시장 데이터를 불러오는 중
전체 종목
애그코 과거 주가
AGCO Corporation Common Stock · AGCO · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AGCO Corporation Common Stock · AGCO · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩145,139 | ₩147,070 | ₩138,354 | ₩138,488 | -4.58% | 148.3만 |
| 2026.10.08 | ₩144,576 | ₩146,963 | ₩142,095 | ₩144,992 | +0.29% | 91.6만 |
| 2026.10.07 | ₩154,204 | ₩154,204 | ₩142,712 | ₩146,359 | -5.09% | 120.3만 |
| 2026.10.06 | ₩156,094 | ₩159,084 | ₩155,625 | ₩155,799 | -0.19% | 53.6만 |
| 2026.10.05 | ₩154,633 | ₩158,521 | ₩153,010 | ₩155,799 | +0.75% | 95.3만 |
| 2026.10.02 | ₩151,160 | ₩154,016 | ₩149,698 | ₩153,681 | +1.67% | 88.6만 |
| 2026.10.01 | ₩152,112 | ₩152,353 | ₩147,016 | ₩149,926 | -1.44% | 98.4만 |
| 2026.09.30 | ₩155,772 | ₩158,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,171 |
| -1.67% |
| 77.5만 |
| 2026.09.29 | ₩157,422 | ₩158,950 | ₩155,705 | ₩155,759 | -1.06% | 87.9만 |
|---|
| 2026.09.28 | ₩156,899 | ₩160,144 | ₩156,416 | ₩157,703 | +0.51% | 75.5만 |
|---|
| 2026.09.25 | ₩155,799 | ₩159,634 | ₩154,686 | ₩158,253 | +1.58% | 79.6만 |
|---|
| 2026.09.24 | ₩162,316 | ₩162,316 | ₩154,418 | ₩155,826 | -4.00% | 107만 |
|---|
| 2026.09.23 | ₩162,088 | ₩166,419 | ₩161,833 | ₩163,161 | +0.66% | 107.5만 |
|---|
| 2026.09.22 | ₩163,027 | ₩164,381 | ₩160,251 | ₩161,780 | -0.76% | 112.4만 |
|---|
| 2026.09.21 | ₩161,431 | ₩163,925 | ₩159,165 | ₩160,774 | -0.41% | 88.6만 |
|---|
| 2026.09.18 | ₩162,584 | ₩162,678 | ₩158,897 | ₩160,626 | -1.20% | 183만 |
|---|
| 2026.09.17 | ₩163,174 | ₩164,180 | ₩159,876 | ₩163,013 | -0.10% | 160.8만 |
|---|
| 2026.09.16 | ₩165,896 | ₩166,620 | ₩158,226 | ₩160,761 | -3.10% | 86.2만 |
|---|
| 2026.09.15 | ₩164,140 | ₩168,417 | ₩163,670 | ₩165,990 | +1.13% | 86.1만 |
|---|
| 2026.09.14 | ₩159,889 | ₩165,950 | ₩159,353 | ₩163,992 | +2.57% | 85.5만 |
|---|
| 2026.09.11 | ₩166,138 | ₩169,020 | ₩161,887 | ₩162,383 | -2.26% | 98.5만 |
|---|
| 2026.09.10 | ₩168,860 | ₩169,020 | ₩162,893 | ₩163,496 | -3.18% | 119.5만 |
|---|
| 2026.09.09 | ₩171,220 | ₩172,815 | ₩169,208 | ₩170,133 | -0.63% | 88.9만 |
|---|
| 2026.09.08 | ₩178,527 | ₩178,541 | ₩170,428 | ₩170,710 | -4.38% | 99.2만 |
|---|
| 2026.09.04 | ₩167,907 | ₩181,249 | ₩167,907 | ₩178,876 | +6.53% | 202.1만 |
|---|
| 2026.09.03 | ₩171,515 | ₩171,635 | ₩164,756 | ₩168,712 | -1.63% | 170.7만 |
|---|
| 2026.09.02 | ₩165,105 | ₩172,802 | ₩164,046 | ₩169,879 | +2.89% | 236.1만 |
|---|
| 2026.09.01 | ₩158,038 | ₩164,287 | ₩157,046 | ₩164,019 | +3.78% | 131.6만 |
|---|
| 2026.08.31 | ₩158,481 | ₩160,841 | ₩154,780 | ₩158,642 | +0.10% | 180.8만 |
|---|
