ₩5,373 | ₩5,600 | ₩5,373 | ₩5,534 | +2.99% | 38.3만 |
|---|
| 2026.02.03 | ₩5,722 | ₩5,816 | ₩5,467 | ₩5,561 | -2.81% | 33.6만 |
|---|
| 2026.02.02 | ₩5,574 | ₩5,883 | ₩5,534 | ₩5,695 | +2.16% | 35.5만 |
|---|
| 2026.01.30 | ₩5,896 | ₩6,064 | ₩5,554 | ₩5,588 | -5.23% | 49만 |
|---|
| 2026.01.29 | ₩6,110 | ₩6,124 | ₩5,869 | ₩6,003 | -1.75% | 56.4만 |
|---|
| 2026.01.28 | ₩6,097 | ₩6,157 | ₩6,017 | ₩6,110 | +0.22% | 54.9만 |
|---|
| 2026.01.27 | ₩5,990 | ₩6,110 | ₩5,896 | ₩6,070 | +1.34% | 36만 |
|---|
| 2026.01.26 | ₩6,204 | ₩6,218 | ₩5,896 | ₩5,909 | -4.75% | 45.6만 |
|---|
| 2026.01.23 | ₩5,976 | ₩6,258 | ₩5,923 | ₩6,204 | +3.81% | 40.2만 |
|---|
| 2026.01.22 | ₩5,950 | ₩6,097 | ₩5,950 | ₩5,976 | +0.45% | 46.1만 |
|---|
| 2026.01.21 | ₩6,057 | ₩6,110 | ₩5,903 | ₩6,003 | -0.88% | 45.7만 |
|---|
| 2026.01.20 | ₩5,856 | ₩6,137 | ₩5,789 | ₩6,030 | +2.97% | 62만 |
|---|
| 2026.01.16 | ₩5,990 | ₩6,057 | ₩5,896 | ₩5,990 | 0.00% | 45.9만 |
|---|
| 2026.01.15 | ₩5,976 | ₩6,090 | ₩5,856 | ₩5,990 | +0.22% | 45.1만 |
|---|
| 2026.01.14 | ₩6,057 | ₩6,169 | ₩5,970 | ₩5,976 | -1.33% | 47.2만 |
|---|
| 2026.01.13 | ₩6,285 | ₩6,285 | ₩5,856 | ₩6,070 | -3.41% | 63.4만 |
|---|
| 2026.01.12 | ₩6,298 | ₩6,900 | ₩6,278 | ₩6,311 | +0.21% | 131.3만 |
|---|
| 2026.01.09 | ₩5,561 | ₩6,104 | ₩5,489 | ₩6,030 | +8.43% | 67.3만 |
|---|
| 2026.01.08 | ₩5,427 | ₩5,708 | ₩5,427 | ₩5,561 | +2.47% | 58.7만 |
|---|
| 2026.01.07 | ₩5,320 | ₩5,487 | ₩5,293 | ₩5,467 | +2.77% | 38.8만 |
|---|
| 2026.01.06 | ₩5,561 | ₩5,561 | ₩5,360 | ₩5,387 | -3.13% | 50.7만 |
|---|
| 2026.01.05 | ₩5,373 | ₩5,561 | ₩5,347 | ₩5,561 | +3.49% | 57.8만 |
|---|
| 2026.01.02 | ₩5,494 | ₩5,588 | ₩5,333 | ₩5,414 | -1.46% | 55.7만 |
|---|
| 2025.12.31 | ₩5,347 | ₩5,467 | ₩5,320 | ₩5,454 | +2.01% | 34.9만 |
|---|
| 2025.12.30 | ₩5,320 | ₩5,454 | ₩5,293 | ₩5,360 | +0.76% | 36.7만 |
|---|
| 2025.12.29 | ₩5,186 | ₩5,333 | ₩5,186 | ₩5,320 | +2.58% | 25.9만 |
|---|
| 2025.12.26 | ₩5,132 | ₩5,293 | ₩5,132 | ₩5,266 | +2.61% | 21.9만 |
