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 | ₩144,571 | ₩146,494 | ₩137,812 | ₩137,946 | -4.58% | 148.3만 |
| 2026.10.08 | ₩144,010 | ₩146,387 | ₩141,539 | ₩144,424 | +0.29% | 91.6만 |
| 2026.10.07 | ₩153,600 | ₩153,600 | ₩142,153 | ₩145,786 | -5.09% | 120.3만 |
| 2026.10.06 | ₩155,483 | ₩158,462 | ₩155,016 | ₩155,189 | -0.19% | 53.6만 |
| 2026.10.05 | ₩154,027 | ₩157,901 | ₩152,411 | ₩155,189 | +0.75% | 95.3만 |
| 2026.10.02 | ₩150,568 | ₩153,413 | ₩149,112 | ₩153,079 | +1.67% | 88.6만 |
| 2026.10.01 | ₩151,516 | ₩151,757 | ₩146,441 | ₩149,339 | -1.44% | 98.4만 |
| 2026.09.30 | ₩155,162 | ₩158,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,571 |
| -1.67% |
| 77.5만 |
| 2026.09.29 | ₩156,805 | ₩158,328 | ₩155,096 | ₩155,149 | -1.06% | 87.9만 |
|---|
| 2026.09.28 | ₩156,284 | ₩159,517 | ₩155,804 | ₩157,086 | +0.51% | 75.5만 |
|---|
| 2026.09.25 | ₩155,189 | ₩159,009 | ₩154,081 | ₩157,633 | +1.58% | 79.6만 |
|---|
| 2026.09.24 | ₩161,680 | ₩161,680 | ₩153,813 | ₩155,216 | -4.00% | 107만 |
|---|
| 2026.09.23 | ₩161,453 | ₩165,768 | ₩161,200 | ₩162,522 | +0.66% | 107.5만 |
|---|
| 2026.09.22 | ₩162,388 | ₩163,737 | ₩159,624 | ₩161,146 | -0.76% | 112.4만 |
|---|
| 2026.09.21 | ₩160,799 | ₩163,283 | ₩158,542 | ₩160,144 | -0.41% | 88.6만 |
|---|
| 2026.09.18 | ₩161,948 | ₩162,041 | ₩158,275 | ₩159,998 | -1.20% | 183만 |
|---|
| 2026.09.17 | ₩162,535 | ₩163,537 | ₩159,250 | ₩162,375 | -0.10% | 160.8만 |
|---|
| 2026.09.16 | ₩165,247 | ₩165,968 | ₩157,607 | ₩160,131 | -3.10% | 86.2만 |
|---|
| 2026.09.15 | ₩163,497 | ₩167,758 | ₩163,029 | ₩165,340 | +1.13% | 86.1만 |
|---|
| 2026.09.14 | ₩159,263 | ₩165,300 | ₩158,729 | ₩163,350 | +2.57% | 85.5만 |
|---|
| 2026.09.11 | ₩165,487 | ₩168,359 | ₩161,253 | ₩161,747 | -2.26% | 98.5만 |
|---|
| 2026.09.10 | ₩168,198 | ₩168,359 | ₩162,255 | ₩162,856 | -3.18% | 119.5만 |
|---|
| 2026.09.09 | ₩170,549 | ₩172,139 | ₩168,546 | ₩169,467 | -0.63% | 88.9만 |
|---|
| 2026.09.08 | ₩177,828 | ₩177,842 | ₩169,761 | ₩170,042 | -4.38% | 99.2만 |
|---|
| 2026.09.04 | ₩167,250 | ₩180,540 | ₩167,250 | ₩178,176 | +6.53% | 202.1만 |
|---|
| 2026.09.03 | ₩170,843 | ₩170,963 | ₩164,111 | ₩168,051 | -1.63% | 170.7만 |
|---|
| 2026.09.02 | ₩164,459 | ₩172,125 | ₩163,403 | ₩169,214 | +2.89% | 236.1만 |
|---|
| 2026.09.01 | ₩157,420 | ₩163,644 | ₩156,431 | ₩163,377 | +3.78% | 131.6만 |
|---|
| 2026.08.31 | ₩157,860 | ₩160,211 | ₩154,174 | ₩158,021 | +0.10% | 180.8만 |
|---|
| 2026.08.28 | ₩150,341 | ₩152,077 | ₩147,456 | ₩151,449 | +0.74% | 112.4만 |
|---|
| 2026.08.27 | ₩148,284 | ₩148,872 | ₩145,145 | ₩148,124 | -0.11% | 105.9만 |
