시장 데이터를 불러오는 중
전체 종목
아처 대니얼스 미들랜드 과거 주가
Archer-Daniels-Midland Company Common Stock · ADM · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Archer-Daniels-Midland Company Common Stock · ADM · NYSE
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩110,005 | ₩110,901 | ₩106,752 | ₩106,939 | -2.79% | 301.3만 |
| 2026.10.08 | ₩109,911 | ₩111,196 | ₩109,790 | ₩110,366 | +0.41% | 300.9만 |
| 2026.10.07 | ₩110,179 | ₩110,794 | ₩108,398 | ₩108,880 | -1.18% | 217.9만 |
| 2026.10.06 | ₩110,112 | ₩110,955 | ₩108,760 | ₩110,045 | -0.06% | 218.5만 |
| 2026.10.05 | ₩108,559 | ₩111,370 | ₩106,805 | ₩110,393 | +1.69% | 438.7만 |
| 2026.10.02 | ₩105,306 | ₩108,238 | ₩104,958 | ₩107,689 | +2.26% | 347.2만 |
| 2026.10.01 | ₩105,908 | ₩106,551 | ₩104,543 | ₩106,444 | +0.51% | 239.6만 |
| 2026.09.30 | ₩106,002 | ₩107,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,256 |
| +0.24% |
| 313.4만 |
| 2026.09.29 | ₩105,440 | ₩107,475 | ₩105,105 | ₩106,283 | +0.80% | 304만 |
|---|
| 2026.09.28 | ₩109,630 | ₩109,884 | ₩107,501 | ₩107,595 | -1.86% | 288.3만 |
|---|
| 2026.09.25 | ₩108,947 | ₩109,402 | ₩107,622 | ₩108,586 | -0.33% | 320.6만 |
|---|
| 2026.09.24 | ₩110,540 | ₩111,156 | ₩109,188 | ₩109,603 | -0.85% | 273.6만 |
|---|
| 2026.09.23 | ₩110,205 | ₩111,102 | ₩109,148 | ₩109,964 | -0.22% | 254.5만 |
|---|
| 2026.09.22 | ₩110,942 | ₩112,213 | ₩110,152 | ₩110,219 | -0.65% | 255.4만 |
|---|
| 2026.09.21 | ₩113,846 | ₩115,653 | ₩111,223 | ₩111,611 | -1.96% | 256.5만 |
|---|
| 2026.09.18 | ₩117,434 | ₩117,701 | ₩112,869 | ₩114,020 | -2.91% | 1079.2만 |
|---|
| 2026.09.17 | ₩113,230 | ₩118,156 | ₩112,762 | ₩117,916 | +4.14% | 367.3만 |
|---|
| 2026.09.16 | ₩114,730 | ₩116,068 | ₩113,137 | ₩113,779 | -0.83% | 416.4만 |
|---|
| 2026.09.15 | ₩115,131 | ₩117,956 | ₩115,131 | ₩115,934 | +0.70% | 313.2만 |
|---|
| 2026.09.14 | ₩116,952 | ₩118,772 | ₩115,198 | ₩115,707 | -1.06% | 342.7만 |
|---|
| 2026.09.11 | ₩116,256 | ₩117,849 | ₩115,212 | ₩116,082 | -0.15% | 359.1만 |
|---|
| 2026.09.10 | ₩117,795 | ₩118,799 | ₩115,627 | ₩116,336 | -1.24% | 372.1만 |
|---|
| 2026.09.09 | ₩114,636 | ₩116,564 | ₩113,431 | ₩115,854 | +1.06% | 519.7만 |
|---|
| 2026.09.08 | ₩114,449 | ₩116,403 | ₩112,253 | ₩113,110 | -1.17% | 514만 |
|---|
| 2026.09.04 | ₩111,999 | ₩113,846 | ₩111,116 | ₩113,257 | +1.12% | 236.3만 |
|---|
| 2026.09.03 | ₩114,181 | ₩114,636 | ₩111,410 | ₩112,949 | -1.08% | 260.4만 |
|---|
| 2026.09.02 | ₩113,311 | ₩115,265 | ₩111,169 | ₩114,288 | +0.86% | 348.3만 |
|---|
| 2026.09.01 | ₩110,968 | ₩113,271 | ₩109,308 | ₩113,177 | +1.99% | 401만 |
|---|