|---|
| 2025.12.24 | ₩5,119 | ₩5,273 | ₩5,079 | ₩5,159 | +0.79% | 17.1만 |
|---|
| 2025.12.23 | ₩5,105 | ₩5,213 | ₩5,052 | ₩5,146 | +0.79% | 16.4만 |
|---|
| 2025.12.22 | ₩5,239 | ₩5,239 | ₩5,038 | ₩5,146 | -1.79% | 40.6만 |
|---|
| 2025.12.19 | ₩5,293 | ₩5,353 | ₩5,253 | ₩5,280 | -0.25% | 27.6만 |
|---|
| 2025.12.18 | ₩5,280 | ₩5,320 | ₩5,239 | ₩5,253 | -0.51% | 23.5만 |
|---|
| 2025.12.17 | ₩5,293 | ₩5,414 | ₩5,213 | ₩5,226 | -1.27% | 48.3만 |
|---|
| 2025.12.16 | ₩5,186 | ₩5,333 | ₩5,099 | ₩5,293 | +2.07% | 61.3만 |
|---|
| 2025.12.15 | ₩5,226 | ₩5,260 | ₩5,172 | ₩5,186 | -0.77% | 71.1만 |
|---|
| 2025.12.12 | ₩4,985 | ₩5,293 | ₩4,985 | ₩5,253 | +5.38% | 97.8만 |
|---|
| 2025.12.11 | ₩5,038 | ₩5,105 | ₩4,998 | ₩4,998 | -0.80% | 22.3만 |
|---|
| 2025.12.10 | ₩5,079 | ₩5,159 | ₩5,038 | ₩5,105 | +0.53% | 32만 |
|---|
| 2025.12.09 | ₩4,985 | ₩5,112 | ₩4,985 | ₩5,065 | +1.61% | 23.7만 |
|---|
| 2025.12.08 | ₩5,105 | ₩5,119 | ₩4,958 | ₩5,092 | -0.26% | 24만 |
|---|
| 2025.12.05 | ₩5,065 | ₩5,139 | ₩4,998 | ₩5,065 | 0.00% | 23만 |
|---|
| 2025.12.04 | ₩5,052 | ₩5,132 | ₩5,052 | ₩5,119 | +1.33% | 24만 |
|---|
| 2025.12.03 | ₩4,958 | ₩5,105 | ₩4,918 | ₩5,052 | +1.89% | 34.8만 |
|---|
| 2025.12.02 | ₩4,878 | ₩5,065 | ₩4,811 | ₩4,971 | +1.92% | 75.6만 |
|---|
| 2025.12.01 | ₩4,824 | ₩4,958 | ₩4,690 | ₩4,918 | +1.94% | 51.6만 |
|---|
| 2025.11.28 | ₩4,784 | ₩4,938 | ₩4,730 | ₩4,837 | +1.12% | 27.6만 |
|---|
| 2025.11.26 | ₩4,891 | ₩4,945 | ₩4,744 | ₩4,744 | -3.01% | 26.1만 |
|---|
| 2025.11.25 | ₩5,025 | ₩5,025 | ₩4,703 | ₩4,878 | -2.93% | 36.8만 |
|---|
| 2025.11.24 | ₩4,784 | ₩5,038 | ₩4,784 | ₩4,998 | +4.48% | 30.8만 |
|---|
| 2025.11.21 | ₩4,770 | ₩4,911 | ₩4,623 | ₩4,770 | 0.00% | 37.8만 |
|---|
| 2025.11.20 | ₩4,650 | ₩5,333 | ₩4,556 | ₩4,837 | +4.03% | 167.7만 |
|---|
| 2025.11.19 | ₩4,395 | ₩4,502 | ₩4,355 | ₩4,435 | +0.91% | 36.5만 |
|---|
| 2025.11.18 | ₩4,275 | ₩4,422 | ₩4,208 | ₩4,409 | +3.13% | 59.6만 |
|---|