| 2026.08.28 | ₩150,932 | ₩152,675 | ₩148,035 | ₩152,045 | +0.74% | 112.4만 |
|---|
| 2026.08.27 | ₩148,867 | ₩149,457 | ₩145,716 | ₩148,706 | -0.11% | 105.9만 |
|---|
| 2026.08.26 | ₩148,719 | ₩150,811 | ₩146,896 | ₩149,591 | +0.59% | 88만 |
|---|
| 2026.08.25 | ₩149,148 | ₩149,658 | ₩145,890 | ₩148,759 | -0.26% | 150.7만 |
|---|
| 2026.08.24 | ₩144,334 | ₩148,089 | ₩144,334 | ₩147,673 | +2.31% | 153.2만 |
|---|
| 2026.08.21 | ₩140,312 | ₩144,884 | ₩136,986 | ₩143,222 | +2.07% | 106.5만 |
|---|
| 2026.08.20 | ₩132,588 | ₩140,862 | ₩132,548 | ₩139,480 | +5.20% | 135.2만 |
|---|
| 2026.08.19 | ₩132,146 | ₩134,077 | ₩131,703 | ₩133,446 | +0.98% | 115.3만 |
|---|
| 2026.08.18 | ₩135,096 | ₩135,954 | ₩131,851 | ₩132,012 | -2.28% | 84.5만 |
|---|
| 2026.08.17 | ₩135,002 | ₩136,530 | ₩133,567 | ₩133,755 | -0.92% | 51.5만 |
|---|
| 2026.08.14 | ₩132,427 | ₩135,914 | ₩132,347 | ₩135,873 | +2.60% | 59.5만 |
|---|
| 2026.08.13 | ₩135,873 | ₩136,651 | ₩133,151 | ₩133,353 | -1.86% | 51.6만 |
|---|
| 2026.08.12 | ₩136,597 | ₩136,879 | ₩134,358 | ₩136,168 | -0.31% | 79.7만 |
|---|
| 2026.08.11 | ₩135,632 | ₩137,751 | ₩134,479 | ₩136,007 | +0.28% | 43만 |
|---|
| 2026.08.10 | ₩136,772 | ₩137,791 | ₩133,299 | ₩135,257 | -1.11% | 83.9만 |
|---|
| 2026.08.07 | ₩135,860 | ₩140,352 | ₩135,860 | ₩137,885 | +1.49% | 72.5만 |
|---|
| 2026.08.06 | ₩139,829 | ₩139,829 | ₩135,672 | ₩136,276 | -2.54% | 107.4만 |
|---|
| 2026.08.05 | ₩143,557 | ₩144,107 | ₩138,850 | ₩139,226 | -3.02% | 86.8만 |
|---|
| 2026.08.04 | ₩142,122 | ₩144,093 | ₩137,590 | ₩143,744 | +1.14% | 88.5만 |
|---|
| 2026.08.03 | ₩139,467 | ₩143,449 | ₩136,544 | ₩139,346 | -0.09% | 100.2만 |
|---|
| 2026.07.31 | ₩139,521 | ₩142,591 | ₩136,960 | ₩136,986 | -1.82% | 113.9만 |
|---|
| 2026.07.30 | ₩147,499 | ₩148,773 | ₩141,331 | ₩143,651 | -2.61% | 228.5만 |
|---|
| 2026.07.29 | ₩159,245 | ₩159,594 | ₩153,815 | ₩155,772 | -2.18% | 135.6만 |
|---|
| 2026.07.28 | ₩162,034 | ₩166,982 | ₩162,034 | ₩165,883 | +2.38% | 75.1만 |
|---|
| 2026.07.27 | ₩162,544 | ₩162,705 | ₩157,422 | ₩161,230 | -0.81% | 47.3만 |
|---|
| 2026.07.24 | ₩157,811 | ₩162,933 | ₩157,301 | ₩162,530 | +2.99% | 55.1만 |
|---|
| 2026.07.23 | ₩158,360 | ₩161,350 | ₩155,048 | ₩157,247 | -0.70% | 143만 |
|---|
| 2026.07.22 | ₩150,664 | ₩158,159 | ₩150,664 | ₩157,261 | +4.38% | 93.9만 |
|---|
| 2026.07.21 | ₩151,911 | ₩153,010 | ₩149,323 | ₩149,899 | -1.32% | 61.6만 |
|---|
| 2026.07.20 | ₩154,981 | ₩155,598 | ₩149,966 | ₩150,623 | -2.81% | 71.5만 |
|---|
| 2026.07.17 | ₩154,217 | ₩158,320 | ₩154,002 | ₩154,646 | +0.28% | 60.5만 |
|---|
| 2026.07.16 | ₩153,399 | ₩156,724 | ₩153,050 | ₩154,673 | +0.83% | 55.8만 |