|---|
| 2026.08.26 | ₩148,137 | ₩150,221 | ₩146,320 | ₩149,005 | +0.59% | 88만 |
|---|
| 2026.08.25 | ₩148,564 | ₩149,072 | ₩145,319 | ₩148,177 | -0.26% | 150.7만 |
|---|
| 2026.08.24 | ₩143,769 | ₩147,509 | ₩143,769 | ₩147,095 | +2.31% | 153.2만 |
|---|
| 2026.08.21 | ₩139,762 | ₩144,317 | ₩136,450 | ₩142,661 | +2.07% | 106.5만 |
|---|
| 2026.08.20 | ₩132,069 | ₩140,310 | ₩132,029 | ₩138,934 | +5.20% | 135.2만 |
|---|
| 2026.08.19 | ₩131,628 | ₩133,552 | ₩131,188 | ₩132,924 | +0.98% | 115.3만 |
|---|
| 2026.08.18 | ₩134,567 | ₩135,422 | ₩131,334 | ₩131,495 | -2.28% | 84.5만 |
|---|
| 2026.08.17 | ₩134,473 | ₩135,996 | ₩133,044 | ₩133,231 | -0.92% | 51.5만 |
|---|
| 2026.08.14 | ₩131,909 | ₩135,381 | ₩131,829 | ₩135,341 | +2.60% | 59.5만 |
|---|
| 2026.08.13 | ₩135,341 | ₩136,116 | ₩132,630 | ₩132,830 | -1.86% | 51.6만 |
|---|
| 2026.08.12 | ₩136,063 | ₩136,343 | ₩133,832 | ₩135,635 | -0.31% | 79.7만 |
|---|
| 2026.08.11 | ₩135,101 | ₩137,211 | ₩133,952 | ₩135,475 | +0.28% | 43만 |
|---|
| 2026.08.10 | ₩136,236 | ₩137,251 | ₩132,777 | ₩134,727 | -1.11% | 83.9만 |
|---|
| 2026.08.07 | ₩135,328 | ₩139,802 | ₩135,328 | ₩137,345 | +1.49% | 72.5만 |
|---|
| 2026.08.06 | ₩139,282 | ₩139,282 | ₩135,141 | ₩135,742 | -2.54% | 107.4만 |
|---|
| 2026.08.05 | ₩142,995 | ₩143,542 | ₩138,307 | ₩138,681 | -3.02% | 86.8만 |
|---|
| 2026.08.04 | ₩141,566 | ₩143,529 | ₩137,051 | ₩143,182 | +1.14% | 88.5만 |
|---|
| 2026.08.03 | ₩138,921 | ₩142,888 | ₩136,009 | ₩138,801 | -0.09% | 100.2만 |
|---|
| 2026.07.31 | ₩138,974 | ₩142,033 | ₩136,423 | ₩136,450 | -1.82% | 113.9만 |
|---|
| 2026.07.30 | ₩146,922 | ₩148,190 | ₩140,778 | ₩143,088 | -2.61% | 228.5만 |
|---|
| 2026.07.29 | ₩158,622 | ₩158,969 | ₩153,212 | ₩155,162 | -2.18% | 135.6만 |
|---|
| 2026.07.28 | ₩161,400 | ₩166,328 | ₩161,400 | ₩165,233 | +2.38% | 75.1만 |
|---|
| 2026.07.27 | ₩161,907 | ₩162,068 | ₩156,805 | ₩160,599 | -0.81% | 47.3만 |
|---|
| 2026.07.24 | ₩157,193 | ₩162,295 | ₩156,685 | ₩161,894 | +2.99% | 55.1만 |
|---|
| 2026.07.23 | ₩157,740 | ₩160,719 | ₩154,441 | ₩156,632 | -0.70% | 143만 |
|---|
| 2026.07.22 | ₩150,074 | ₩157,540 | ₩150,074 | ₩156,645 | +4.38% | 93.9만 |
|---|
| 2026.07.21 | ₩151,316 | ₩152,411 | ₩148,738 | ₩149,312 | -1.32% | 61.6만 |
|---|
| 2026.07.20 | ₩154,374 | ₩154,989 | ₩149,379 | ₩150,034 | -2.81% | 71.5만 |
|---|
| 2026.07.17 | ₩153,613 | ₩157,700 | ₩153,399 | ₩154,041 | +0.28% | 60.5만 |
|---|
| 2026.07.16 | ₩152,798 | ₩156,111 | ₩152,451 | ₩154,067 | +0.83% | 55.8만 |
|---|
| 2026.07.15 | ₩152,171 | ₩154,441 | ₩151,115 | ₩153,453 | +0.84% | 51.9만 |
|---|
