[뉴욕 주간 프리뷰] 호르무즈 재봉쇄 '긴장' ②녹록지 않은 실적 시즌
무료
AGRIBANK SECURITIES : ( AGR.VNM )
15,350.00 ▼ -150.00 (-0.97%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 15,350.00 | ▼-150.00 | ▼-0.97% |
| 25-12-04 | 15,500.00 | ▲100.00 | ▲0.65% |
| 25-12-03 | 15,400.00 | ▲150.00 | ▲0.98% |
| 25-12-02 | 15,250.00 | -0.00 | -0% |
| 25-12-01 | 15,250.00 | -0.00 | -0% |
| 25-11-28 | 15,250.00 | ▼-100.00 | ▼-0.65% |
| 25-11-27 | 15,350.00 | -0.00 | -0% |
| 25-11-26 | 15,350.00 | ▲100.00 | ▲0.66% |
| 25-11-25 | 15,250.00 | ▼-250.00 | ▼-1.61% |
| 25-11-24 | 15,500.00 | -0.00 | -0% |
| 25-11-21 | 15,500.00 | ▼-150.00 | ▼-0.96% |
| 25-11-20 | 15,650.00 | -0.00 | -0% |
| 25-11-19 | 15,650.00 | ▼-300.00 | ▼-1.88% |
| 25-11-18 | 15,950.00 | -0.00 | -0% |
| 25-11-17 | 15,950.00 | ▲150.00 | ▲0.95% |
| 25-11-14 | 15,800.00 | ▲50.00 | ▲0.32% |
| 25-11-13 | 15,750.00 | ▼-250.00 | ▼-1.56% |
| 25-11-12 | 16,000.00 | ▲450.00 | ▲2.89% |
| 25-11-11 | 15,550.00 | ▲50.00 | ▲0.32% |
| 25-11-10 | 15,500.00 | ▲50.00 | ▲0.32% |
| 25-11-07 | 15,450.00 | ▼-300.00 | ▼-1.9% |
| 25-11-06 | 15,750.00 | ▼-200.00 | ▼-1.25% |
| 25-11-05 | 15,950.00 | ▼-350.00 | ▼-2.15% |
| 25-11-04 | 16,300.00 | ▲700.00 | ▲4.49% |
| 25-11-03 | 15,600.00 | ▼-450.00 | ▼-2.8% |
| 25-10-31 | 16,050.00 | ▼-100.00 | ▼-0.62% |
| 25-10-30 | 16,150.00 | ▼-100.00 | ▼-0.62% |
| 25-10-29 | 16,250.00 | ▲50.00 | ▲0.31% |
| 25-10-28 | 16,200.00 | ▲200.00 | ▲1.25% |
| 25-10-27 | 16,000.00 | ▲150.00 | ▲0.95% |
| 25-10-24 | 15,850.00 | ▼-150.00 | ▼-0.94% |
| 25-10-23 | 16,000.00 | ▼-200.00 | ▼-1.23% |
| 25-10-22 | 16,200.00 | ▲300.00 | ▲1.89% |
| 25-10-21 | 15,900.00 | ▼-100.00 | ▼-0.63% |
| 25-10-20 | 16,000.00 | ▼-1,200.00 | ▼-0.01% |
| 25-10-17 | 17,200.00 | ▼-150.00 | ▼-0.86% |
| 25-10-16 | 17,350.00 | -0.00 | -0% |
| 25-10-15 | 17,350.00 | -0.00 | -0% |
| 25-10-14 | 17,350.00 | ▼-100.00 | ▼-0.57% |
| 25-10-13 | 17,450.00 | ▼-200.00 | ▼-1.13% |
| 25-10-10 | 17,650.00 | -0.00 | -0% |
| 25-10-09 | 17,650.00 | ▼-100.00 | ▼-0.56% |
| 25-10-08 | 17,750.00 | ▼-50.00 | ▼-0.28% |
| 25-10-07 | 17,800.00 | ▼-350.00 | ▼-1.93% |
| 25-10-06 | 18,150.00 | ▲1,150.00 | ▲0.01% |
| 25-10-03 | 17,000.00 | ▼-100.00 | ▼-0.58% |
| 25-10-02 | 17,100.00 | ▼-400.00 | ▼-2.29% |
| 25-10-01 | 17,500.00 | ▲100.00 | ▲0.57% |
| 25-09-30 | 17,400.00 | ▼-50.00 | ▼-0.29% |