| 2025.11.17 | ₩4,502 | ₩4,610 | ₩4,315 | ₩4,342 | -3.57% | 28.4만 |
|---|
| 2025.11.14 | ₩4,489 | ₩4,650 | ₩4,422 | ₩4,556 | +1.49% | 37.1만 |
|---|
| 2025.11.13 | ₩4,636 | ₩4,683 | ₩4,556 | ₩4,556 | -1.73% | 28.3만 |
|---|
| 2025.11.12 | ₩4,690 | ₩4,710 | ₩4,636 | ₩4,650 | -0.86% | 24.4만 |
|---|
| 2025.11.11 | ₩4,636 | ₩4,717 | ₩4,623 | ₩4,677 | +0.87% | 24.5만 |
|---|
| 2025.11.10 | ₩4,690 | ₩4,717 | ₩4,650 | ₩4,677 | -0.29% | 32.1만 |
|---|
| 2025.11.07 | ₩4,596 | ₩4,703 | ₩4,556 | ₩4,677 | +1.75% | 35만 |
|---|
| 2025.11.06 | ₩4,650 | ₩4,703 | ₩4,543 | ₩4,650 | 0.00% | 46.7만 |
|---|
| 2025.11.05 | ₩4,529 | ₩4,697 | ₩4,462 | ₩4,610 | +1.78% | 55.2만 |
|---|
| 2025.11.04 | ₩4,569 | ₩4,630 | ₩4,395 | ₩4,395 | -3.81% | 54.3만 |
|---|
| 2025.11.03 | ₩4,757 | ₩4,824 | ₩4,663 | ₩4,690 | -1.41% | 36.8만 |
|---|
| 2025.10.31 | ₩4,717 | ₩4,831 | ₩4,690 | ₩4,757 | +0.85% | 23.5만 |
|---|
| 2025.10.30 | ₩4,636 | ₩4,784 | ₩4,623 | ₩4,703 | +1.45% | 17.7만 |
|---|
| 2025.10.29 | ₩4,770 | ₩4,851 | ₩4,663 | ₩4,703 | -1.40% | 34.8만 |
|---|
| 2025.10.28 | ₩4,824 | ₩4,864 | ₩4,677 | ₩4,703 | -2.50% | 41만 |
|---|
| 2025.10.27 | ₩4,958 | ₩5,038 | ₩4,784 | ₩4,824 | -2.70% | 26.4만 |
|---|
| 2025.10.24 | ₩4,851 | ₩4,958 | ₩4,770 | ₩4,824 | -0.55% | 19.5만 |
|---|
| 2025.10.23 | ₩4,811 | ₩4,951 | ₩4,744 | ₩4,864 | +1.11% | 27.8만 |
|---|
| 2025.10.22 | ₩4,811 | ₩4,867 | ₩4,677 | ₩4,784 | -0.56% | 19만 |
|---|
| 2025.10.21 | ₩4,717 | ₩4,871 | ₩4,690 | ₩4,837 | +2.56% | 27.9만 |
|---|
| 2025.10.20 | ₩4,717 | ₩4,837 | ₩4,677 | ₩4,744 | +0.57% | 44만 |
|---|
| 2025.10.17 | ₩4,663 | ₩4,811 | ₩4,650 | ₩4,663 | 0.00% | 28.4만 |
|---|
| 2025.10.16 | ₩4,878 | ₩4,931 | ₩4,717 | ₩4,717 | -3.30% | 22.6만 |
|---|
| 2025.10.15 | ₩4,878 | ₩4,878 | ₩4,750 | ₩4,851 | -0.55% | 37만 |
|---|
| 2025.10.14 | ₩4,703 | ₩4,797 | ₩4,674 | ₩4,744 | +0.85% | 34.9만 |
|---|
| 2025.10.13 | ₩4,851 | ₩5,002 | ₩4,784 | ₩4,784 | -1.38% | 24.1만 |
|---|
| 2025.10.10 | ₩5,293 | ₩5,320 | ₩4,623 | ₩4,690 | -11.39% | 92.9만 |
|---|