AGI Greenpac

AGIG
🏛️ 인도 →
864.50
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 843.05 855.00 842.30 849.15 1.2K
09:20 851.65 854.95 846.80 846.80 1.5K
09:25 845.30 852.30 845.30 847.80 0.4K
09:30 847.80 854.00 845.90 850.05 0.6K
09:35 851.70 858.00 851.60 856.90 1.8K
09:40 857.55 857.55 851.10 853.60 0.4K
09:45 850.70 851.35 850.20 850.85 0.3K
09:50 849.75 852.40 849.75 852.40 1.2K
09:55 850.00 852.40 849.10 852.40 0.8K
10:00 851.85 864.75 851.85 863.50 6.2K
10:05 863.00 865.00 860.00 861.95 2.2K
10:10 858.20 868.90 858.20 868.90 0.9K
10:15 867.25 868.55 865.05 866.90 1.2K
10:20 865.00 865.00 859.65 862.90 0.5K
10:25 862.90 867.30 862.55 866.20 1.9K
10:30 864.95 865.00 864.90 864.90 0.1K
10:35 865.65 868.05 864.90 868.05 1.3K
10:40 865.95 866.20 865.90 866.20 1.1K
10:45 864.20 864.20 862.10 864.20 0.1K
10:55 863.75 866.35 862.45 866.05 0.4K
11:00 865.00 871.65 865.00 871.65 1.4K
11:05 871.95 874.20 870.00 872.00 1.3K
11:10 872.95 872.95 868.35 870.65 0.4K
11:15 870.65 870.65 870.65 870.65 0.1K
11:20 864.00 870.00 864.00 870.00 0.4K
11:25 868.65 868.65 868.50 868.50 0.2K
11:30 865.85 866.65 865.80 866.45 0.1K
11:35 865.80 868.10 865.80 868.10 0.1K
11:40 866.25 868.20 865.70 867.05 0.8K
11:45 869.15 869.15 866.20 866.20 0.8K
11:50 869.75 869.75 869.75 869.75 0.2K
11:55 868.75 869.25 868.75 869.25 0.3K
12:00 865.70 865.70 865.70 865.70 0.3K
12:05 868.40 869.55 865.85 865.85 0.8K
12:10 867.20 868.30 865.50 868.30 5.7K
12:15 869.05 869.10 867.90 867.90 0.6K
12:20 867.40 869.30 867.00 868.15 1.6K
12:25 868.95 869.25 867.00 868.40 2.4K
12:30 868.00 868.00 862.00 862.90 2.1K
12:35 864.50 864.85 859.15 862.00 4.1K
12:40 859.50 860.00 856.85 860.00 0.8K
12:45 860.65 864.40 860.65 864.40 0.2K
12:50 864.70 864.70 864.70 864.70 0.1K
12:55 863.65 863.65 862.35 862.45 0.1K
13:00 862.60 862.60 862.60 862.60 0.0K
13:05 864.60 866.20 864.60 866.20 0.0K
13:15 866.05 866.05 861.95 861.95 0.2K
13:20 862.00 862.00 862.00 862.00 0.0K
13:25 860.00 860.00 858.00 860.00 0.3K
13:30 860.80 860.80 860.80 860.80 0.0K
13:40 861.90 863.00 860.00 860.00 0.1K
13:45 864.25 864.25 858.00 861.00 1.5K
13:50 861.00 862.25 861.00 862.25 0.1K
13:55 861.80 861.80 860.00 860.20 0.1K
14:00 859.80 859.80 859.80 859.80 0.0K
14:05 860.95 860.95 858.70 858.70 0.5K
14:10 858.80 858.80 856.75 858.70 0.1K
14:20 858.10 858.70 857.95 857.95 0.1K
14:25 857.20 858.50 857.20 858.50 0.0K
14:30 857.10 857.10 856.90 856.90 0.2K
14:35 856.05 858.65 856.05 858.65 0.1K
14:40 861.75 862.20 860.95 862.20 0.8K
14:45 862.20 862.20 862.00 862.00 0.7K
14:50 861.20 861.95 861.20 861.95 0.0K
14:55 862.00 862.00 860.80 860.80 0.1K
15:00 858.55 860.75 858.55 860.75 1.4K
15:05 860.75 862.00 860.75 862.00 0.8K
15:10 863.55 866.40 862.75 862.75 0.5K
15:15 861.80 863.80 861.80 862.40 1.1K
15:20 861.60 862.35 861.15 862.35 0.6K