| 25-09-26 | 17,450.00 | ▼-400.00 | ▼-2.24% |
| 25-09-25 | 17,850.00 | ▼-50.00 | ▼-0.28% |
| 25-09-24 | 17,900.00 | ▲550.00 | ▲3.17% |
| 25-09-23 | 17,350.00 | -0.00 | -0% |
| 25-09-22 | 17,350.00 | ▼-550.00 | ▼-3.07% |
| 25-09-19 | 17,900.00 | ▼-50.00 | ▼-0.28% |
| 25-09-18 | 17,950.00 | ▼-100.00 | ▼-0.55% |
| 25-09-17 | 18,050.00 | ▼-450.00 | ▼-2.43% |
| 25-09-16 | 18,500.00 | ▼-500.00 | ▼-2.63% |
| 25-09-15 | 19,000.00 | ▲650.00 | ▲3.54% |
| 25-09-12 | 18,350.00 | ▼-50.00 | ▼-0.27% |
| 25-09-11 | 18,400.00 | ▲200.00 | ▲1.1% |
| 25-09-10 | 18,200.00 | ▼-350.00 | ▼-1.89% |
| 25-09-09 | 18,550.00 | ▲450.00 | ▲2.49% |
| 25-09-08 | 18,100.00 | ▼-950.00 | ▼-4.99% |
| 25-09-05 | 19,050.00 | ▼-1,400.00 | ▼-0% |
| 25-09-04 | 20,450.00 | ▼-100.00 | ▼-0.49% |
| 25-09-03 | 20,550.00 | ▲1,300.00 | ▲0.01% |
| 25-08-29 | 19,250.00 | ▲1,250.00 | ▲0.01% |
| 25-08-28 | 18,000.00 | ▲550.00 | ▲3.15% |
| 25-08-27 | 17,450.00 | ▼-350.00 | ▼-1.97% |
| 25-08-26 | 17,800.00 | ▲900.00 | ▲5.33% |
| 25-08-25 | 16,900.00 | ▼-150.00 | ▼-0.88% |
| 25-08-22 | 17,050.00 | ▼-1,200.00 | ▼-0.01% |
| 25-08-21 | 18,250.00 | ▼-150.00 | ▼-0.82% |
| 25-08-20 | 18,400.00 | ▼-650.00 | ▼-3.41% |
| 25-08-19 | 19,050.00 | ▲400.00 | ▲2.14% |
| 25-08-18 | 18,650.00 | ▲450.00 | ▲2.47% |
| 25-08-15 | 18,200.00 | ▼-450.00 | ▼-2.41% |
| 25-08-14 | 18,650.00 | ▲200.00 | ▲1.08% |
| 25-08-13 | 18,450.00 | ▲250.00 | ▲1.37% |
| 25-08-12 | 18,200.00 | ▼-200.00 | ▼-1.09% |
| 25-08-11 | 18,400.00 | ▲200.00 | ▲1.1% |
| 25-08-08 | 18,200.00 | ▼-200.00 | ▼-1.09% |
| 25-08-07 | 18,400.00 | ▲600.00 | ▲3.37% |
| 25-08-06 | 17,800.00 | ▲450.00 | ▲2.59% |
| 25-08-05 | 17,350.00 | ▼-200.00 | ▼-1.14% |
| 25-08-04 | 17,550.00 | ▲350.00 | ▲2.03% |
| 25-08-01 | 17,200.00 | ▼-700.00 | ▼-3.91% |
| 25-07-31 | 17,900.00 | ▲300.00 | ▲1.7% |
| 25-07-30 | 17,600.00 | ▲500.00 | ▲2.92% |
| 25-07-29 | 17,100.00 | ▼-950.00 | ▼-5.26% |
| 25-07-28 | 18,050.00 | ▲1,150.00 | ▲0.01% |
| 25-07-25 | 16,900.00 | ▲350.00 | ▲2.11% |
| 25-07-24 | 16,550.00 | ▼-100.00 | ▼-0.6% |
| 25-07-23 | 16,650.00 | ▲300.00 | ▲1.83% |
| 25-07-22 | 16,350.00 | ▲400.00 | ▲2.51% |
| 25-07-21 | 15,950.00 | ▼-450.00 | ▼-2.74% |
| 25-07-18 | 16,400.00 | ▲150.00 | ▲0.92% |
| 25-07-17 | 16,250.00 | -0.00 | -0% |
| 25-07-16 | 16,250.00 | ▲100.00 | ▲0.62% |
| 25-07-15 | 16,150.00 | ▼-200.00 | ▼-1.22% |