| 2026.07.14 | ₩154,722 | ₩156,204 | ₩150,995 | ₩152,451 | -1.47% | 74.4만 |
|---|
| 2026.07.13 | ₩152,090 | ₩153,453 | ₩151,449 | ₩152,371 | +0.18% | 63.2만 |
|---|
| 2026.07.10 | ₩155,376 | ₩156,271 | ₩152,545 | ₩152,692 | -1.73% | 63.9만 |
|---|
| 2026.07.09 | ₩153,493 | ₩155,002 | ₩150,995 | ₩151,276 | -1.44% | 64.9만 |
|---|
| 2026.07.08 | ₩149,980 | ₩152,291 | ₩149,419 | ₩151,903 | +1.28% | 82.5만 |
|---|
| 2026.07.07 | ₩156,298 | ₩157,607 | ₩150,007 | ₩151,930 | -2.79% | 84만 |
|---|
| 2026.07.06 | ₩155,790 | ₩158,542 | ₩154,601 | ₩158,034 | +1.44% | 75.6만 |
|---|
| 2026.07.02 | ₩157,740 | ₩160,158 | ₩154,027 | ₩155,590 | -1.36% | 56.3만 |
|---|
| 2026.07.01 | ₩158,622 | ₩158,622 | ₩154,855 | ₩155,657 | -1.87% | 72.9만 |
|---|
| 2026.06.30 | ₩159,356 | ₩161,427 | ₩157,380 | ₩159,877 | +0.33% | 53.9만 |
|---|
| 2026.06.29 | ₩156,004 | ₩159,570 | ₩154,575 | ₩159,316 | +2.12% | 67.4만 |
|---|
| 2026.06.26 | ₩157,046 | ₩158,809 | ₩156,057 | ₩156,739 | -0.20% | 107.1만 |
|---|
| 2026.06.25 | ₩153,813 | ₩159,236 | ₩152,852 | ₩158,755 | +3.21% | 49.1만 |
|---|
| 2026.06.24 | ₩148,431 | ₩154,495 | ₩148,431 | ₩153,039 | +3.10% | 100.9만 |
|---|
| 2026.06.23 | ₩149,887 | ₩152,545 | ₩148,377 | ₩148,551 | -0.89% | 68.5만 |
|---|
| 2026.06.22 | ₩151,650 | ₩155,069 | ₩151,476 | ₩152,157 | +0.33% | 63.9만 |
|---|
| 2026.06.18 | ₩150,755 | ₩153,480 | ₩150,755 | ₩151,810 | +0.70% | 82만 |
|---|
| 2026.06.17 | ₩151,209 | ₩156,071 | ₩148,805 | ₩149,553 | -1.10% | 75.7만 |
|---|
| 2026.06.16 | ₩151,556 | ₩154,935 | ₩151,049 | ₩151,209 | -0.23% | 69.8만 |
|---|
| 2026.06.15 | ₩152,598 | ₩156,218 | ₩149,406 | ₩150,314 | -1.50% | 79.1만 |
|---|
| 2026.06.12 | ₩149,780 | ₩151,156 | ₩148,604 | ₩150,247 | +0.31% | 64.4만 |
|---|
| 2026.06.11 | ₩146,775 | ₩150,114 | ₩144,264 | ₩148,297 | +1.04% | 91만 |
|---|
| 2026.06.10 | ₩150,675 | ₩150,675 | ₩145,145 | ₩145,199 | -3.63% | 98.4만 |
|---|
| 2026.06.09 | ₩156,765 | ₩158,448 | ₩148,324 | ₩151,115 | -3.60% | 118.3만 |
|---|
| 2026.06.08 | ₩157,046 | ₩157,673 | ₩154,414 | ₩154,455 | -1.65% | 54만 |
|---|
| 2026.06.05 | ₩159,343 | ₩160,732 | ₩154,388 | ₩155,483 | -2.42% | 79.8만 |
|---|
| 2026.06.04 | ₩161,079 | ₩162,215 | ₩159,116 | ₩160,104 | -0.61% | 60.7만 |
|---|
| 2026.06.03 | ₩157,326 | ₩161,467 | ₩157,113 | ₩159,770 | +1.55% | 62.9만 |
|---|
| 2026.06.02 | ₩155,670 | ₩160,118 | ₩154,588 | ₩158,141 | +1.59% | 89.1만 |
|---|
| 2026.06.01 | ₩148,538 | ₩151,289 | ₩145,960 | ₩149,633 | +0.74% | 62.7만 |
|---|
| 2026.05.29 | ₩151,289 | ₩152,237 | ₩149,406 | ₩149,967 | -0.87% | 92.8만 |
|---|
| 2026.05.28 | ₩151,182 | ₩153,760 | ₩148,671 | ₩152,090 | +0.60% | 48.4만 |