| 2026.08.31 | ₩110,125 | ₩111,049 | ₩105,708 | ₩108,813 | -1.19% | 542.6만 |
|---|
| 2026.08.28 | ₩107,207 | ₩109,335 | ₩106,042 | ₩109,148 | +1.81% | 360.6만 |
|---|
| 2026.08.27 | ₩106,912 | ₩108,305 | ₩105,775 | ₩105,882 | -0.96% | 272.5만 |
|---|
| 2026.08.26 | ₩105,641 | ₩107,782 | ₩104,704 | ₩107,207 | +1.48% | 255.2만 |
|---|
| 2026.08.25 | ₩103,793 | ₩106,605 | ₩101,545 | ₩105,962 | +2.09% | 422.6만 |
|---|
| 2026.08.24 | ₩107,488 | ₩107,528 | ₩103,593 | ₩104,623 | -2.67% | 349.6만 |
|---|
| 2026.08.21 | ₩110,232 | ₩111,624 | ₩105,922 | ₩107,488 | -2.49% | 395.9만 |
|---|
| 2026.08.20 | ₩108,371 | ₩112,227 | ₩108,371 | ₩109,362 | +0.91% | 338.9만 |
|---|
| 2026.08.19 | ₩110,165 | ₩111,169 | ₩107,943 | ₩108,104 | -1.87% | 351만 |
|---|
| 2026.08.18 | ₩109,924 | ₩111,464 | ₩108,438 | ₩110,366 | +0.40% | 351.4만 |
|---|
| 2026.08.17 | ₩107,608 | ₩109,402 | ₩107,461 | ₩108,813 | +1.12% | 346.9만 |
|---|
| 2026.08.14 | ₩107,675 | ₩108,505 | ₩106,899 | ₩107,689 | +0.01% | 206.6만 |
|---|
| 2026.08.13 | ₩106,966 | ₩108,492 | ₩106,631 | ₩107,287 | +0.30% | 268.7만 |
|---|
| 2026.08.12 | ₩107,086 | ₩108,130 | ₩106,109 | ₩106,725 | -0.34% | 483만 |
|---|
| 2026.08.11 | ₩107,381 | ₩108,305 | ₩106,109 | ₩107,702 | +0.30% | 352.3만 |
|---|
| 2026.08.10 | ₩102,027 | ₩107,943 | ₩102,027 | ₩107,742 | +5.60% | 551만 |
|---|
| 2026.08.07 | ₩102,977 | ₩103,860 | ₩101,424 | ₩102,522 | -0.44% | 308.4만 |
|---|
| 2026.08.06 | ₩105,199 | ₩106,243 | ₩103,191 | ₩103,753 | -1.37% | 438.7만 |
|---|
| 2026.08.05 | ₩109,563 | ₩111,022 | ₩103,780 | ₩103,847 | -5.22% | 562.9만 |
|---|
| 2026.08.04 | ₩104,530 | ₩107,381 | ₩103,780 | ₩106,912 | +2.28% | 507.4만 |
|---|
| 2026.08.03 | ₩105,614 | ₩105,708 | ₩103,472 | ₩104,490 | -1.06% | 424만 |
|---|
| 2026.07.31 | ₩107,488 | ₩107,675 | ₩105,975 | ₩106,109 | -1.28% | 758.9만 |
|---|
| 2026.07.30 | ₩107,635 | ₩108,813 | ₩105,654 | ₩107,903 | +0.25% | 325.9만 |
|---|
| 2026.07.29 | ₩112,494 | ₩112,655 | ₩107,180 | ₩107,595 | -4.36% | 510.5만 |
|---|
| 2026.07.28 | ₩112,200 | ₩113,284 | ₩109,924 | ₩111,343 | -0.76% | 461.2만 |
|---|
| 2026.07.27 | ₩113,016 | ₩113,110 | ₩110,419 | ₩111,356 | -1.47% | 373.3만 |
|---|
| 2026.07.24 | ₩115,934 | ₩116,738 | ₩114,823 | ₩115,011 | -0.80% | 231.5만 |
|---|
| 2026.07.23 | ₩116,885 | ₩118,411 | ₩115,238 | ₩115,586 | -1.11% | 257.4만 |
|---|
| 2026.07.22 | ₩116,456 | ₩117,353 | ₩115,399 | ₩116,885 | +0.37% | 370.2만 |
|---|
| 2026.07.21 | ₩115,640 | ₩116,898 | ₩114,395 | ₩115,386 | -0.22% | 367만 |
|---|
| 2026.07.20 | ₩113,257 | ₩115,386 | ₩113,137 | ₩114,676 | +1.25% | 318.2만 |
|---|
