아간 (AGX)

AGX
🏛️ 미국 →
270.05
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 36.73 37.06 36.51 36.88 0.0M
2022-12-29 36.12 36.97 36.12 36.85 0.1M
2022-12-28 36.88 37.23 36.01 36.01 0.1M
2022-12-27 36.52 36.89 36.20 36.79 0.1M
2022-12-23 36.01 36.97 36.01 36.43 0.1M
2022-12-22 36.18 36.69 35.68 36.09 0.1M
2022-12-21 35.71 36.60 35.41 36.39 0.1M
2022-12-20 35.68 35.74 35.25 35.34 0.0M
2022-12-19 36.02 36.29 35.71 35.88 0.1M
2022-12-16 36.02 36.45 35.12 35.72 0.2M
2022-12-15 35.86 37.87 35.64 36.66 0.1M
2022-12-14 35.33 35.88 35.15 35.48 0.0M
2022-12-13 35.75 37.49 35.22 35.58 0.1M
2022-12-12 34.07 35.00 33.85 34.85 0.1M
2022-12-09 34.10 35.58 33.73 34.29 0.1M
2022-12-08 35.74 35.74 32.98 34.34 0.3M
2022-12-07 37.67 37.87 37.21 37.25 0.0M
2022-12-06 37.71 37.92 37.41 37.85 0.1M
2022-12-05 37.35 37.73 37.03 37.62 0.1M
2022-12-02 37.56 38.20 37.08 38.06 0.0M
2022-12-01 38.07 38.07 37.35 37.75 0.0M
2022-11-30 37.26 38.03 36.67 37.95 0.1M
2022-11-29 36.98 37.40 36.90 37.32 0.0M
2022-11-28 36.97 37.32 36.63 37.09 0.0M
2022-11-25 37.18 37.64 36.32 37.28 0.0M
2022-11-23 37.03 37.48 36.67 37.38 0.0M
2022-11-22 36.75 37.14 36.61 36.99 0.0M
2022-11-21 36.63 36.78 36.25 36.71 0.0M
2022-11-18 36.90 36.93 35.93 36.78 0.0M
2022-11-17 35.90 36.40 35.21 36.31 0.0M
2022-11-16 36.99 37.37 36.31 36.38 0.1M
2022-11-15 36.73 37.05 36.54 37.00 0.0M
2022-11-14 36.81 37.24 36.32 36.32 0.0M
2022-11-11 37.12 37.34 36.81 37.06 0.0M
2022-11-10 36.41 37.41 36.26 37.13 0.1M
2022-11-09 34.39 35.63 34.18 35.33 0.1M
2022-11-08 34.47 34.79 33.90 34.33 0.0M
2022-11-07 34.27 34.70 34.03 34.47 0.0M
2022-11-04 34.00 34.29 33.42 34.16 0.0M
2022-11-03 34.00 34.07 33.70 33.70 0.0M
2022-11-02 34.43 35.48 34.05 34.11 0.0M
2022-11-01 34.77 35.24 34.40 34.62 0.1M
2022-10-31 34.55 34.95 34.27 34.67 0.1M
2022-10-28 34.04 35.18 33.98 34.89 0.1M
2022-10-27 34.03 34.59 33.69 33.80 0.0M
2022-10-26 33.60 34.16 32.86 33.88 0.1M
2022-10-25 33.23 33.64 33.08 33.32 0.1M
2022-10-24 32.53 33.26 32.25 33.14 0.0M
2022-10-21 31.89 32.53 31.73 32.33 0.0M
2022-10-20 33.21 33.26 31.64 31.78 0.1M
2022-10-19 33.21 33.72 32.79 33.48 0.1M
2022-10-18 33.47 34.69 33.41 33.57 0.1M
2022-10-17 33.21 33.48 32.91 33.19 0.1M
2022-10-14 33.51 33.51 32.53 32.68 0.1M
2022-10-13 31.75 33.26 31.66 33.16 0.1M
2022-10-12 32.14 32.39 31.84 32.04 0.1M
2022-10-11 32.06 32.81 31.74 32.33 0.1M
2022-10-10 32.36 32.47 31.73 32.00 0.1M
2022-10-07 33.01 33.01 31.90 32.03 0.1M
2022-10-06 32.93 33.10 32.30 33.01 0.1M
2022-10-05 33.55 33.62 32.83 32.94 0.1M