|---|
| 2026.05.27 | ₩153,199 | ₩154,909 | ₩151,276 | ₩152,638 | -0.37% | 43.7만 |
|---|
| 2026.05.26 | ₩151,369 | ₩153,226 | ₩150,661 | ₩152,745 | +0.91% | 49.6만 |
|---|
| 2026.05.22 | ₩150,261 | ₩152,064 | ₩148,738 | ₩150,715 | +0.30% | 52.9만 |
|---|
| 2026.05.21 | ₩149,967 | ₩152,451 | ₩144,584 | ₩149,713 | -0.17% | 91.3만 |
|---|
| 2026.05.20 | ₩149,219 | ₩153,787 | ₩147,469 | ₩153,293 | +2.73% | 58.5만 |
|---|
| 2026.05.19 | ₩150,501 | ₩150,795 | ₩147,042 | ₩148,952 | -1.03% | 53.3만 |
|---|
| 2026.05.18 | ₩152,050 | ₩154,228 | ₩150,688 | ₩151,156 | -0.59% | 56만 |
|---|
| 2026.05.15 | ₩154,815 | ₩154,922 | ₩150,822 | ₩151,302 | -2.27% | 68.4만 |
|---|
| 2026.05.14 | ₩156,004 | ₩157,420 | ₩154,428 | ₩156,725 | +0.46% | 59.3만 |
|---|
| 2026.05.13 | ₩158,421 | ₩158,421 | ₩154,802 | ₩154,882 | -2.23% | 60.8만 |
|---|
| 2026.05.12 | ₩158,982 | ₩159,223 | ₩154,975 | ₩157,647 | -0.84% | 62.5만 |
|---|
| 2026.05.11 | ₩156,271 | ₩158,729 | ₩154,895 | ₩158,715 | +1.56% | 53.2만 |
|---|
| 2026.05.08 | ₩157,994 | ₩159,022 | ₩155,897 | ₩156,725 | -0.80% | 41.7만 |
|---|
| 2026.05.07 | ₩161,453 | ₩162,936 | ₩157,072 | ₩157,219 | -2.62% | 53.1만 |
|---|
| 2026.05.06 | ₩156,498 | ₩162,802 | ₩156,324 | ₩160,585 | +2.61% | 112.4만 |
|---|
| 2026.05.05 | ₩154,321 | ₩163,711 | ₩151,156 | ₩152,999 | -0.86% | 159.6만 |
|---|
| 2026.05.04 | ₩157,740 | ₩163,764 | ₩157,580 | ₩161,988 | +2.69% | 175.4만 |
|---|
| 2026.05.01 | ₩160,932 | ₩162,709 | ₩158,007 | ₩158,288 | -1.64% | 65.7만 |
|---|
| 2026.04.30 | ₩154,294 | ₩163,083 | ₩154,294 | ₩161,640 | +4.76% | 81.3만 |
|---|
| 2026.04.29 | ₩153,466 | ₩154,201 | ₩150,875 | ₩152,838 | -0.41% | 66.5만 |
|---|
| 2026.04.28 | ₩157,513 | ₩158,128 | ₩153,199 | ₩153,947 | -2.26% | 53.9만 |
|---|
| 2026.04.27 | ₩155,964 | ₩159,370 | ₩155,149 | ₩156,952 | +0.63% | 56.2만 |
|---|
| 2026.04.24 | ₩159,116 | ₩159,116 | ₩153,333 | ₩155,109 | -2.52% | 73.8만 |
|---|
| 2026.04.23 | ₩159,143 | ₩161,373 | ₩157,259 | ₩159,664 | +0.33% | 75.9만 |
|---|
| 2026.04.22 | ₩160,959 | ₩161,988 | ₩156,979 | ₩157,927 | -1.88% | 78.1만 |
|---|
| 2026.04.21 | ₩159,797 | ₩162,682 | ₩158,034 | ₩159,396 | -0.25% | 61.8만 |
|---|
| 2026.04.20 | ₩157,941 | ₩161,173 | ₩157,794 | ₩160,639 | +1.71% | 44.6만 |
|---|
| 2026.04.17 | ₩154,695 | ₩160,759 | ₩154,695 | ₩158,408 | +2.40% | 62.6만 |
|---|
| 2026.04.16 | ₩153,653 | ₩157,273 | ₩152,117 | ₩153,987 | +0.22% | 69.3만 |
|---|
| 2026.04.15 | ₩162,335 | ₩162,402 | ₩152,197 | ₩153,960 | -5.16% | 126.6만 |
|---|
| 2026.04.14 | ₩162,201 | ₩164,218 | ₩160,639 | ₩163,724 | +0.94% | 93.9만 |
|---|