| 2026.07.17 | ₩112,039 | ₩115,118 | ₩112,039 | ₩114,984 | +2.63% | 433.1만 |
|---|
| 2026.07.16 | ₩110,567 | ₩111,771 | ₩110,085 | ₩111,102 | +0.48% | 218.4만 |
|---|
| 2026.07.15 | ₩110,045 | ₩110,727 | ₩109,041 | ₩110,165 | +0.11% | 242.2만 |
|---|
| 2026.07.14 | ₩111,102 | ₩111,102 | ₩109,014 | ₩110,138 | -0.87% | 231.7만 |
|---|
| 2026.07.13 | ₩108,639 | ₩110,393 | ₩108,064 | ₩109,817 | +1.08% | 270.1만 |
|---|
| 2026.07.10 | ₩106,042 | ₩107,823 | ₩105,761 | ₩107,635 | +1.50% | 297.1만 |
|---|
| 2026.07.09 | ₩106,564 | ₩108,224 | ₩105,614 | ₩105,721 | -0.79% | 311.2만 |
|---|
| 2026.07.08 | ₩106,819 | ₩107,849 | ₩106,082 | ₩107,475 | +0.61% | 352.6만 |
|---|
| 2026.07.07 | ₩105,413 | ₩105,761 | ₩102,709 | ₩104,677 | -0.70% | 444.2만 |
|---|
| 2026.07.06 | ₩103,044 | ₩104,637 | ₩102,401 | ₩104,316 | +1.23% | 314.5만 |
|---|
| 2026.07.02 | ₩102,669 | ₩103,727 | ₩101,799 | ₩102,790 | +0.12% | 259.6만 |
|---|
| 2026.07.01 | ₩102,120 | ₩102,856 | ₩100,768 | ₩102,549 | +0.42% | 279.3만 |
|---|
| 2026.06.30 | ₩103,566 | ₩104,128 | ₩101,759 | ₩102,268 | -1.25% | 297만 |
|---|
| 2026.06.29 | ₩103,191 | ₩104,142 | ₩102,308 | ₩102,897 | -0.29% | 301.9만 |
|---|
| 2026.06.26 | ₩102,321 | ₩104,583 | ₩102,107 | ₩102,790 | +0.46% | 407.2만 |
|---|
| 2026.06.25 | ₩100,126 | ₩102,562 | ₩99,925 | ₩102,455 | +2.33% | 413만 |
|---|
| 2026.06.24 | ₩101,705 | ₩101,705 | ₩95,869 | ₩100,501 | -1.18% | 543.9만 |
|---|
| 2026.06.23 | ₩101,772 | ₩102,736 | ₩101,304 | ₩101,518 | -0.25% | 336.9만 |
|---|
| 2026.06.22 | ₩100,996 | ₩102,428 | ₩99,751 | ₩102,120 | +1.11% | 356.8만 |
|---|
| 2026.06.18 | ₩102,616 | ₩102,616 | ₩99,430 | ₩100,527 | -2.03% | 829.3만 |
|---|
| 2026.06.17 | ₩103,740 | ₩103,740 | ₩101,197 | ₩102,401 | -1.29% | 345만 |
|---|
| 2026.06.16 | ₩105,815 | ₩106,082 | ₩103,767 | ₩104,436 | -1.30% | 287.6만 |
|---|
| 2026.06.15 | ₩105,828 | ₩106,310 | ₩104,034 | ₩106,109 | +0.27% | 345.7만 |
|---|
| 2026.06.12 | ₩105,975 | ₩107,421 | ₩104,650 | ₩107,408 | +1.35% | 203.4만 |
|---|
| 2026.06.11 | ₩109,282 | ₩109,282 | ₩105,560 | ₩105,614 | -3.36% | 338만 |
|---|
| 2026.06.10 | ₩107,742 | ₩110,500 | ₩107,247 | ₩108,800 | +0.98% | 308.6만 |
|---|
| 2026.06.09 | ₩107,086 | ₩107,595 | ₩105,842 | ₩107,247 | +0.15% | 295.2만 |
|---|
| 2026.06.08 | ₩109,777 | ₩110,687 | ₩107,341 | ₩107,381 | -2.18% | 364.6만 |
|---|
| 2026.06.05 | ₩111,102 | ₩111,356 | ₩108,251 | ₩108,318 | -2.51% | 351.3만 |
|---|
| 2026.06.04 | ₩111,276 | ₩113,431 | ₩110,513 | ₩111,597 | +0.29% | 268.9만 |
|---|
| 2026.06.03 | ₩110,968 | ₩114,275 | ₩110,339 | ₩112,588 | +1.46% | 356만 |
|---|
