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 | ₩144,715 | ₩146,640 | ₩137,950 | ₩138,083 | -4.58% | 148.3만 |
| 2026.10.08 | ₩144,153 | ₩146,533 | ₩141,680 | ₩144,568 | +0.29% | 91.6만 |
| 2026.10.07 | ₩153,753 | ₩153,753 | ₩142,295 | ₩145,931 | -5.09% | 120.3만 |
| 2026.10.06 | ₩155,638 | ₩158,619 | ₩155,170 | ₩155,344 | -0.19% | 53.6만 |
| 2026.10.05 | ₩154,181 | ₩158,058 | ₩152,563 | ₩155,344 | +0.75% | 95.3만 |
| 2026.10.02 | ₩150,718 | ₩153,566 | ₩149,260 | ₩153,231 | +1.67% | 88.6만 |
| 2026.10.01 | ₩151,667 | ₩151,908 | ₩146,586 | ₩149,488 | -1.44% | 98.4만 |
| 2026.09.30 | ₩155,317 | ₩158,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,723 |
| -1.67% |
| 77.5만 |
| 2026.09.29 | ₩156,961 | ₩158,486 | ₩155,250 | ₩155,304 | -1.06% | 87.9만 |
|---|
| 2026.09.28 | ₩156,440 | ₩159,676 | ₩155,959 | ₩157,242 | +0.51% | 75.5만 |
|---|
| 2026.09.25 | ₩155,344 | ₩159,167 | ₩154,234 | ₩157,790 | +1.58% | 79.6만 |
|---|
| 2026.09.24 | ₩161,841 | ₩161,841 | ₩153,967 | ₩155,370 | -4.00% | 107만 |
|---|
| 2026.09.23 | ₩161,614 | ₩165,933 | ₩161,360 | ₩162,684 | +0.66% | 107.5만 |
|---|
| 2026.09.22 | ₩162,550 | ₩163,900 | ₩159,782 | ₩161,307 | -0.76% | 112.4만 |
|---|
| 2026.09.21 | ₩160,959 | ₩163,446 | ₩158,700 | ₩160,304 | -0.41% | 88.6만 |
|---|
| 2026.09.18 | ₩162,109 | ₩162,202 | ₩158,432 | ₩160,157 | -1.20% | 183만 |
|---|
| 2026.09.17 | ₩162,697 | ₩163,700 | ₩159,408 | ₩162,537 | -0.10% | 160.8만 |
|---|
| 2026.09.16 | ₩165,411 | ₩166,133 | ₩157,764 | ₩160,291 | -3.10% | 86.2만 |
|---|
| 2026.09.15 | ₩163,660 | ₩167,925 | ₩163,192 | ₩165,505 | +1.13% | 86.1만 |
|---|
| 2026.09.14 | ₩159,421 | ₩165,465 | ₩158,887 | ₩163,513 | +2.57% | 85.5만 |
|---|
| 2026.09.11 | ₩165,652 | ₩168,526 | ₩161,414 | ₩161,908 | -2.26% | 98.5만 |
|---|
| 2026.09.10 | ₩168,366 | ₩168,526 | ₩162,416 | ₩163,018 | -3.18% | 119.5만 |
|---|
| 2026.09.09 | ₩170,719 | ₩172,310 | ₩168,714 | ₩169,636 | -0.63% | 88.9만 |
|---|
| 2026.09.08 | ₩178,006 | ₩178,019 | ₩169,930 | ₩170,211 | -4.38% | 99.2만 |
|---|
| 2026.09.04 | ₩167,417 | ₩180,720 | ₩167,417 | ₩178,353 | +6.53% | 202.1만 |
|---|
| 2026.09.03 | ₩171,013 | ₩171,133 | ₩164,275 | ₩168,219 | -1.63% | 170.7만 |
|---|
| 2026.09.02 | ₩164,622 | ₩172,297 | ₩163,566 | ₩169,382 | +2.89% | 236.1만 |
|---|
| 2026.09.01 | ₩157,576 | ₩163,807 | ₩156,587 | ₩163,539 | +3.78% | 131.6만 |
|---|
| 2026.08.31 | ₩158,018 | ₩160,371 | ₩154,328 | ₩158,178 | +0.10% | 180.8만 |
|---|
| 2026.08.28 | ₩150,490 | ₩152,229 | ₩147,603 | ₩151,600 | +0.74% | 112.4만 |
|---|
| 2026.08.27 | ₩148,432 | ₩149,020 | ₩145,290 | ₩148,271 | -0.11% | 105.9만 |
|---|
| 2026.08.26 | ₩148,284 | ₩150,370 | ₩146,466 | ₩149,153 | +0.59% | 88만 |
|---|
| 2026.08.25 | ₩148,712 | ₩149,220 | ₩145,463 | ₩148,325 | -0.26% | 150.7만 |
|---|
| 2026.08.24 | ₩143,913 | ₩147,656 | ₩143,913 | ₩147,242 | +2.31% | 153.2만 |
|---|