| 2026.04.13 | ₩161,053 | ₩162,923 | ₩160,011 | ₩162,068 | +0.63% | 54.5만 |
|---|
| 2026.04.10 | ₩163,978 | ₩165,140 | ₩161,694 | ₩161,921 | -1.25% | 47.3만 |
|---|
| 2026.04.09 | ₩159,770 | ₩163,858 | ₩159,250 | ₩163,176 | +2.13% | 45.6만 |
|---|
| 2026.04.08 | ₩158,542 | ₩161,948 | ₩157,941 | ₩160,158 | +1.02% | 79.1만 |
|---|
| 2026.04.07 | ₩152,411 | ₩154,000 | ₩150,835 | ₩152,758 | +0.23% | 62.3만 |
|---|
| 2026.04.06 | ₩152,491 | ₩152,932 | ₩150,808 | ₩152,838 | +0.23% | 58.7만 |
|---|
| 2026.04.02 | ₩151,676 | ₩156,338 | ₩149,045 | ₩153,052 | +0.91% | 81.5만 |
|---|
| 2026.04.01 | ₩155,363 | ₩158,889 | ₩154,935 | ₩157,259 | +1.22% | 54만 |
|---|
| 2026.03.31 | ₩152,344 | ₩156,084 | ₩150,501 | ₩154,762 | +1.59% | 66.8만 |
|---|
| 2026.03.30 | ₩153,346 | ₩153,947 | ₩149,366 | ₩150,461 | -1.88% | 59.8만 |
|---|
| 2026.03.27 | ₩153,907 | ₩154,642 | ₩151,262 | ₩151,636 | -1.48% | 62.3만 |
|---|
| 2026.03.26 | ₩155,496 | ₩157,153 | ₩154,147 | ₩154,855 | -0.41% | 41.1만 |
|---|
| 2026.03.25 | ₩157,727 | ₩159,263 | ₩154,975 | ₩156,752 | -0.62% | 53.4만 |
|---|
| 2026.03.24 | ₩149,967 | ₩157,446 | ₩149,953 | ₩155,430 | +3.64% | 55만 |
|---|
| 2026.03.23 | ₩150,969 | ₩153,226 | ₩148,244 | ₩152,411 | +0.96% | 84.2만 |
|---|
| 2026.03.20 | ₩148,311 | ₩148,831 | ₩143,876 | ₩145,933 | -1.60% | 173.3만 |
|---|
| 2026.03.19 | ₩148,604 | ₩149,513 | ₩146,601 | ₩148,164 | -0.30% | 88.9만 |
|---|
| 2026.03.18 | ₩155,042 | ₩156,712 | ₩149,993 | ₩150,327 | -3.04% | 86.8만 |
|---|
| 2026.03.17 | ₩160,305 | ₩160,812 | ₩152,812 | ₩155,630 | -2.92% | 71.3만 |
|---|
| 2026.03.16 | ₩159,744 | ₩159,864 | ₩157,673 | ₩158,315 | -0.89% | 59.9만 |
|---|
| 2026.03.13 | ₩160,932 | ₩161,614 | ₩155,910 | ₩158,368 | -1.59% | 55.6만 |
|---|
| 2026.03.12 | ₩159,490 | ₩160,452 | ₩156,979 | ₩160,104 | +0.39% | 62.6만 |
|---|
| 2026.03.11 | ₩161,614 | ₩164,298 | ₩160,879 | ₩162,575 | +0.60% | 71.2만 |
|---|
| 2026.03.10 | ₩164,953 | ₩168,238 | ₩162,642 | ₩163,043 | -1.16% | 65.7만 |
|---|
| 2026.03.09 | ₩162,388 | ₩166,889 | ₩157,219 | ₩165,514 | +1.92% | 75.4만 |
|---|
| 2026.03.06 | ₩167,985 | ₩167,985 | ₩163,724 | ₩165,460 | -1.50% | 60.3만 |
|---|
| 2026.03.05 | ₩176,840 | ₩177,575 | ₩167,758 | ₩170,322 | -3.69% | 65.8만 |
|---|
| 2026.03.04 | ₩178,723 | ₩179,645 | ₩176,306 | ₩179,538 | +0.46% | 67.5만 |
|---|
| 2026.03.03 | ₩178,443 | ₩178,817 | ₩172,820 | ₩177,735 | -0.40% | 87.7만 |
|---|
| 2026.03.02 | ₩180,900 | ₩183,131 | ₩178,149 | ₩183,037 | +1.18% | 43.5만 |
|---|
| 2026.02.27 | ₩177,000 | ₩182,530 | ₩175,785 | ₩182,316 | +3.00% | 82.5만 |
|---|
| 2026.02.26 | ₩178,176 | ₩179,405 | ₩174,983 | ₩178,603 | +0.24% | 55.7만 |