| 2026.06.02 | ₩110,915 | ₩111,905 | ₩109,295 | ₩110,379 | -0.48% | 417.4만 |
|---|
| 2026.06.01 | ₩106,712 | ₩110,875 | ₩105,815 | ₩110,593 | +3.64% | 298.3만 |
|---|
| 2026.05.29 | ₩106,966 | ₩108,144 | ₩106,471 | ₩106,792 | -0.16% | 586.3만 |
|---|
| 2026.05.28 | ₩105,815 | ₩108,505 | ₩105,815 | ₩107,140 | +1.25% | 368.4만 |
|---|
| 2026.05.27 | ₩104,208 | ₩107,595 | ₩103,419 | ₩106,484 | +2.18% | 395.3만 |
|---|
| 2026.05.26 | ₩104,208 | ₩106,056 | ₩102,870 | ₩104,423 | +0.21% | 330.8만 |
|---|
| 2026.05.22 | ₩103,445 | ₩105,226 | ₩103,151 | ₩103,767 | +0.31% | 246.8만 |
|---|
| 2026.05.21 | ₩104,235 | ₩105,493 | ₩103,111 | ₩103,231 | -0.96% | 341.2만 |
|---|
| 2026.05.20 | ₩105,761 | ₩106,016 | ₩103,151 | ₩103,807 | -1.85% | 365.5만 |
|---|
| 2026.05.19 | ₩108,157 | ₩108,291 | ₩104,757 | ₩106,270 | -1.75% | 449만 |
|---|
| 2026.05.18 | ₩108,264 | ₩108,934 | ₩106,002 | ₩108,305 | +0.04% | 308.8만 |
|---|
| 2026.05.15 | ₩108,452 | ₩109,603 | ₩106,323 | ₩107,622 | -0.77% | 457.5만 |
|---|
| 2026.05.14 | ₩110,821 | ₩110,821 | ₩108,425 | ₩108,974 | -1.67% | 271.8만 |
|---|
| 2026.05.13 | ₩108,786 | ₩111,236 | ₩107,970 | ₩110,955 | +1.99% | 414만 |
|---|
| 2026.05.12 | ₩107,086 | ₩109,590 | ₩106,270 | ₩108,064 | +0.91% | 429.4만 |
|---|
| 2026.05.11 | ₩104,530 | ₩106,966 | ₩104,409 | ₩106,872 | +2.24% | 337.8만 |
|---|
| 2026.05.08 | ₩103,834 | ₩104,797 | ₩103,151 | ₩103,954 | +0.12% | 291.7만 |
|---|
| 2026.05.07 | ₩104,945 | ₩106,712 | ₩102,589 | ₩103,780 | -1.11% | 488만 |
|---|
| 2026.05.06 | ₩105,895 | ₩106,417 | ₩101,732 | ₩104,436 | -1.38% | 558.5만 |
|---|
| 2026.05.05 | ₩102,093 | ₩109,429 | ₩101,237 | ₩106,002 | +3.83% | 981.5만 |
|---|
| 2026.05.04 | ₩100,394 | ₩103,566 | ₩99,885 | ₩102,093 | +1.69% | 500.3만 |
|---|
| 2026.05.01 | ₩99,912 | ₩100,996 | ₩99,135 | ₩100,313 | +0.40% | 382.4만 |
|---|
| 2026.04.30 | ₩98,948 | ₩101,438 | ₩98,238 | ₩99,778 | +0.84% | 500.2만 |
|---|
| 2026.04.29 | ₩97,917 | ₩100,246 | ₩97,917 | ₩99,416 | +1.53% | 513.6만 |
|---|
| 2026.04.28 | ₩95,816 | ₩97,609 | ₩94,584 | ₩97,449 | +1.70% | 382.4만 |
|---|
| 2026.04.27 | ₩93,045 | ₩94,691 | ₩92,710 | ₩94,423 | +1.48% | 420.9만 |
|---|
| 2026.04.24 | ₩93,741 | ₩94,062 | ₩91,920 | ₩92,670 | -1.14% | 193.4만 |
|---|
| 2026.04.23 | ₩92,964 | ₩94,397 | ₩92,964 | ₩93,741 | +0.84% | 207.6만 |
|---|
| 2026.04.22 | ₩93,848 | ₩94,397 | ₩92,576 | ₩92,938 | -0.97% | 218.2만 |
|---|
| 2026.04.21 | ₩91,934 | ₩93,594 | ₩91,064 | ₩93,473 | +1.67% | 290.7만 |
|---|
| 2026.04.20 | ₩90,582 | ₩91,653 | ₩90,086 | ₩91,519 | +1.03% | 348.9만 |
|---|