| 25-07-14 | 16,350.00 | ▲400.00 | ▲2.51% |
| 25-07-11 | 15,950.00 | ▲250.00 | ▲1.59% |
| 25-07-10 | 15,700.00 | ▼-200.00 | ▼-1.26% |
| 25-07-09 | 15,900.00 | ▲600.00 | ▲3.92% |
| 25-07-08 | 15,300.00 | ▲150.00 | ▲0.99% |
| 25-07-07 | 15,150.00 | ▲200.00 | ▲1.34% |
| 25-07-04 | 14,950.00 | ▼-50.00 | ▼-0.33% |
| 25-07-03 | 15,000.00 | ▼-200.00 | ▼-1.32% |
| 25-07-02 | 15,200.00 | ▲550.00 | ▲3.75% |
| 25-07-01 | 14,650.00 | ▼-150.00 | ▼-1.01% |
| 25-06-30 | 14,800.00 | ▲200.00 | ▲1.37% |
| 25-06-27 | 14,600.00 | ▼-100.00 | ▼-0.68% |
| 25-06-24 | 14,700.00 | ▲100.00 | ▲0.68% |
| 25-06-19 | 14,600.00 | -0.00 | -0% |
| 25-06-18 | 14,600.00 | ▼-100.00 | ▼-0.68% |
| 25-06-17 | 14,700.00 | ▼-50.00 | ▼-0.34% |
| 25-06-16 | 14,750.00 | ▲350.00 | ▲2.43% |
| 25-06-13 | 14,400.00 | ▼-350.00 | ▼-2.37% |
| 25-06-12 | 14,750.00 | ▲50.00 | ▲0.34% |
| 25-06-11 | 14,700.00 | ▲50.00 | ▲0.34% |
| 25-06-10 | 14,650.00 | -0.00 | -0% |
| 25-06-09 | 14,650.00 | ▼-50.00 | ▼-0.34% |
| 25-06-06 | 14,700.00 | ▼-300.00 | ▼-2% |
| 25-06-05 | 15,000.00 | ▼-200.00 | ▼-1.32% |
| 25-06-04 | 15,200.00 | ▲400.00 | ▲2.7% |
| 25-06-02 | 14,800.00 | ▼-500.00 | ▼-3.27% |
| 25-05-30 | 15,300.00 | ▲50.00 | ▲0.33% |
| 25-05-29 | 15,250.00 | ▼-150.00 | ▼-0.97% |
| 25-05-28 | 15,400.00 | ▲50.00 | ▲0.33% |
| 25-05-27 | 15,350.00 | ▲150.00 | ▲0.99% |
| 25-05-26 | 15,200.00 | ▲200.00 | ▲1.33% |
| 25-05-23 | 15,000.00 | ▼-50.00 | ▼-0.33% |
| 25-05-22 | 15,050.00 | -0.00 | -0% |
| 25-05-21 | 15,050.00 | ▼-100.00 | ▼-0.66% |
| 25-05-20 | 15,150.00 | ▲100.00 | ▲0.66% |
| 25-05-19 | 15,050.00 | ▼-300.00 | ▼-1.95% |
| 25-05-16 | 15,350.00 | ▼-150.00 | ▼-0.97% |
| 25-05-15 | 15,500.00 | ▲150.00 | ▲0.98% |
| 25-05-14 | 15,350.00 | ▲150.00 | ▲0.99% |
| 25-05-13 | 15,200.00 | ▲300.00 | ▲2.01% |
| 25-05-12 | 14,900.00 | ▼-100.00 | ▼-0.67% |
| 25-05-09 | 15,000.00 | ▼-100.00 | ▼-0.66% |
| 25-05-08 | 15,100.00 | ▲300.00 | ▲2.03% |
| 25-05-07 | 14,800.00 | ▼-50.00 | ▼-0.34% |
| 25-05-06 | 14,850.00 | -0.00 | -0% |
| 25-05-05 | 14,850.00 | ▲150.00 | ▲1.02% |
| 25-04-29 | 14,700.00 | ▲50.00 | ▲0.34% |
| 25-04-28 | 14,650.00 | ▲50.00 | ▲0.34% |
| 25-04-25 | 14,600.00 | -0.00 | -0% |
| 25-04-24 | 14,600.00 | ▲300.00 | ▲2.1% |
| 25-04-23 | 14,300.00 | ▲400.00 | ▲2.88% |
| 25-04-22 | 13,900.00 | ▼-650.00 | ▼-4.47% |