|---|
| 2026.02.25 | ₩182,183 | ₩182,463 | ₩176,493 | ₩178,870 | -1.82% | 54.5만 |
|---|
| 2026.02.24 | ₩180,393 | ₩183,518 | ₩180,393 | ₩181,568 | +0.65% | 63.6만 |
|---|
| 2026.02.23 | ₩182,917 | ₩187,752 | ₩180,286 | ₩180,513 | -1.31% | 59.2만 |
|---|
| 2026.02.20 | ₩184,320 | ₩186,697 | ₩181,648 | ₩183,986 | -0.18% | 84.8만 |
|---|
| 2026.02.19 | ₩186,951 | ₩190,998 | ₩184,614 | ₩185,014 | -1.04% | 110만 |
|---|
| 2026.02.18 | ₩184,814 | ₩187,085 | ₩183,812 | ₩184,133 | -0.37% | 63.5만 |
|---|
| 2026.02.17 | ₩183,826 | ₩188,327 | ₩183,037 | ₩184,988 | +0.63% | 92.6만 |
|---|
| 2026.02.13 | ₩183,411 | ₩187,913 | ₩180,860 | ₩187,645 | +2.31% | 63.1만 |
|---|
| 2026.02.12 | ₩187,071 | ₩192,040 | ₩183,639 | ₩185,562 | -0.81% | 173만 |
|---|
| 2026.02.11 | ₩182,837 | ₩185,041 | ₩181,194 | ₩184,947 | +1.15% | 118.1만 |
|---|
| 2026.02.10 | ₩177,641 | ₩181,355 | ₩173,888 | ₩181,341 | +2.08% | 104.5만 |
|---|
| 2026.02.09 | ₩176,680 | ₩178,670 | ₩174,690 | ₩178,389 | +0.97% | 87.8만 |
|---|
| 2026.02.06 | ₩168,145 | ₩177,495 | ₩166,956 | ₩177,067 | +5.31% | 147.4만 |
|---|
| 2026.02.05 | ₩170,683 | ₩171,551 | ₩158,675 | ₩166,075 | -2.70% | 140.5만 |
|---|
| 2026.02.04 | ₩157,887 | ₩162,949 | ₩156,992 | ₩162,522 | +2.94% | 133.2만 |
|---|
| 2026.02.03 | ₩153,012 | ₩156,338 | ₩152,318 | ₩155,657 | +1.73% | 48.4만 |
|---|
| 2026.02.02 | ₩145,853 | ₩153,199 | ₩142,380 | ₩153,159 | +5.01% | 102.5만 |
|---|
| 2026.01.30 | ₩150,354 | ₩152,531 | ₩149,299 | ₩151,476 | +0.75% | 66.9만 |
|---|
| 2026.01.29 | ₩152,277 | ₩153,840 | ₩150,167 | ₩152,705 | +0.28% | 82.3만 |
|---|
| 2026.01.28 | ₩152,157 | ₩153,226 | ₩150,274 | ₩150,595 | -1.03% | 76만 |
|---|
| 2026.01.27 | ₩152,064 | ₩153,840 | ₩150,928 | ₩151,850 | -0.14% | 72.6만 |
|---|
| 2026.01.26 | ₩152,384 | ₩152,718 | ₩151,236 | ₩152,037 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩153,279 | ₩153,279 | ₩149,967 | ₩151,984 | -0.85% | 59.2만 |
|---|
| 2026.01.22 | ₩152,064 | ₩154,374 | ₩151,743 | ₩153,065 | +0.66% | 71.3만 |
|---|
| 2026.01.21 | ₩148,230 | ₩152,678 | ₩147,950 | ₩151,543 | +2.23% | 88.4만 |
|---|
| 2026.01.20 | ₩146,788 | ₩148,484 | ₩146,053 | ₩146,881 | +0.06% | 55.9만 |
|---|
| 2026.01.16 | ₩150,434 | ₩151,262 | ₩147,162 | ₩148,725 | -1.14% | 75.6만 |
|---|
| 2026.01.15 | ₩155,523 | ₩157,887 | ₩150,274 | ₩151,289 | -2.72% | 58만 |
|---|
| 2026.01.14 | ₩149,553 | ₩152,611 | ₩148,658 | ₩149,780 | +0.15% | 63.4만 |
|---|
| 2026.01.13 | ₩149,112 | ₩150,688 | ₩147,349 | ₩148,484 | -0.42% | 80.6만 |
|---|
| 2026.01.12 | ₩149,219 | ₩151,342 | ₩147,002 | ₩148,457 | -0.51% | 80.9만 |
|---|