| 2026.04.17 | ₩89,618 | ₩90,020 | ₩88,427 | ₩89,738 | +0.13% | 425.7만 |
|---|
| 2026.04.16 | ₩89,912 | ₩91,987 | ₩89,297 | ₩91,934 | +2.25% | 303.3만 |
|---|
| 2026.04.15 | ₩91,492 | ₩91,880 | ₩89,497 | ₩89,618 | -2.05% | 324.5만 |
|---|
| 2026.04.14 | ₩93,232 | ₩93,567 | ₩91,800 | ₩92,148 | -1.16% | 283.2만 |
|---|
| 2026.04.13 | ₩94,423 | ₩95,026 | ₩92,496 | ₩93,460 | -1.02% | 266.4만 |
|---|
| 2026.04.10 | ₩94,410 | ₩95,227 | ₩93,018 | ₩93,339 | -1.13% | 291.9만 |
|---|
| 2026.04.09 | ₩95,882 | ₩97,261 | ₩93,500 | ₩94,169 | -1.79% | 317.1만 |
|---|
| 2026.04.08 | ₩92,121 | ₩96,057 | ₩90,582 | ₩96,003 | +4.21% | 382.5만 |
|---|
| 2026.04.07 | ₩98,225 | ₩98,640 | ₩95,869 | ₩96,579 | -1.68% | 268만 |
|---|
| 2026.04.06 | ₩98,399 | ₩98,827 | ₩97,194 | ₩98,225 | -0.18% | 177.3만 |
|---|
| 2026.04.02 | ₩97,395 | ₩99,042 | ₩96,471 | ₩98,827 | +1.47% | 340.7만 |
|---|
| 2026.04.01 | ₩98,145 | ₩98,841 | ₩95,949 | ₩96,873 | -1.30% | 382.5만 |
|---|
| 2026.03.31 | ₩96,552 | ₩98,185 | ₩95,882 | ₩97,301 | +0.78% | 404.3만 |
|---|
| 2026.03.30 | ₩97,944 | ₩99,175 | ₩95,802 | ₩96,043 | -1.94% | 406.2만 |
|---|
| 2026.03.27 | ₩96,378 | ₩99,309 | ₩95,990 | ₩96,686 | +0.32% | 617.6만 |
|---|
| 2026.03.26 | ₩95,695 | ₩98,627 | ₩95,347 | ₩96,819 | +1.17% | 346.5만 |
|---|
| 2026.03.25 | ₩94,905 | ₩96,231 | ₩94,357 | ₩95,923 | +1.07% | 290.6만 |
|---|
| 2026.03.24 | ₩91,519 | ₩95,842 | ₩91,171 | ₩95,628 | +4.49% | 292.2만 |
|---|
| 2026.03.23 | ₩88,668 | ₩91,653 | ₩88,266 | ₩91,010 | +2.64% | 341.7만 |
|---|
| 2026.03.20 | ₩92,121 | ₩92,121 | ₩87,101 | ₩88,574 | -3.85% | 1666.9만 |
|---|
| 2026.03.19 | ₩94,263 | ₩94,531 | ₩91,197 | ₩91,880 | -2.53% | 536.6만 |
|---|
| 2026.03.18 | ₩96,378 | ₩96,632 | ₩94,852 | ₩94,865 | -1.57% | 381.3만 |
|---|
| 2026.03.17 | ₩95,534 | ₩97,890 | ₩95,026 | ₩96,538 | +1.05% | 391.6만 |
|---|
| 2026.03.16 | ₩96,244 | ₩96,579 | ₩94,182 | ₩94,705 | -1.60% | 423.6만 |
|---|
| 2026.03.13 | ₩98,386 | ₩98,653 | ₩95,575 | ₩96,351 | -2.07% | 437.9만 |
|---|
| 2026.03.12 | ₩95,708 | ₩98,680 | ₩94,397 | ₩97,047 | +1.40% | 554.4만 |
|---|
| 2026.03.11 | ₩92,268 | ₩95,615 | ₩92,242 | ₩94,812 | +2.76% | 583.9만 |
|---|
| 2026.03.10 | ₩91,679 | ₩93,500 | ₩89,805 | ₩92,884 | +1.31% | 513.4만 |
|---|
| 2026.03.09 | ₩90,368 | ₩92,014 | ₩88,761 | ₩90,916 | +0.61% | 364.6만 |
|---|
| 2026.03.06 | ₩89,605 | ₩91,064 | ₩87,677 | ₩90,274 | +0.75% | 339.9만 |
|---|
| 2026.03.05 | ₩89,712 | ₩89,779 | ₩88,293 | ₩89,056 | -0.73% | 287.4만 |
|---|
| 2026.03.04 | ₩91,425 | ₩91,693 | ₩89,310 | ₩89,979 | -1.58% | 245.4만 |
|---|
| 2026.03.03 | ₩91,612 | ₩91,894 | ₩89,912 | ₩91,010 | -0.66% | 301.2만 |