|---|
| 2026.07.15 | ₩152,769 | ₩155,048 | ₩151,709 | ₩154,056 | +0.84% | 51.9만 |
|---|
| 2026.07.14 | ₩155,330 | ₩156,818 | ₩151,589 | ₩153,050 | -1.47% | 74.4만 |
|---|
| 2026.07.13 | ₩152,688 | ₩154,056 | ₩152,045 | ₩152,970 | +0.18% | 63.2만 |
|---|
| 2026.07.10 | ₩155,987 | ₩156,885 | ₩153,144 | ₩153,292 | -1.73% | 63.9만 |
|---|
| 2026.07.09 | ₩154,096 | ₩155,611 | ₩151,589 | ₩151,870 | -1.44% | 64.9만 |
|---|
| 2026.07.08 | ₩150,570 | ₩152,889 | ₩150,006 | ₩152,501 | +1.28% | 82.5만 |
|---|
| 2026.07.07 | ₩156,912 | ₩158,226 | ₩150,596 | ₩152,527 | -2.79% | 84만 |
|---|
| 2026.07.06 | ₩156,403 | ₩159,165 | ₩155,209 | ₩158,655 | +1.44% | 75.6만 |
|---|
| 2026.07.02 | ₩158,360 | ₩160,787 | ₩154,633 | ₩156,201 | -1.36% | 56.3만 |
|---|
| 2026.07.01 | ₩159,245 | ₩159,245 | ₩155,464 | ₩156,268 | -1.87% | 72.9만 |
|---|
| 2026.06.30 | ₩159,983 | ₩162,061 | ₩157,998 | ₩160,506 | +0.33% | 53.9만 |
|---|
| 2026.06.29 | ₩156,617 | ₩160,197 | ₩155,182 | ₩159,943 | +2.12% | 67.4만 |
|---|
| 2026.06.26 | ₩157,663 | ₩159,433 | ₩156,671 | ₩157,355 | -0.20% | 107.1만 |
|---|
| 2026.06.25 | ₩154,418 | ₩159,862 | ₩153,453 | ₩159,379 | +3.21% | 49.1만 |
|---|
| 2026.06.24 | ₩149,014 | ₩155,102 | ₩149,014 | ₩153,640 | +3.10% | 100.9만 |
|---|
| 2026.06.23 | ₩150,476 | ₩153,144 | ₩148,961 | ₩149,135 | -0.89% | 68.5만 |
|---|
| 2026.06.22 | ₩152,246 | ₩155,678 | ₩152,071 | ₩152,755 | +0.33% | 63.9만 |
|---|
| 2026.06.18 | ₩151,347 | ₩154,083 | ₩151,347 | ₩152,407 | +0.70% | 82만 |
|---|
| 2026.06.17 | ₩151,803 | ₩156,684 | ₩149,390 | ₩150,141 | -1.10% | 75.7만 |
|---|
| 2026.06.16 | ₩152,152 | ₩155,544 | ₩151,642 | ₩151,803 | -0.23% | 69.8만 |
|---|
| 2026.06.15 | ₩153,198 | ₩156,832 | ₩149,993 | ₩150,905 | -1.50% | 79.1만 |
|---|
| 2026.06.12 | ₩150,369 | ₩151,750 | ₩149,189 | ₩150,838 | +0.31% | 64.4만 |
|---|
| 2026.06.11 | ₩147,352 | ₩150,704 | ₩144,831 | ₩148,880 | +1.04% | 91만 |
|---|
| 2026.06.10 | ₩151,267 | ₩151,267 | ₩145,716 | ₩145,769 | -3.63% | 98.4만 |
|---|
| 2026.06.09 | ₩157,381 | ₩159,071 | ₩148,907 | ₩151,709 | -3.60% | 118.3만 |
|---|
| 2026.06.08 | ₩157,663 | ₩158,293 | ₩155,021 | ₩155,062 | -1.65% | 54만 |
|---|
| 2026.06.05 | ₩159,969 | ₩161,364 | ₩154,995 | ₩156,094 | -2.42% | 79.8만 |
|---|
| 2026.06.04 | ₩161,713 | ₩162,852 | ₩159,741 | ₩160,734 | -0.61% | 60.7만 |
|---|
| 2026.06.03 | ₩157,945 | ₩162,101 | ₩157,730 | ₩160,398 | +1.55% | 62.9만 |
|---|
| 2026.06.02 | ₩156,282 | ₩160,747 | ₩155,196 | ₩158,763 | +1.59% | 89.1만 |
|---|
| 2026.06.01 | ₩149,121 | ₩151,884 | ₩146,534 | ₩150,221 | +0.74% | 62.7만 |
|---|
| 2026.05.29 | ₩151,884 | ₩152,836 | ₩149,993 | ₩150,556 | -0.87% | 92.8만 |