| 2026.01.09 | ₩152,264 | ₩152,972 | ₩149,112 | ₩149,459 | -1.84% | 87.2만 |
|---|
| 2026.01.08 | ₩142,581 | ₩152,772 | ₩142,113 | ₩151,356 | +6.15% | 121.7만 |
|---|
| 2026.01.07 | ₩147,322 | ₩148,110 | ₩141,953 | ₩143,596 | -2.53% | 75만 |
|---|
| 2026.01.06 | ₩141,325 | ₩147,002 | ₩141,285 | ₩146,708 | +3.81% | 71.3만 |
|---|
| 2026.01.05 | ₩140,978 | ₩143,876 | ₩139,308 | ₩142,100 | +0.80% | 88.9만 |
|---|
| 2026.01.02 | ₩140,043 | ₩143,035 | ₩138,694 | ₩141,365 | +0.94% | 63.1만 |
|---|
| 2025.12.31 | ₩139,388 | ₩140,657 | ₩139,081 | ₩139,335 | -0.04% | 67.1만 |
|---|
| 2025.12.30 | ₩139,415 | ₩140,711 | ₩138,921 | ₩139,883 | +0.34% | 52.1만 |
|---|
| 2025.12.29 | ₩140,911 | ₩141,619 | ₩138,774 | ₩139,415 | -1.06% | 62.3만 |
|---|
| 2025.12.26 | ₩140,510 | ₩141,512 | ₩139,482 | ₩140,844 | +0.24% | 57.2만 |
|---|
| 2025.12.24 | ₩141,552 | ₩142,220 | ₩139,081 | ₩140,617 | -0.66% | 36만 |
|---|
| 2025.12.23 | ₩141,579 | ₩142,153 | ₩139,388 | ₩141,045 | -0.38% | 50.1만 |
|---|
| 2025.12.22 | ₩141,672 | ₩142,434 | ₩140,778 | ₩141,272 | -0.28% | 65만 |
|---|
| 2025.12.19 | ₩139,869 | ₩142,046 | ₩139,295 | ₩141,298 | +1.02% | 154만 |
|---|
| 2025.12.18 | ₩143,449 | ₩145,078 | ₩141,325 | ₩142,728 | -0.50% | 82.4만 |
|---|
| 2025.12.17 | ₩142,127 | ₩145,733 | ₩141,205 | ₩142,060 | -0.05% | 90.9만 |
|---|
| 2025.12.16 | ₩142,541 | ₩144,344 | ₩136,517 | ₩142,193 | -0.24% | 67.2만 |
|---|
| 2025.12.15 | ₩145,840 | ₩147,309 | ₩144,290 | ₩144,691 | -0.79% | 76.7만 |
|---|
| 2025.12.12 | ₩146,120 | ₩148,711 | ₩145,105 | ₩145,800 | -0.22% | 89.6만 |
|---|
| 2025.12.11 | ₩144,437 | ₩147,215 | ₩144,077 | ₩145,399 | +0.67% | 67.5만 |
|---|
| 2025.12.10 | ₩138,934 | ₩144,811 | ₩137,492 | ₩144,357 | +3.90% | 92.2만 |
|---|
| 2025.12.09 | ₩138,413 | ₩141,499 | ₩138,413 | ₩138,921 | +0.37% | 73.8만 |
|---|
| 2025.12.08 | ₩140,791 | ₩143,716 | ₩138,226 | ₩139,228 | -1.11% | 76.1만 |
|---|
| 2025.12.05 | ₩140,924 | ₩144,090 | ₩140,283 | ₩140,591 | -0.24% | 61.4만 |
|---|
| 2025.12.04 | ₩140,564 | ₩141,405 | ₩138,106 | ₩141,298 | +0.52% | 62.5만 |
|---|
| 2025.12.03 | ₩139,615 | ₩140,938 | ₩138,547 | ₩140,417 | +0.57% | 94.2만 |
|---|
| 2025.12.02 | ₩142,821 | ₩143,582 | ₩137,572 | ₩139,255 | -2.50% | 148.2만 |
|---|
| 2025.12.01 | ₩140,871 | ₩145,012 | ₩139,736 | ₩142,647 | +1.26% | 79.6만 |
|---|
| 2025.11.28 | ₩140,230 | ₩142,728 | ₩139,295 | ₩141,525 | +0.92% | 28.5만 |
|---|
| 2025.11.26 | ₩144,758 | ₩146,013 | ₩140,858 | ₩141,018 | -2.58% | 125.1만 |
|---|
| 2025.11.25 | ₩144,905 | ₩149,099 | ₩144,050 | ₩148,417 | +2.42% | 84.8만 |
|---|
| 2025.11.24 | ₩142,247 | ₩144,931 | ₩141,258 | ₩143,369 | +0.79% | 66만 |