|---|
| 2026.03.02 | ₩93,031 | ₩94,343 | ₩91,385 | ₩93,179 | +0.16% | 303.3만 |
|---|
| 2026.02.27 | ₩90,260 | ₩92,496 | ₩89,457 | ₩92,416 | +2.39% | 502.1만 |
|---|
| 2026.02.26 | ₩90,234 | ₩91,371 | ₩89,431 | ₩90,247 | +0.01% | 273만 |
|---|
| 2026.02.25 | ₩91,117 | ₩91,786 | ₩88,186 | ₩90,287 | -0.91% | 267.8만 |
|---|
| 2026.02.24 | ₩90,555 | ₩91,987 | ₩89,524 | ₩91,050 | +0.55% | 235.1만 |
|---|
| 2026.02.23 | ₩90,836 | ₩92,884 | ₩90,260 | ₩90,608 | -0.25% | 217.7만 |
|---|
| 2026.02.20 | ₩92,362 | ₩92,630 | ₩90,488 | ₩90,863 | -1.62% | 269.8만 |
|---|
| 2026.02.19 | ₩90,608 | ₩92,335 | ₩89,979 | ₩92,175 | +1.73% | 274.9만 |
|---|
| 2026.02.18 | ₩91,331 | ₩92,175 | ₩89,953 | ₩90,381 | -1.04% | 357.9만 |
|---|
| 2026.02.17 | ₩92,054 | ₩92,563 | ₩89,083 | ₩91,786 | -0.29% | 399.4만 |
|---|
| 2026.02.13 | ₩92,536 | ₩93,781 | ₩91,519 | ₩93,045 | +0.55% | 306.4만 |
|---|
| 2026.02.12 | ₩92,723 | ₩93,821 | ₩91,813 | ₩93,031 | +0.33% | 350.8만 |
|---|
| 2026.02.11 | ₩92,228 | ₩93,620 | ₩91,626 | ₩92,764 | +0.58% | 642.9만 |
|---|
| 2026.02.10 | ₩90,475 | ₩91,934 | ₩90,033 | ₩91,853 | +1.52% | 319.5만 |
|---|
| 2026.02.09 | ₩88,801 | ₩90,448 | ₩87,677 | ₩90,153 | +1.52% | 327.5만 |
|---|
| 2026.02.06 | ₩87,503 | ₩90,769 | ₩87,302 | ₩88,788 | +1.47% | 276.2만 |
|---|
| 2026.02.05 | ₩90,434 | ₩90,434 | ₩86,820 | ₩87,583 | -3.15% | 317만 |
|---|
| 2026.02.04 | ₩89,845 | ₩90,863 | ₩89,056 | ₩90,140 | +0.33% | 596.9만 |
|---|
| 2026.02.03 | ₩83,554 | ₩91,345 | ₩83,527 | ₩90,207 | +7.96% | 740.5만 |
|---|
| 2026.02.02 | ₩89,926 | ₩91,519 | ₩89,377 | ₩91,131 | +1.34% | 560.8만 |
|---|
| 2026.01.30 | ₩89,042 | ₩90,140 | ₩88,560 | ₩90,100 | +1.19% | 537.7만 |
|---|
| 2026.01.29 | ₩90,983 | ₩92,442 | ₩89,484 | ₩89,578 | -1.54% | 562.1만 |
|---|
| 2026.01.28 | ₩92,134 | ₩93,366 | ₩89,752 | ₩90,220 | -2.08% | 323.8만 |
|---|
| 2026.01.27 | ₩90,033 | ₩91,626 | ₩89,484 | ₩91,331 | +1.44% | 258.6만 |
|---|
| 2026.01.26 | ₩90,782 | ₩90,876 | ₩89,698 | ₩90,180 | -0.66% | 275.2만 |
|---|
| 2026.01.23 | ₩90,475 | ₩91,104 | ₩89,270 | ₩90,368 | -0.12% | 301.4만 |
|---|
| 2026.01.22 | ₩90,809 | ₩91,090 | ₩89,524 | ₩89,845 | -1.06% | 399.4만 |
|---|
| 2026.01.21 | ₩88,440 | ₩90,809 | ₩87,570 | ₩90,622 | +2.47% | 377만 |
|---|
| 2026.01.20 | ₩86,874 | ₩88,574 | ₩85,589 | ₩88,186 | +1.51% | 405.2만 |
|---|
| 2026.01.16 | ₩88,346 | ₩89,056 | ₩86,954 | ₩87,249 | -1.24% | 366.1만 |
|---|
| 2026.01.15 | ₩86,231 | ₩89,190 | ₩86,151 | ₩89,109 | +3.34% | 508.5만 |
|---|
| 2026.01.14 | ₩85,187 | ₩87,958 | ₩85,187 | ₩86,472 | +1.51% | 547.6만 |
|---|