|---|
| 2026.05.28 | ₩151,776 | ₩154,364 | ₩149,256 | ₩152,688 | +0.60% | 48.4만 |
|---|
| 2026.05.27 | ₩153,801 | ₩155,518 | ₩151,870 | ₩153,238 | -0.37% | 43.7만 |
|---|
| 2026.05.26 | ₩151,964 | ₩153,828 | ₩151,254 | ₩153,345 | +0.91% | 49.6만 |
|---|
| 2026.05.22 | ₩150,851 | ₩152,661 | ₩149,323 | ₩151,307 | +0.30% | 52.9만 |
|---|
| 2026.05.21 | ₩150,556 | ₩153,050 | ₩145,152 | ₩150,301 | -0.17% | 91.3만 |
|---|
| 2026.05.20 | ₩149,805 | ₩154,391 | ₩148,049 | ₩153,895 | +2.73% | 58.5만 |
|---|
| 2026.05.19 | ₩151,093 | ₩151,388 | ₩147,620 | ₩149,537 | -1.03% | 53.3만 |
|---|
| 2026.05.18 | ₩152,648 | ₩154,834 | ₩151,280 | ₩151,750 | -0.59% | 56만 |
|---|
| 2026.05.15 | ₩155,424 | ₩155,531 | ₩151,414 | ₩151,897 | -2.27% | 68.4만 |
|---|
| 2026.05.14 | ₩156,617 | ₩158,038 | ₩155,035 | ₩157,341 | +0.46% | 59.3만 |
|---|
| 2026.05.13 | ₩159,044 | ₩159,044 | ₩155,410 | ₩155,491 | -2.23% | 60.8만 |
|---|
| 2026.05.12 | ₩159,607 | ₩159,849 | ₩155,585 | ₩158,266 | -0.84% | 62.5만 |
|---|
| 2026.05.11 | ₩156,885 | ₩159,353 | ₩155,504 | ₩159,339 | +1.56% | 53.2만 |
|---|
| 2026.05.08 | ₩158,615 | ₩159,648 | ₩156,510 | ₩157,341 | -0.80% | 41.7만 |
|---|
| 2026.05.07 | ₩162,088 | ₩163,576 | ₩157,690 | ₩157,837 | -2.62% | 53.1만 |
|---|
| 2026.05.06 | ₩157,113 | ₩163,442 | ₩156,939 | ₩161,216 | +2.61% | 112.4만 |
|---|
| 2026.05.05 | ₩154,928 | ₩164,354 | ₩151,750 | ₩153,600 | -0.86% | 159.6만 |
|---|
| 2026.05.04 | ₩158,360 | ₩164,408 | ₩158,199 | ₩162,624 | +2.69% | 175.4만 |
|---|
| 2026.05.01 | ₩161,565 | ₩163,348 | ₩158,628 | ₩158,910 | -1.64% | 65.7만 |
|---|
| 2026.04.30 | ₩154,901 | ₩163,724 | ₩154,901 | ₩162,276 | +4.76% | 81.3만 |
|---|
| 2026.04.29 | ₩154,069 | ₩154,807 | ₩151,468 | ₩153,439 | -0.41% | 66.5만 |
|---|
| 2026.04.28 | ₩158,132 | ₩158,749 | ₩153,801 | ₩154,552 | -2.26% | 53.9만 |
|---|
| 2026.04.27 | ₩156,577 | ₩159,996 | ₩155,759 | ₩157,569 | +0.63% | 56.2만 |
|---|
| 2026.04.24 | ₩159,741 | ₩159,741 | ₩153,935 | ₩155,719 | -2.52% | 73.8만 |
|---|
| 2026.04.23 | ₩159,768 | ₩162,008 | ₩157,878 | ₩160,291 | +0.33% | 75.9만 |
|---|
| 2026.04.22 | ₩161,592 | ₩162,624 | ₩157,596 | ₩158,548 | -1.88% | 78.1만 |
|---|
| 2026.04.21 | ₩160,425 | ₩163,322 | ₩158,655 | ₩160,023 | -0.25% | 61.8만 |
|---|
| 2026.04.20 | ₩158,561 | ₩161,806 | ₩158,414 | ₩161,270 | +1.71% | 44.6만 |
|---|
| 2026.04.17 | ₩155,303 | ₩161,391 | ₩155,303 | ₩159,031 | +2.40% | 62.6만 |
|---|
| 2026.04.16 | ₩154,257 | ₩157,891 | ₩152,715 | ₩154,592 | +0.22% | 69.3만 |
|---|
| 2026.04.15 | ₩162,973 | ₩163,040 | ₩152,796 | ₩154,566 | -5.16% | 126.6만 |
|---|