15:25 862.00 863.00 860.05 861.25 0.4K
날짜 시가 고가 저가 종가 거래량
2025-10-01 867.95 867.95 842.45 864.50 0.0M
2025-09-30 851.55 860.75 840.50 844.55 0.0M
2025-09-29 880.15 880.15 850.70 852.05 0.0M
2025-09-26 897.85 897.85 858.05 870.25 0.0M
2025-09-25 913.75 938.10 882.35 884.75 0.0M
2025-09-24 867.30 914.20 857.55 909.60 0.0M
2025-09-23 829.00 874.20 829.00 861.25 0.1M
2025-09-22 843.35 845.00 824.20 828.95 0.0M
2025-09-19 843.05 846.85 836.75 839.70 0.0M
2025-09-18 886.00 886.00 835.65 840.80 0.0M
2025-09-17 880.95 885.00 869.25 872.40 0.0M
2025-09-16 878.40 880.30 854.25 870.50 0.0M
2025-09-15 835.55 858.05 835.55 854.25 0.0M
2025-09-12 853.15 858.30 835.00 839.05 0.0M
2025-09-11 877.00 877.00 851.05 852.70 0.0M
2025-09-10 851.00 873.50 848.40 862.90 0.0M
2025-09-09 860.25 864.65 848.00 849.95 0.0M
2025-09-08 860.15 872.75 856.70 863.80 0.0M
2025-09-05 861.55 872.65 852.05 859.75 0.0M
2025-09-04 900.00 900.00 856.85 859.05 0.0M
2025-09-03 875.05 888.00 873.30 880.00 0.0M
2025-09-02 905.00 905.00 873.00 878.60 0.0M
2025-09-01 896.05 906.20 873.00 875.05 0.0M
2025-08-29 909.25 921.65 886.90 892.30 0.0M
2025-08-28 919.00 922.45 901.10 911.40 0.0M
2025-08-26 954.85 954.85 914.55 920.10 0.0M
2025-08-25 941.75 945.70 921.05 936.80 0.0M
2025-08-22 941.05 965.50 932.60 941.75 0.0M
2025-08-21 934.15 952.00 930.00 948.20 0.0M
2025-08-20 940.05 947.90 925.65 932.25 0.0M
2025-08-19 941.05 950.00 917.15 936.75 0.0M
2025-08-18 937.85 950.85 925.15 940.35 0.0M
2025-08-14 914.95 931.65 904.90 927.55 0.0M
2025-08-13 892.75 906.85 892.75 900.00 0.0M
2025-08-12 902.75 923.10 887.00 892.60 0.0M
2025-08-11 919.25 922.15 903.45 914.80 0.0M
2025-08-08 927.05 938.70 909.95 919.15 0.0M
2025-08-07 917.00 935.50 892.85 926.15 0.0M
2025-08-06 952.00 952.05 896.45 925.80 0.0M
2025-08-05 974.30 990.05 944.85 951.95 0.0M
2025-08-04 938.75 960.95 938.75 956.90 0.0M
2025-08-01 860.05 969.50 860.05 947.50 0.0M
2025-07-31 959.40 976.70 936.00 961.65 0.0M
2025-07-30 974.35 983.40 952.10 954.20 0.0M
2025-07-29 945.60 978.65 945.60 972.60 0.0M
2025-07-28 929.05 965.60 929.05 954.40 0.0M
2025-07-25 951.05 962.90 929.30 934.80 0.0M
2025-07-24 969.75 984.55 946.00 953.45 0.1M
2025-07-23 975.95 1,008.30 953.70 971.45 0.4M
2025-07-22 856.90 988.80 854.20 972.85 0.8M
2025-07-21 876.00 877.40 843.80 847.70 0.0M
2025-07-18 897.85 897.85 861.85 866.45 0.0M
2025-07-17 865.00 892.45 862.80 880.30 0.0M
2025-07-16 799.05 864.85 799.05 861.85 0.0M
2025-07-15 813.60 823.30 801.60 811.85 0.0M
2025-07-14 793.85 804.85 778.55 802.65 0.0M
2025-07-11 798.05 824.45 788.70 792.30 0.0M
2025-07-10 783.75 815.05 776.00 810.40 0.0M
2025-07-09 809.70 809.70 774.50 775.95 0.0M
2025-07-08 800.00 800.00 776.00 780.00 0.0M
2025-07-07 805.00 807.50 785.00 788.60 0.0M
2025-07-04 810.05 818.35 801.20 803.00 0.0M