| 2026.01.13 | ₩83,260 | ₩84,893 | ₩83,005 | ₩84,839 | +1.90% | 271.8만 |
|---|
| 2026.01.12 | ₩83,286 | ₩83,996 | ₩82,778 | ₩83,260 | -0.03% | 275.9만 |
|---|
| 2026.01.09 | ₩82,684 | ₩83,554 | ₩81,573 | ₩82,912 | +0.28% | 356.8만 |
|---|
| 2026.01.08 | ₩77,852 | ₩83,501 | ₩77,852 | ₩81,908 | +5.21% | 479만 |
|---|
| 2026.01.07 | ₩80,663 | ₩80,823 | ₩77,852 | ₩78,334 | -2.89% | 318.2만 |
|---|
| 2026.01.06 | ₩80,194 | ₩81,734 | ₩79,110 | ₩80,971 | +0.97% | 402만 |
|---|
| 2026.01.05 | ₩78,280 | ₩79,860 | ₩77,383 | ₩79,753 | +1.88% | 368.4만 |
|---|
| 2026.01.02 | ₩76,888 | ₩79,445 | ₩76,580 | ₩79,043 | +2.80% | 297.2만 |
|---|
| 2025.12.31 | ₩77,771 | ₩77,986 | ₩76,915 | ₩76,955 | -1.05% | 159만 |
|---|
| 2025.12.30 | ₩77,972 | ₩78,588 | ₩77,678 | ₩77,865 | -0.14% | 201.7만 |
|---|
| 2025.12.29 | ₩77,504 | ₩78,227 | ₩77,263 | ₩77,932 | +0.55% | 176.5만 |
|---|
| 2025.12.26 | ₩77,249 | ₩77,571 | ₩77,022 | ₩77,517 | +0.35% | 117.2만 |
|---|
| 2025.12.24 | ₩77,383 | ₩77,771 | ₩77,169 | ₩77,343 | -0.05% | 76.8만 |
|---|
| 2025.12.23 | ₩77,423 | ₩77,664 | ₩76,687 | ₩76,928 | -0.64% | 207.3만 |
|---|
| 2025.12.22 | ₩77,450 | ₩78,079 | ₩76,942 | ₩77,437 | -0.02% | 232.9만 |
|---|
| 2025.12.19 | ₩77,879 | ₩78,628 | ₩77,169 | ₩77,959 | +0.10% | 782.9만 |
|---|
| 2025.12.18 | ₩78,253 | ₩79,097 | ₩78,026 | ₩78,039 | -0.27% | 287.1만 |
|---|
| 2025.12.17 | ₩78,387 | ₩79,458 | ₩77,798 | ₩78,387 | 0.00% | 290.1만 |
|---|
| 2025.12.16 | ₩78,682 | ₩79,806 | ₩77,490 | ₩77,611 | -1.36% | 384.8만 |
|---|
| 2025.12.15 | ₩79,900 | ₩80,810 | ₩79,043 | ₩80,583 | +0.85% | 264.6만 |
|---|
| 2025.12.12 | ₩80,529 | ₩81,105 | ₩79,137 | ₩80,328 | -0.25% | 299.7만 |
|---|
| 2025.12.11 | ₩78,200 | ₩80,261 | ₩78,200 | ₩80,208 | +2.57% | 242.7만 |
|---|
| 2025.12.10 | ₩78,012 | ₩78,963 | ₩76,527 | ₩77,919 | -0.12% | 296.2만 |
|---|
| 2025.12.09 | ₩77,450 | ₩79,123 | ₩77,370 | ₩77,731 | +0.36% | 254.4만 |
|---|
| 2025.12.08 | ₩78,842 | ₩78,936 | ₩77,450 | ₩77,557 | -1.63% | 242.8만 |
|---|
| 2025.12.05 | ₩79,137 | ₩79,766 | ₩78,936 | ₩78,990 | -0.19% | 192.6만 |
|---|
| 2025.12.04 | ₩80,288 | ₩80,409 | ₩77,571 | ₩79,458 | -1.03% | 292.5만 |
|---|
| 2025.12.03 | ₩81,225 | ₩81,881 | ₩79,860 | ₩80,047 | -1.45% | 223.9만 |
|---|
| 2025.12.02 | ₩80,944 | ₩81,198 | ₩80,275 | ₩80,730 | -0.26% | 180.1만 |
|---|
| 2025.12.01 | ₩81,479 | ₩82,149 | ₩80,890 | ₩81,011 | -0.57% | 245만 |
|---|
| 2025.11.28 | ₩80,890 | ₩81,760 | ₩80,864 | ₩81,305 | +0.51% | 114만 |
|---|
| 2025.11.26 | ₩79,712 | ₩81,720 | ₩79,712 | ₩81,051 | +1.68% | 215.9만 |
|---|
| 2025.11.25 | ₩78,909 | ₩80,060 | ₩78,628 | ₩79,913 | +1.27% | 231.6만 |