2022-10-04 33.35 34.18 33.35 33.73 0.1M
2022-10-03 32.53 33.37 32.31 33.09 0.1M
2022-09-30 32.11 33.20 32.11 32.17 0.1M
2022-09-29 32.42 32.42 31.59 32.31 0.1M
2022-09-28 32.25 33.03 32.21 32.77 0.1M
2022-09-27 31.91 32.26 31.26 31.93 0.1M
2022-09-26 32.01 32.31 31.62 31.89 0.1M
2022-09-23 32.65 32.65 31.62 31.96 0.1M
2022-09-22 33.04 33.04 32.27 32.75 0.1M
2022-09-21 32.91 33.24 32.37 32.77 0.1M
2022-09-20 33.42 33.42 32.56 32.64 0.1M
2022-09-19 32.67 33.77 32.67 33.70 0.1M
2022-09-16 33.53 33.53 32.72 33.00 0.3M
2022-09-15 33.93 34.31 33.56 33.79 0.1M
2022-09-14 34.12 34.50 33.70 34.21 0.1M
2022-09-13 34.25 34.73 34.19 34.37 0.1M
2022-09-12 34.57 35.03 34.50 34.77 0.1M
2022-09-09 33.44 35.57 33.44 34.70 0.1M
2022-09-08 32.67 32.76 32.20 32.44 0.1M
2022-09-07 32.51 33.16 32.03 32.95 0.1M
2022-09-06 32.61 32.69 32.01 32.28 0.1M
2022-09-02 34.00 34.04 32.55 32.72 0.1M
2022-09-01 34.50 34.96 33.86 34.02 0.1M
2022-08-31 34.99 35.19 34.50 34.59 0.1M
2022-08-30 35.21 35.33 34.35 34.81 0.1M
2022-08-29 35.20 35.39 34.95 34.98 0.0M
2022-08-26 36.48 36.48 35.54 35.55 0.1M
2022-08-25 36.52 36.78 36.43 36.68 0.0M
2022-08-24 36.66 36.66 36.19 36.39 0.0M
2022-08-23 36.93 37.08 36.26 36.42 0.1M
2022-08-22 37.10 37.10 36.60 36.78 0.1M
2022-08-19 37.68 37.86 37.19 37.33 0.1M
2022-08-18 37.53 37.92 37.09 37.92 0.1M
2022-08-17 37.43 37.44 37.08 37.32 0.1M
2022-08-16 37.55 38.03 37.47 37.75 0.0M
2022-08-15 37.07 37.92 36.86 37.77 0.1M
2022-08-12 36.89 37.57 36.63 37.42 0.0M
2022-08-11 36.42 37.15 36.42 36.88 0.0M
2022-08-10 36.20 36.34 35.98 36.24 0.0M
2022-08-09 36.04 36.04 35.13 35.70 0.1M
2022-08-08 35.54 36.23 35.54 36.13 0.0M
2022-08-05 35.21 35.62 35.12 35.61 0.0M
2022-08-04 36.55 36.65 35.16 35.27 0.1M
2022-08-03 36.47 37.12 35.97 36.55 0.1M
2022-08-02 37.50 37.50 36.35 36.42 0.0M
2022-08-01 37.19 37.69 36.63 37.44 0.1M
2022-07-29 36.99 37.50 36.95 37.16 0.0M
2022-07-28 36.95 37.22 36.76 37.12 0.0M
2022-07-27 36.39 36.83 36.10 36.77 0.1M
2022-07-26 35.75 36.45 35.75 36.10 0.1M
2022-07-25 36.14 36.36 35.85 35.98 0.0M
2022-07-22 36.12 36.85 35.82 36.15 0.1M
2022-07-21 35.38 36.24 35.08 36.21 0.1M
2022-07-20 35.52 36.04 35.38 35.95 0.1M
2022-07-19 35.29 36.12 35.29 36.04 0.1M
2022-07-18 35.52 35.93 34.76 34.85 0.1M
2022-07-15 35.30 35.65 34.62 35.39 0.1M
2022-07-14 35.00 35.01 34.22 34.81 0.1M
2022-07-13 35.24 35.75 35.01 35.06 0.1M
2022-07-12 35.99 36.39 35.40 35.52 0.1M
2022-07-11 36.53 37.00 35.78 35.90 0.1M
2022-07-08 36.96 36.96 36.26 36.59 0.1M
2022-07-07 36.91 37.35 36.44 36.78 0.0M
2022-07-06 37.20 37.20 36.35 36.61 0.1M