| 2026.04.14 | ₩162,839 | ₩164,864 | ₩161,270 | ₩164,368 | +0.94% | 93.9만 |
|---|
| 2026.04.13 | ₩161,686 | ₩163,563 | ₩160,640 | ₩162,705 | +0.63% | 54.5만 |
|---|
| 2026.04.10 | ₩164,622 | ₩165,789 | ₩162,329 | ₩162,557 | -1.25% | 47.3만 |
|---|
| 2026.04.09 | ₩160,398 | ₩164,502 | ₩159,876 | ₩163,818 | +2.13% | 45.6만 |
|---|
| 2026.04.08 | ₩159,165 | ₩162,584 | ₩158,561 | ₩160,787 | +1.02% | 79.1만 |
|---|
| 2026.04.07 | ₩153,010 | ₩154,606 | ₩151,428 | ₩153,359 | +0.23% | 62.3만 |
|---|
| 2026.04.06 | ₩153,091 | ₩153,533 | ₩151,401 | ₩153,439 | +0.23% | 58.7만 |
|---|
| 2026.04.02 | ₩152,273 | ₩156,952 | ₩149,631 | ₩153,654 | +0.91% | 81.5만 |
|---|
| 2026.04.01 | ₩155,973 | ₩159,513 | ₩155,544 | ₩157,878 | +1.22% | 54만 |
|---|
| 2026.03.31 | ₩152,943 | ₩156,698 | ₩151,093 | ₩155,370 | +1.59% | 66.8만 |
|---|
| 2026.03.30 | ₩153,949 | ₩154,552 | ₩149,953 | ₩151,052 | -1.88% | 59.8만 |
|---|
| 2026.03.27 | ₩154,512 | ₩155,249 | ₩151,857 | ₩152,232 | -1.48% | 62.3만 |
|---|
| 2026.03.26 | ₩156,108 | ₩157,770 | ₩154,753 | ₩155,464 | -0.41% | 41.1만 |
|---|
| 2026.03.25 | ₩158,347 | ₩159,889 | ₩155,585 | ₩157,368 | -0.62% | 53.4만 |
|---|
| 2026.03.24 | ₩150,556 | ₩158,065 | ₩150,543 | ₩156,041 | +3.64% | 55만 |
|---|
| 2026.03.23 | ₩151,562 | ₩153,828 | ₩148,826 | ₩153,010 | +0.96% | 84.2만 |
|---|
| 2026.03.20 | ₩148,894 | ₩149,416 | ₩144,442 | ₩146,507 | -1.60% | 173.3만 |
|---|
| 2026.03.19 | ₩149,189 | ₩150,100 | ₩147,177 | ₩148,746 | -0.30% | 88.9만 |
|---|
| 2026.03.18 | ₩155,652 | ₩157,328 | ₩150,583 | ₩150,918 | -3.04% | 86.8만 |
|---|
| 2026.03.17 | ₩160,935 | ₩161,444 | ₩153,412 | ₩156,242 | -2.92% | 71.3만 |
|---|
| 2026.03.16 | ₩160,372 | ₩160,492 | ₩158,293 | ₩158,937 | -0.89% | 59.9만 |
|---|
| 2026.03.13 | ₩161,565 | ₩162,249 | ₩156,523 | ₩158,991 | -1.59% | 55.6만 |
|---|
| 2026.03.12 | ₩160,117 | ₩161,082 | ₩157,596 | ₩160,734 | +0.39% | 62.6만 |
|---|
| 2026.03.11 | ₩162,249 | ₩164,944 | ₩161,511 | ₩163,214 | +0.60% | 71.2만 |
|---|
| 2026.03.10 | ₩165,601 | ₩168,900 | ₩163,281 | ₩163,684 | -1.16% | 65.7만 |
|---|
| 2026.03.09 | ₩163,027 | ₩167,545 | ₩157,837 | ₩166,164 | +1.92% | 75.4만 |
|---|
| 2026.03.06 | ₩168,645 | ₩168,645 | ₩164,368 | ₩166,111 | -1.50% | 60.3만 |
|---|
| 2026.03.05 | ₩177,535 | ₩178,273 | ₩168,417 | ₩170,992 | -3.69% | 65.8만 |
|---|
| 2026.03.04 | ₩179,426 | ₩180,351 | ₩176,999 | ₩180,244 | +0.46% | 67.5만 |
|---|
| 2026.03.03 | ₩179,144 | ₩179,520 | ₩173,499 | ₩178,434 | -0.40% | 87.7만 |
|---|
| 2026.03.02 | ₩181,611 | ₩183,851 | ₩178,849 | ₩183,757 | +1.18% | 43.5만 |
|---|
| 2026.02.27 | ₩177,696 | ₩183,247 | ₩176,476 | ₩183,033 | +3.00% | 82.5만 |
|---|