|---|
| 2025.11.21 | ₩134,540 | ₩142,113 | ₩133,912 | ₩141,579 | +5.23% | 69.2만 |
|---|
| 2025.11.20 | ₩137,145 | ₩138,534 | ₩132,510 | ₩133,752 | -2.47% | 55.9만 |
|---|
| 2025.11.19 | ₩136,837 | ₩137,572 | ₩134,166 | ₩135,181 | -1.21% | 40.7만 |
|---|
| 2025.11.18 | ₩135,942 | ₩138,133 | ₩135,128 | ₩136,370 | +0.31% | 46.2만 |
|---|
| 2025.11.17 | ₩139,549 | ₩139,549 | ₩136,931 | ₩137,171 | -1.70% | 41.8만 |
|---|
| 2025.11.14 | ₩139,789 | ₩141,966 | ₩138,801 | ₩139,482 | -0.22% | 45.8만 |
|---|
| 2025.11.13 | ₩144,290 | ₩145,506 | ₩141,552 | ₩141,699 | -1.80% | 37.8만 |
|---|
| 2025.11.12 | ₩143,903 | ₩146,200 | ₩143,903 | ₩144,891 | +0.69% | 45만 |
|---|
| 2025.11.11 | ₩140,711 | ₩144,264 | ₩139,816 | ₩143,275 | +1.82% | 43.4만 |
|---|
| 2025.11.10 | ₩142,006 | ₩142,006 | ₩138,400 | ₩140,550 | -1.03% | 75.2만 |
|---|
| 2025.11.07 | ₩137,973 | ₩141,392 | ₩134,487 | ₩140,991 | +2.19% | 51.3만 |
|---|
| 2025.11.06 | ₩142,167 | ₩143,743 | ₩140,724 | ₩141,111 | -0.74% | 59.5만 |
|---|
| 2025.11.05 | ₩139,869 | ₩142,928 | ₩139,242 | ₩142,607 | +1.96% | 58.4만 |
|---|
| 2025.11.04 | ₩139,188 | ₩140,577 | ₩138,253 | ₩139,829 | +0.46% | 60.2만 |
|---|
| 2025.11.03 | ₩137,011 | ₩141,405 | ₩134,447 | ₩140,591 | +2.61% | 86.6만 |
|---|
| 2025.10.31 | ₩144,437 | ₩144,437 | ₩135,154 | ₩137,786 | -4.61% | 136만 |
|---|
| 2025.10.30 | ₩142,915 | ₩147,149 | ₩141,699 | ₩141,739 | -0.82% | 122.5만 |
|---|
| 2025.10.29 | ₩144,798 | ₩147,656 | ₩144,010 | ₩144,651 | -0.10% | 114.1만 |
|---|
| 2025.10.28 | ₩145,586 | ₩145,759 | ₩143,876 | ₩144,143 | -0.99% | 74.1만 |
|---|
| 2025.10.27 | ₩146,588 | ₩148,244 | ₩144,544 | ₩145,265 | -0.90% | 69.2만 |
|---|
| 2025.10.24 | ₩148,311 | ₩149,165 | ₩144,758 | ₩145,145 | -2.13% | 62.2만 |
|---|
| 2025.10.23 | ₩143,061 | ₩147,643 | ₩142,928 | ₩147,028 | +2.77% | 51.1만 |
|---|
| 2025.10.22 | ₩144,210 | ₩145,666 | ₩143,008 | ₩143,262 | -0.66% | 72.6만 |
|---|
| 2025.10.21 | ₩143,863 | ₩146,013 | ₩142,848 | ₩144,664 | +0.56% | 85.5만 |
|---|
| 2025.10.20 | ₩142,741 | ₩145,239 | ₩142,741 | ₩144,170 | +1.00% | 39.7만 |
|---|
| 2025.10.17 | ₩145,613 | ₩146,507 | ₩143,155 | ₩143,796 | -1.25% | 73.4만 |
|---|
| 2025.10.16 | ₩144,077 | ₩145,572 | ₩142,434 | ₩145,479 | +0.97% | 45.5만 |
|---|
| 2025.10.15 | ₩144,584 | ₩145,225 | ₩142,060 | ₩142,928 | -1.15% | 52.2만 |
|---|
| 2025.10.14 | ₩139,201 | ₩145,012 | ₩137,064 | ₩143,115 | +2.81% | 52.6만 |
|---|
| 2025.10.13 | ₩140,016 | ₩141,272 | ₩138,761 | ₩139,201 | -0.58% | 68.1만 |
|---|
| 2025.10.10 | ₩145,826 | ₩146,521 | ₩137,505 | ₩138,600 | -4.96% | 146.5만 |
|---|