2022-07-05 37.64 37.64 36.36 37.18 0.1M
2022-07-01 37.21 38.06 36.58 37.89 0.1M
2022-06-30 37.14 37.65 36.78 37.32 0.1M
2022-06-29 37.76 37.76 36.98 37.49 0.1M
2022-06-28 38.63 39.08 37.81 37.90 0.1M
2022-06-27 38.53 39.25 38.51 38.68 0.1M
2022-06-24 38.28 38.73 38.18 38.34 0.2M
2022-06-23 38.00 38.38 37.60 38.25 0.1M
2022-06-22 37.59 38.60 37.59 38.17 0.1M
2022-06-21 37.21 38.39 37.15 37.87 0.1M
2022-06-17 37.09 37.63 36.53 37.19 0.2M
2022-06-16 37.95 37.95 36.67 36.80 0.1M
2022-06-15 38.38 38.92 37.93 38.25 0.1M
2022-06-14 37.86 38.24 37.83 37.97 0.1M
2022-06-13 37.73 39.05 37.38 38.14 0.2M
2022-06-10 40.89 40.98 37.92 38.08 0.1M
2022-06-09 41.69 42.15 40.45 41.47 0.1M
2022-06-08 41.67 42.00 40.75 41.19 0.1M
2022-06-07 40.45 41.02 40.43 40.72 0.1M
2022-06-06 41.42 41.42 40.47 40.88 0.1M
2022-06-03 40.93 41.29 40.30 41.08 0.1M
2022-06-02 40.51 40.83 40.05 40.60 0.1M
2022-06-01 40.23 40.45 39.77 40.16 0.1M
2022-05-31 40.60 40.97 39.94 39.99 0.2M
2022-05-27 40.57 41.25 40.47 40.84 0.1M
2022-05-26 40.27 40.74 40.24 40.49 0.1M
2022-05-25 39.75 40.32 39.74 40.23 0.1M
2022-05-24 38.97 39.86 38.87 39.72 0.1M
2022-05-23 38.64 39.55 38.64 38.91 0.1M
2022-05-20 38.57 38.86 38.01 38.59 0.1M
2022-05-19 37.91 38.92 37.85 38.47 0.1M
2022-05-18 37.53 39.01 37.53 38.19 0.1M
2022-05-17 37.11 37.90 37.11 37.62 0.1M
2022-05-16 36.67 37.06 36.45 36.90 0.1M
2022-05-13 36.08 36.93 36.04 36.66 0.1M
2022-05-12 35.77 36.01 35.42 35.86 0.1M
2022-05-11 36.16 36.50 35.56 35.66 0.1M
2022-05-10 36.17 36.88 35.86 35.92 0.1M
2022-05-09 36.74 36.84 35.71 35.90 0.1M
2022-05-06 36.88 37.08 36.44 36.93 0.1M
2022-05-05 37.52 37.52 36.52 36.89 0.1M
2022-05-04 36.24 37.80 36.11 37.69 0.1M
2022-05-03 35.68 36.35 35.60 36.08 0.3M
2022-05-02 36.76 37.21 35.63 35.81 0.1M
2022-04-29 36.95 37.20 36.68 36.78 0.1M
2022-04-28 36.69 37.21 36.10 36.95 0.1M
2022-04-27 36.66 37.13 36.05 36.48 0.1M
2022-04-26 36.86 37.08 36.29 36.36 0.1M
2022-04-25 36.92 37.18 36.38 36.95 0.1M
2022-04-22 36.67 37.27 36.67 36.85 0.1M
2022-04-21 37.29 37.37 36.61 36.91 0.1M
2022-04-20 37.13 37.68 36.90 36.99 0.2M
2022-04-19 36.95 37.73 36.71 37.17 0.1M
2022-04-18 36.78 37.15 36.47 36.90 0.1M
2022-04-14 39.95 39.99 36.81 36.99 0.2M
2022-04-13 40.03 40.04 39.24 39.69 0.1M
2022-04-12 39.96 40.18 39.50 39.81 0.1M
2022-04-11 39.93 40.12 39.51 39.62 0.0M
2022-04-08 39.98 40.27 39.85 39.96 0.1M
2022-04-07 39.49 40.12 39.42 40.09 0.1M
2022-04-06 39.48 39.86 39.21 39.49 0.1M
2022-04-05 40.13 40.28 39.55 39.72 0.1M
2022-04-04 40.42 40.53 39.60 40.29 0.1M