2025-07-03 813.50 818.55 805.00 816.30 0.0M
2025-07-02 812.25 817.00 802.85 813.55 0.0M
2025-07-01 827.00 827.90 807.00 811.70 0.0M
2025-06-30 813.45 823.75 801.25 822.10 0.0M
2025-06-27 833.95 833.95 800.95 806.80 0.0M
2025-06-26 818.00 824.80 812.45 815.15 0.0M
2025-06-25 827.50 827.50 798.15 817.25 0.0M
2025-06-24 795.95 805.00 784.95 794.30 0.0M
2025-06-23 782.00 785.55 775.50 779.10 0.0M
2025-06-20 804.70 805.45 776.00 780.50 0.0M
2025-06-19 810.00 813.70 786.60 800.35 0.0M
2025-06-18 816.00 819.55 802.30 808.55 0.0M
2025-06-17 823.00 831.95 811.05 815.55 0.0M
2025-06-16 836.05 836.10 811.30 822.55 0.0M
2025-06-13 827.10 832.95 813.05 829.70 0.0M
2025-06-12 865.95 866.00 827.00 832.45 0.0M
2025-06-11 862.35 875.00 855.00 863.10 0.0M
2025-06-10 867.70 875.70 858.40 863.40 0.0M
2025-06-09 864.95 870.70 844.55 867.00 0.0M
2025-06-06 841.25 862.15 841.25 854.50 0.0M
2025-06-05 840.10 860.00 840.10 857.25 0.0M
2025-06-04 860.00 860.00 834.70 841.25 0.0M
2025-06-03 835.25 868.90 835.25 846.50 0.0M
2025-06-02 844.00 861.35 832.00 850.75 0.0M
2025-05-30 850.60 861.60 840.50 842.65 0.0M
2025-05-29 860.00 869.10 853.00 859.90 0.0M
2025-05-28 872.00 875.95 855.95 860.00 0.0M
2025-05-27 887.95 887.95 863.25 869.40 0.0M
2025-05-26 857.80 884.90 857.80 878.70 0.0M
2025-05-23 867.60 872.75 857.75 862.35 0.0M
2025-05-22 854.30 866.35 852.00 859.80 0.0M
2025-05-21 897.35 897.35 837.95 850.45 0.0M
2025-05-20 880.00 880.00 836.00 840.45 0.0M
2025-05-19 859.95 869.00 835.85 858.55 0.0M
2025-05-16 826.50 839.50 819.65 834.85 0.0M
2025-05-15 853.00 869.35 815.50 818.30 0.0M
2025-05-14 846.65 860.00 810.00 844.35 0.0M
2025-05-13 826.95 856.90 820.00 845.90 0.0M
2025-05-12 810.05 837.15 809.50 827.85 0.0M
2025-05-09 769.30 795.75 758.85 788.00 0.0M
2025-05-08 792.40 816.00 781.60 787.80 0.0M
2025-05-07 785.00 806.65 770.00 781.15 0.0M
2025-05-06 792.15 824.00 792.15 804.45 0.0M
2025-05-05 809.30 824.50 794.40 821.30 0.0M
2025-05-02 823.80 823.80 800.65 803.30 0.0M
2025-04-30 805.15 842.95 798.85 814.65 0.0M
2025-04-29 800.00 814.00 791.60 805.15 0.0M
2025-04-28 808.85 820.25 792.90 802.50 0.0M
2025-04-25 830.90 832.30 796.00 811.85 0.0M
2025-04-24 815.00 834.25 815.00 830.90 0.0M
2025-04-23 834.75 834.75 810.00 818.65 0.0M
2025-04-22 788.30 842.25 788.00 820.05 0.0M
2025-04-21 799.95 799.95 779.00 787.40 0.0M
2025-04-17 768.05 798.65 765.35 783.80 0.0M
2025-04-16 770.10 796.95 755.60 766.35 0.0M
2025-04-15 778.20 796.75 774.65 787.85 0.0M
2025-04-11 754.95 770.40 744.65 768.30 0.0M
2025-04-09 746.40 746.40 722.45 731.75 0.0M
2025-04-08 745.85 763.65 740.35 746.40 0.0M
2025-04-07 650.05 739.60 650.05 733.30 0.0M
2025-04-04 770.00 770.30 746.50 764.80 0.0M
2025-04-03 772.05 793.40 771.75 774.90 0.0M
2025-04-02 790.00 790.50 767.45 787.45 0.0M
2025-04-01 756.55 799.00 750.25 790.55 0.0M