| 2026.02.26 | ₩178,876 | ₩180,110 | ₩175,671 | ₩179,305 | +0.24% | 55.7만 |
|---|
| 2026.02.25 | ₩182,899 | ₩183,180 | ₩177,187 | ₩179,573 | -1.82% | 54.5만 |
|---|
| 2026.02.24 | ₩181,102 | ₩184,240 | ₩181,102 | ₩182,282 | +0.65% | 63.6만 |
|---|
| 2026.02.23 | ₩183,636 | ₩188,490 | ₩180,995 | ₩181,223 | -1.31% | 59.2만 |
|---|
| 2026.02.20 | ₩185,044 | ₩187,431 | ₩182,362 | ₩184,709 | -0.18% | 84.8만 |
|---|
| 2026.02.19 | ₩187,686 | ₩191,749 | ₩185,339 | ₩185,741 | -1.04% | 110만 |
|---|
| 2026.02.18 | ₩185,540 | ₩187,820 | ₩184,535 | ₩184,856 | -0.37% | 63.5만 |
|---|
| 2026.02.17 | ₩184,548 | ₩189,067 | ₩183,757 | ₩185,715 | +0.63% | 92.6만 |
|---|
| 2026.02.13 | ₩184,132 | ₩188,651 | ₩181,571 | ₩188,383 | +2.31% | 63.1만 |
|---|
| 2026.02.12 | ₩187,806 | ₩192,795 | ₩184,360 | ₩186,291 | -0.81% | 173만 |
|---|
| 2026.02.11 | ₩183,556 | ₩185,768 | ₩181,906 | ₩185,674 | +1.15% | 118.1만 |
|---|
| 2026.02.10 | ₩178,340 | ₩182,067 | ₩174,572 | ₩182,054 | +2.08% | 104.5만 |
|---|
| 2026.02.09 | ₩177,374 | ₩179,372 | ₩175,376 | ₩179,091 | +0.97% | 87.8만 |
|---|
| 2026.02.06 | ₩168,806 | ₩178,192 | ₩167,613 | ₩177,763 | +5.31% | 147.4만 |
|---|
| 2026.02.05 | ₩171,354 | ₩172,225 | ₩159,299 | ₩166,728 | -2.70% | 140.5만 |
|---|
| 2026.02.04 | ₩158,508 | ₩163,590 | ₩157,609 | ₩163,161 | +2.94% | 133.2만 |
|---|
| 2026.02.03 | ₩153,614 | ₩156,952 | ₩152,916 | ₩156,268 | +1.73% | 48.4만 |
|---|
| 2026.02.02 | ₩146,426 | ₩153,801 | ₩142,940 | ₩153,761 | +5.01% | 102.5만 |
|---|
| 2026.01.30 | ₩150,945 | ₩153,131 | ₩149,886 | ₩152,071 | +0.75% | 66.9만 |
|---|
| 2026.01.29 | ₩152,876 | ₩154,445 | ₩150,757 | ₩153,305 | +0.28% | 82.3만 |
|---|
| 2026.01.28 | ₩152,755 | ₩153,828 | ₩150,865 | ₩151,186 | -1.03% | 76만 |
|---|
| 2026.01.27 | ₩152,661 | ₩154,445 | ₩151,522 | ₩152,447 | -0.14% | 72.6만 |
|---|
| 2026.01.26 | ₩152,983 | ₩153,319 | ₩151,830 | ₩152,635 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩153,882 | ₩153,882 | ₩150,556 | ₩152,581 | -0.85% | 59.2만 |
|---|
| 2026.01.22 | ₩152,661 | ₩154,981 | ₩152,340 | ₩153,667 | +0.66% | 71.3만 |
|---|
| 2026.01.21 | ₩148,813 | ₩153,278 | ₩148,531 | ₩152,139 | +2.23% | 88.4만 |
|---|
| 2026.01.20 | ₩147,365 | ₩149,068 | ₩146,627 | ₩147,459 | +0.06% | 55.9만 |
|---|
| 2026.01.16 | ₩151,026 | ₩151,857 | ₩147,740 | ₩149,309 | -1.14% | 75.6만 |
|---|
| 2026.01.15 | ₩156,134 | ₩158,508 | ₩150,865 | ₩151,884 | -2.72% | 58만 |
|---|
| 2026.01.14 | ₩150,141 | ₩153,211 | ₩149,242 | ₩150,369 | +0.15% | 63.4만 |
|---|
| 2026.01.13 | ₩149,698 | ₩151,280 | ₩147,928 | ₩149,068 | -0.42% | 80.6만 |
|---|
| 2026.01.12 | ₩149,805 | ₩151,937 | ₩147,579 | ₩149,041 | -0.51% | 80.9만 |