|---|
| 2025.11.24 | ₩78,186 | ₩78,896 | ₩77,557 | ₩78,508 | +0.41% | 578.2만 |
|---|
| 2025.11.21 | ₩77,597 | ₩79,364 | ₩77,290 | ₩78,481 | +1.14% | 310.4만 |
|---|
| 2025.11.20 | ₩77,959 | ₩78,963 | ₩77,437 | ₩77,464 | -0.64% | 299.7만 |
|---|
| 2025.11.19 | ₩80,716 | ₩81,078 | ₩76,031 | ₩77,946 | -3.43% | 526.5만 |
|---|
| 2025.11.18 | ₩78,949 | ₩81,827 | ₩77,972 | ₩81,694 | +3.48% | 331.2만 |
|---|
| 2025.11.17 | ₩78,468 | ₩79,913 | ₩78,213 | ₩78,628 | +0.20% | 240.5만 |
|---|
| 2025.11.14 | ₩78,642 | ₩80,020 | ₩77,718 | ₩78,454 | -0.24% | 310.3만 |
|---|
| 2025.11.13 | ₩77,490 | ₩79,940 | ₩77,437 | ₩78,749 | +1.62% | 369.1만 |
|---|
| 2025.11.12 | ₩76,527 | ₩77,852 | ₩76,326 | ₩77,303 | +1.01% | 313.1만 |
|---|
| 2025.11.11 | ₩75,456 | ₩77,223 | ₩74,987 | ₩77,142 | +2.24% | 339.4만 |
|---|
| 2025.11.10 | ₩76,379 | ₩76,379 | ₩74,398 | ₩74,960 | -1.86% | 406.3만 |
|---|
| 2025.11.07 | ₩76,286 | ₩76,286 | ₩75,255 | ₩76,272 | -0.02% | 374만 |
|---|
| 2025.11.06 | ₩75,134 | ₩76,821 | ₩75,134 | ₩75,924 | +1.05% | 401.9만 |
|---|
| 2025.11.05 | ₩78,534 | ₩78,695 | ₩75,121 | ₩75,349 | -4.06% | 574.4만 |
|---|
| 2025.11.04 | ₩75,161 | ₩82,858 | ₩74,425 | ₩80,475 | +7.07% | 826.5만 |
|---|
| 2025.11.03 | ₩80,449 | ₩81,694 | ₩79,712 | ₩80,435 | -0.02% | 387.7만 |
|---|
| 2025.10.31 | ₩80,797 | ₩81,439 | ₩79,779 | ₩81,024 | +0.28% | 403.8만 |
|---|
| 2025.10.30 | ₩81,653 | ₩82,135 | ₩81,145 | ₩81,238 | -0.51% | 252.1만 |
|---|
| 2025.10.29 | ₩81,613 | ₩82,095 | ₩80,837 | ₩81,011 | -0.74% | 318.3만 |
|---|
| 2025.10.28 | ₩82,349 | ₩83,233 | ₩81,760 | ₩82,149 | -0.24% | 210.4만 |
|---|
| 2025.10.27 | ₩86,686 | ₩87,008 | ₩82,336 | ₩82,912 | -4.35% | 340.9만 |
|---|
| 2025.10.24 | ₩83,661 | ₩85,508 | ₩83,661 | ₩84,772 | +1.33% | 191.7만 |
|---|
| 2025.10.23 | ₩83,661 | ₩84,331 | ₩82,858 | ₩83,675 | +0.02% | 204.8만 |
|---|
| 2025.10.22 | ₩82,644 | ₩84,076 | ₩81,894 | ₩82,871 | +0.28% | 219.3만 |
|---|
| 2025.10.21 | ₩84,464 | ₩84,772 | ₩81,747 | ₩82,617 | -2.19% | 282.3만 |
|---|
| 2025.10.20 | ₩85,294 | ₩85,656 | ₩84,223 | ₩84,585 | -0.83% | 212.5만 |
|---|
| 2025.10.17 | ₩83,460 | ₩84,812 | ₩82,805 | ₩84,772 | +1.57% | 304.9만 |
|---|
| 2025.10.16 | ₩85,053 | ₩85,910 | ₩84,063 | ₩84,197 | -1.01% | 363.8만 |
|---|
| 2025.10.15 | ₩84,384 | ₩86,432 | ₩83,286 | ₩84,839 | +0.54% | 534.4만 |
|---|
| 2025.10.14 | ₩81,319 | ₩83,514 | ₩78,200 | ₩82,791 | +1.81% | 612.8만 |
|---|
| 2025.10.13 | ₩81,707 | ₩83,581 | ₩81,198 | ₩82,510 | +0.98% | 360.9만 |
|---|
| 2025.10.10 | ₩82,001 | ₩83,046 | ₩81,386 | ₩81,439 | -0.69% | 452.8만 |
|---|