2025-03-28 762.55 783.40 741.35 745.25 0.0M
2025-03-27 741.00 770.40 737.60 762.15 0.0M
2025-03-26 745.20 747.40 731.10 741.55 0.0M
2025-03-25 780.00 786.60 732.25 749.25 0.0M
2025-03-24 752.95 771.60 735.05 764.85 0.0M
2025-03-21 714.95 758.00 710.30 742.10 0.0M
2025-03-20 725.20 727.60 697.80 709.60 0.0M
2025-03-19 692.95 718.00 690.85 714.95 0.0M
2025-03-18 660.00 690.90 657.75 686.30 0.0M
2025-03-17 669.55 679.50 653.25 655.00 0.0M
2025-03-13 684.95 694.30 664.30 666.05 0.0M
2025-03-12 691.15 691.15 670.90 682.55 0.0M
2025-03-11 670.05 687.15 653.80 679.95 0.0M
2025-03-10 729.15 729.15 678.00 681.20 0.0M
2025-03-07 749.55 749.55 709.00 714.85 0.0M
2025-03-06 687.00 735.40 687.00 722.15 0.0M
2025-03-05 685.80 697.55 652.00 690.70 0.0M
2025-03-04 618.10 659.90 618.10 656.10 0.0M
2025-03-03 649.45 649.45 600.00 631.70 0.0M
2025-02-28 655.80 655.80 625.10 636.70 0.0M
2025-02-27 690.05 698.00 652.00 655.80 0.0M
2025-02-25 701.95 718.20 684.25 694.00 0.0M
2025-02-24 719.95 754.00 696.35 715.90 0.0M
2025-02-21 702.05 734.25 702.05 723.35 0.0M
2025-02-20 697.00 726.90 694.30 723.85 0.0M
2025-02-19 695.05 717.20 684.40 702.20 0.0M
2025-02-18 695.05 702.80 664.85 698.85 0.0M
2025-02-17 681.05 702.30 666.00 693.00 0.0M
2025-02-14 691.05 705.40 678.45 691.55 0.0M
2025-02-13 705.80 714.95 690.90 700.50 0.0M
2025-02-12 690.85 718.95 645.60 707.55 0.0M
2025-02-11 727.90 727.90 673.45 677.10 0.0M
2025-02-10 776.90 776.90 711.00 715.00 0.0M
2025-02-07 751.20 755.15 738.60 741.00 0.0M
2025-02-06 776.35 776.35 749.95 751.20 0.0M
2025-02-05 788.80 788.80 759.95 764.55 0.0M
2025-02-04 785.20 790.00 748.65 762.05 0.0M
2025-02-03 827.45 827.45 762.00 767.05 0.0M
2025-02-01 792.60 808.40 775.05 796.95 0.0M
2025-01-31 732.95 808.85 729.45 790.95 0.0M
2025-01-30 781.05 784.10 731.65 736.10 0.1M
2025-01-29 940.75 1,008.55 761.55 779.60 0.3M
2025-01-28 943.00 946.10 889.00 940.60 0.0M
2025-01-27 961.05 970.30 922.40 942.50 0.0M
2025-01-24 1,015.95 1,015.95 969.65 977.15 0.0M
2025-01-23 979.00 1,031.05 967.90 1,018.40 0.0M
2025-01-22 971.70 1,011.35 960.00 978.35 0.0M
2025-01-21 1,030.25 1,092.65 963.65 971.65 0.0M
2025-01-20 1,000.00 1,014.35 980.00 995.30 0.0M
2025-01-17 1,006.50 1,010.65 987.05 991.65 0.0M
2025-01-16 1,000.00 1,021.05 1,000.00 1,006.50 0.0M
2025-01-15 999.50 1,008.95 980.25 994.55 0.0M
2025-01-14 962.70 1,023.85 944.15 996.30 0.0M
2025-01-13 1,020.00 1,021.10 934.95 939.20 0.0M
2025-01-10 1,089.85 1,089.85 995.90 1,024.60 0.0M
2025-01-09 1,030.05 1,050.95 1,023.25 1,030.35 0.0M
2025-01-08 1,070.00 1,070.10 1,029.65 1,044.00 0.0M
2025-01-07 990.00 1,078.00 990.00 1,070.50 0.0M
2025-01-06 1,020.05 1,067.70 969.95 999.50 0.1M
2025-01-03 1,102.60 1,114.50 1,065.65 1,071.00 0.0M
2025-01-02 1,101.85 1,133.55 1,101.85 1,109.10 0.0M
2025-01-01 1,174.00 1,174.00 1,104.50 1,106.90 0.0M