|---|
| 2026.01.09 | ₩152,863 | ₩153,573 | ₩149,698 | ₩150,047 | -1.84% | 87.2만 |
|---|
| 2026.01.08 | ₩143,141 | ₩153,372 | ₩142,672 | ₩151,951 | +6.15% | 121.7만 |
|---|
| 2026.01.07 | ₩147,901 | ₩148,692 | ₩142,511 | ₩144,160 | -2.53% | 75만 |
|---|
| 2026.01.06 | ₩141,881 | ₩147,579 | ₩141,840 | ₩147,284 | +3.81% | 71.3만 |
|---|
| 2026.01.05 | ₩141,532 | ₩144,442 | ₩139,856 | ₩142,658 | +0.80% | 88.9만 |
|---|
| 2026.01.02 | ₩140,593 | ₩143,597 | ₩139,239 | ₩141,921 | +0.94% | 63.1만 |
|---|
| 2025.12.31 | ₩139,936 | ₩141,210 | ₩139,628 | ₩139,883 | -0.04% | 67.1만 |
|---|
| 2025.12.30 | ₩139,963 | ₩141,264 | ₩139,467 | ₩140,432 | +0.34% | 52.1만 |
|---|
| 2025.12.29 | ₩141,465 | ₩142,176 | ₩139,320 | ₩139,963 | -1.06% | 62.3만 |
|---|
| 2025.12.26 | ₩141,063 | ₩142,068 | ₩140,030 | ₩141,398 | +0.24% | 57.2만 |
|---|
| 2025.12.24 | ₩142,109 | ₩142,779 | ₩139,628 | ₩141,170 | -0.66% | 36만 |
|---|
| 2025.12.23 | ₩142,135 | ₩142,712 | ₩139,936 | ₩141,599 | -0.38% | 50.1만 |
|---|
| 2025.12.22 | ₩142,229 | ₩142,994 | ₩141,331 | ₩141,827 | -0.28% | 65만 |
|---|
| 2025.12.19 | ₩140,419 | ₩142,605 | ₩139,842 | ₩141,854 | +1.02% | 154만 |
|---|
| 2025.12.18 | ₩144,013 | ₩145,649 | ₩141,881 | ₩143,289 | -0.50% | 82.4만 |
|---|
| 2025.12.17 | ₩142,685 | ₩146,306 | ₩141,760 | ₩142,618 | -0.05% | 90.9만 |
|---|
| 2025.12.16 | ₩143,101 | ₩144,911 | ₩137,053 | ₩142,752 | -0.24% | 67.2만 |
|---|
| 2025.12.15 | ₩146,413 | ₩147,888 | ₩144,857 | ₩145,260 | -0.79% | 76.7만 |
|---|
| 2025.12.12 | ₩146,694 | ₩149,296 | ₩145,675 | ₩146,373 | -0.22% | 89.6만 |
|---|
| 2025.12.11 | ₩145,005 | ₩147,794 | ₩144,643 | ₩145,970 | +0.67% | 67.5만 |
|---|
| 2025.12.10 | ₩139,480 | ₩145,380 | ₩138,032 | ₩144,924 | +3.90% | 92.2만 |
|---|
| 2025.12.09 | ₩138,957 | ₩142,055 | ₩138,957 | ₩139,467 | +0.37% | 73.8만 |
|---|
| 2025.12.08 | ₩141,344 | ₩144,281 | ₩138,770 | ₩139,775 | -1.11% | 76.1만 |
|---|
| 2025.12.05 | ₩141,478 | ₩144,656 | ₩140,835 | ₩141,143 | -0.24% | 61.4만 |
|---|
| 2025.12.04 | ₩141,116 | ₩141,961 | ₩138,649 | ₩141,854 | +0.52% | 62.5만 |
|---|
| 2025.12.03 | ₩140,164 | ₩141,492 | ₩139,092 | ₩140,969 | +0.57% | 94.2만 |
|---|
| 2025.12.02 | ₩143,382 | ₩144,147 | ₩138,113 | ₩139,802 | -2.50% | 148.2만 |
|---|
| 2025.12.01 | ₩141,425 | ₩145,582 | ₩140,285 | ₩143,208 | +1.26% | 79.6만 |
|---|
| 2025.11.28 | ₩140,781 | ₩143,289 | ₩139,842 | ₩142,082 | +0.92% | 28.5만 |
|---|
| 2025.11.26 | ₩145,327 | ₩146,587 | ₩141,411 | ₩141,572 | -2.58% | 125.1만 |
|---|
| 2025.11.25 | ₩145,474 | ₩149,685 | ₩144,616 | ₩149,001 | +2.42% | 84.8만 |
|---|