2022-04-01 40.40 40.86 39.98 40.43 0.1M
2022-03-31 40.31 40.87 40.31 40.59 0.1M
2022-03-30 40.73 41.11 40.28 40.32 0.1M
2022-03-29 39.97 40.72 39.78 40.57 0.1M
2022-03-28 40.00 40.25 39.70 40.07 0.1M
2022-03-25 39.98 40.45 39.75 40.06 0.1M
2022-03-24 39.93 40.12 39.67 39.88 0.1M
2022-03-23 39.84 40.13 39.66 39.76 0.1M
2022-03-22 40.30 40.48 39.81 40.00 0.1M
2022-03-21 40.68 41.37 40.16 40.29 0.1M
2022-03-18 40.47 41.01 39.99 40.48 0.3M
2022-03-17 39.89 40.65 39.62 40.65 0.1M
2022-03-16 40.59 40.75 39.74 40.12 0.1M
2022-03-15 40.43 40.82 39.75 40.44 0.1M
2022-03-14 40.82 40.82 40.24 40.38 0.1M
2022-03-11 41.09 41.22 40.48 40.68 0.1M
2022-03-10 39.87 41.06 39.87 40.95 0.0M
2022-03-09 40.31 40.60 40.00 40.11 0.0M
2022-03-08 40.66 41.14 39.79 40.39 0.2M
2022-03-07 40.53 41.47 40.40 40.75 0.1M
2022-03-04 39.79 40.44 39.79 40.25 0.1M
2022-03-03 39.63 40.27 39.52 40.15 0.1M
2022-03-02 38.30 39.56 38.30 39.39 0.1M
2022-03-01 38.80 39.09 38.03 38.31 0.1M
2022-02-28 38.42 39.22 38.24 38.89 0.1M
2022-02-25 38.72 39.28 38.37 38.71 0.1M
2022-02-24 37.60 38.97 37.45 38.86 0.1M
2022-02-23 37.98 38.37 37.59 37.96 0.1M
2022-02-22 38.52 38.54 37.58 37.75 0.1M
2022-02-18 38.53 39.15 38.17 38.52 0.1M
2022-02-17 38.61 38.88 38.26 38.74 0.1M
2022-02-16 38.05 38.97 38.05 38.87 0.1M
2022-02-15 38.32 38.75 38.00 38.13 0.1M
2022-02-14 38.27 38.49 37.75 38.17 0.1M
2022-02-11 37.74 38.39 37.63 38.17 0.1M
2022-02-10 37.75 38.33 37.41 37.61 0.1M
2022-02-09 39.08 39.25 38.04 38.15 0.1M
2022-02-08 38.22 39.07 38.11 38.91 0.1M
2022-02-07 37.46 38.40 37.21 38.25 0.1M
2022-02-04 38.06 38.32 37.20 37.46 0.1M
2022-02-03 38.05 38.82 38.05 38.22 0.1M
2022-02-02 37.95 38.48 37.50 38.17 0.1M
2022-02-01 37.41 38.00 37.22 37.95 0.2M
2022-01-31 38.94 39.46 37.02 37.15 0.4M
2022-01-28 38.73 39.38 38.04 39.26 0.2M
2022-01-27 38.62 39.69 38.43 38.79 0.1M
2022-01-26 39.14 39.52 37.96 38.44 0.1M
2022-01-25 38.22 39.06 37.83 38.82 0.2M
2022-01-24 37.06 38.22 36.60 38.07 0.1M
2022-01-21 37.69 37.99 37.28 37.41 0.1M
2022-01-20 38.52 38.84 37.58 37.78 0.1M
2022-01-19 39.39 39.39 38.04 38.89 0.1M
2022-01-18 39.50 39.61 39.05 39.23 0.1M
2022-01-14 39.01 39.63 38.80 39.60 0.1M
2022-01-13 39.33 39.86 39.16 39.29 0.0M
2022-01-12 39.24 39.44 38.75 39.14 0.1M
2022-01-11 39.10 39.42 38.47 39.35 0.1M
2022-01-10 39.29 39.43 38.86 39.03 0.0M
2022-01-07 39.45 39.55 39.07 39.26 0.1M
2022-01-06 39.43 39.61 38.84 39.45 0.1M
2022-01-05 40.04 40.61 39.07 39.12 0.1M
2022-01-04 39.48 40.47 39.48 39.98 0.1M
2022-01-03 38.62 39.42 38.25 39.37 0.1M