| 2025.11.24 | ₩142,806 | ₩145,501 | ₩141,814 | ₩143,932 | +0.79% | 66만 |
|---|
| 2025.11.21 | ₩135,069 | ₩142,672 | ₩134,439 | ₩142,135 | +5.23% | 69.2만 |
|---|
| 2025.11.20 | ₩137,684 | ₩139,078 | ₩133,031 | ₩134,278 | -2.47% | 55.9만 |
|---|
| 2025.11.19 | ₩137,375 | ₩138,113 | ₩134,693 | ₩135,712 | -1.21% | 40.7만 |
|---|
| 2025.11.18 | ₩136,477 | ₩138,676 | ₩135,659 | ₩136,906 | +0.31% | 46.2만 |
|---|
| 2025.11.17 | ₩140,097 | ₩140,097 | ₩137,469 | ₩137,710 | -1.70% | 41.8만 |
|---|
| 2025.11.14 | ₩140,339 | ₩142,524 | ₩139,346 | ₩140,030 | -0.22% | 45.8만 |
|---|
| 2025.11.13 | ₩144,857 | ₩146,078 | ₩142,109 | ₩142,256 | -1.80% | 37.8만 |
|---|
| 2025.11.12 | ₩144,469 | ₩146,775 | ₩144,469 | ₩145,461 | +0.69% | 45만 |
|---|
| 2025.11.11 | ₩141,264 | ₩144,831 | ₩140,365 | ₩143,838 | +1.82% | 43.4만 |
|---|
| 2025.11.10 | ₩142,564 | ₩142,564 | ₩138,944 | ₩141,103 | -1.03% | 75.2만 |
|---|
| 2025.11.07 | ₩138,515 | ₩141,948 | ₩135,015 | ₩141,545 | +2.19% | 51.3만 |
|---|
| 2025.11.06 | ₩142,725 | ₩144,308 | ₩141,277 | ₩141,666 | -0.74% | 59.5만 |
|---|
| 2025.11.05 | ₩140,419 | ₩143,490 | ₩139,789 | ₩143,168 | +1.96% | 58.4만 |
|---|
| 2025.11.04 | ₩139,735 | ₩141,130 | ₩138,797 | ₩140,379 | +0.46% | 60.2만 |
|---|
| 2025.11.03 | ₩137,550 | ₩141,961 | ₩134,975 | ₩141,143 | +2.61% | 86.6만 |
|---|
| 2025.10.31 | ₩145,005 | ₩145,005 | ₩135,686 | ₩138,327 | -4.61% | 136만 |
|---|
| 2025.10.30 | ₩143,476 | ₩147,727 | ₩142,256 | ₩142,296 | -0.82% | 122.5만 |
|---|
| 2025.10.29 | ₩145,367 | ₩148,236 | ₩144,576 | ₩145,219 | -0.10% | 114.1만 |
|---|
| 2025.10.28 | ₩146,158 | ₩146,332 | ₩144,442 | ₩144,710 | -0.99% | 74.1만 |
|---|
| 2025.10.27 | ₩147,164 | ₩148,826 | ₩145,112 | ₩145,836 | -0.90% | 69.2만 |
|---|
| 2025.10.24 | ₩148,894 | ₩149,752 | ₩145,327 | ₩145,716 | -2.13% | 62.2만 |
|---|
| 2025.10.23 | ₩143,624 | ₩148,223 | ₩143,490 | ₩147,606 | +2.77% | 51.1만 |
|---|
| 2025.10.22 | ₩144,777 | ₩146,239 | ₩143,570 | ₩143,825 | -0.66% | 72.6만 |
|---|
| 2025.10.21 | ₩144,428 | ₩146,587 | ₩143,409 | ₩145,233 | +0.56% | 85.5만 |
|---|
| 2025.10.20 | ₩143,302 | ₩145,809 | ₩143,302 | ₩144,737 | +1.00% | 39.7만 |
|---|
| 2025.10.17 | ₩146,185 | ₩147,083 | ₩143,718 | ₩144,361 | -1.25% | 73.4만 |
|---|
| 2025.10.16 | ₩144,643 | ₩146,145 | ₩142,994 | ₩146,051 | +0.97% | 45.5만 |
|---|
| 2025.10.15 | ₩145,152 | ₩145,796 | ₩142,618 | ₩143,490 | -1.15% | 52.2만 |
|---|
| 2025.10.14 | ₩139,749 | ₩145,582 | ₩137,603 | ₩143,677 | +2.81% | 52.6만 |
|---|
| 2025.10.13 | ₩140,567 | ₩141,827 | ₩139,306 | ₩139,749 | -0.58% | 68.1만 |
|---|
| 2025.10.10 | ₩146,399 | ₩147,097 | ₩138,046 | ₩139,145 | -4.96% | 146.5만 |
|---|