| 2026.08.21 | ₩139,902 | ₩144,461 | ₩136,586 | ₩142,803 | +2.07% | 106.5만 |
|---|
| 2026.08.20 | ₩132,201 | ₩140,450 | ₩132,160 | ₩139,073 | +5.20% | 135.2만 |
|---|
| 2026.08.19 | ₩131,759 | ₩133,685 | ₩131,318 | ₩133,056 | +0.98% | 115.3만 |
|---|
| 2026.08.18 | ₩134,701 | ₩135,556 | ₩131,465 | ₩131,626 | -2.28% | 84.5만 |
|---|
| 2026.08.17 | ₩134,607 | ₩136,131 | ₩133,177 | ₩133,364 | -0.92% | 51.5만 |
|---|
| 2026.08.14 | ₩132,040 | ₩135,516 | ₩131,960 | ₩135,476 | +2.60% | 59.5만 |
|---|
| 2026.08.13 | ₩135,476 | ₩136,252 | ₩132,762 | ₩132,963 | -1.86% | 51.6만 |
|---|
| 2026.08.12 | ₩136,198 | ₩136,479 | ₩133,965 | ₩135,770 | -0.31% | 79.7만 |
|---|
| 2026.08.11 | ₩135,236 | ₩137,348 | ₩134,086 | ₩135,610 | +0.28% | 43만 |
|---|
| 2026.08.10 | ₩136,372 | ₩137,388 | ₩132,909 | ₩134,861 | -1.11% | 83.9만 |
|---|
| 2026.08.07 | ₩135,463 | ₩139,942 | ₩135,463 | ₩137,482 | +1.49% | 72.5만 |
|---|
| 2026.08.06 | ₩139,420 | ₩139,420 | ₩135,276 | ₩135,877 | -2.54% | 107.4만 |
|---|
| 2026.08.05 | ₩143,137 | ₩143,685 | ₩138,444 | ₩138,819 | -3.02% | 86.8만 |
|---|
| 2026.08.04 | ₩141,707 | ₩143,672 | ₩137,188 | ₩143,324 | +1.14% | 88.5만 |
|---|
| 2026.08.03 | ₩139,059 | ₩143,030 | ₩136,145 | ₩138,939 | -0.09% | 100.2만 |
|---|
| 2026.07.31 | ₩139,113 | ₩142,174 | ₩136,559 | ₩136,586 | -1.82% | 113.9만 |
|---|
| 2026.07.30 | ₩147,068 | ₩148,338 | ₩140,918 | ₩143,231 | -2.61% | 228.5만 |
|---|
| 2026.07.29 | ₩158,780 | ₩159,127 | ₩153,365 | ₩155,317 | -2.18% | 135.6만 |
|---|
| 2026.07.28 | ₩161,561 | ₩166,494 | ₩161,561 | ₩165,398 | +2.38% | 75.1만 |
|---|
| 2026.07.27 | ₩162,069 | ₩162,229 | ₩156,961 | ₩160,758 | -0.81% | 47.3만 |
|---|
| 2026.07.24 | ₩157,349 | ₩162,456 | ₩156,841 | ₩162,055 | +2.99% | 55.1만 |
|---|
| 2026.07.23 | ₩157,897 | ₩160,879 | ₩154,595 | ₩156,788 | -0.70% | 143만 |
|---|
| 2026.07.22 | ₩150,223 | ₩157,697 | ₩150,223 | ₩156,801 | +4.38% | 93.9만 |
|---|
| 2026.07.21 | ₩151,466 | ₩152,563 | ₩148,886 | ₩149,461 | -1.32% | 61.6만 |
|---|
| 2026.07.20 | ₩154,528 | ₩155,143 | ₩149,528 | ₩150,183 | -2.81% | 71.5만 |
|---|
| 2026.07.17 | ₩153,766 | ₩157,857 | ₩153,552 | ₩154,194 | +0.28% | 60.5만 |
|---|
| 2026.07.16 | ₩152,951 | ₩156,266 | ₩152,603 | ₩154,221 | +0.83% | 55.8만 |
|---|
| 2026.07.15 | ₩152,322 | ₩154,595 | ₩151,266 | ₩153,606 | +0.84% | 51.9만 |
|---|
| 2026.07.14 | ₩154,876 | ₩156,360 | ₩151,146 | ₩152,603 | -1.47% | 74.4만 |
|---|
| 2026.07.13 | ₩152,242 | ₩153,606 | ₩151,600 | ₩152,523 | +0.18% | 63.2만 |
|---|
| 2026.07.10 | ₩155,531 | ₩156,427 | ₩152,696 | ₩152,844 | -1.73% | 63.9만 |
|---|
| 2026.07.09 | ₩153,646 | ₩155,157 | ₩151,146 | ₩151,426 | -1.44% | 64.9만 |
|---|
| 2026.07.08 | ₩150,129 | ₩152,442 | ₩149,568 | ₩152,055 | +1.28% | 82.5만 |
|---|
| 2026.07.07 | ₩156,453 | ₩157,764 | ₩150,156 | ₩152,081 | -2.79% | 84만 |
|---|
| 2026.07.06 | ₩155,945 | ₩158,700 | ₩154,755 | ₩158,191 | +1.44% | 75.6만 |
|---|
| 2026.07.02 | ₩157,897 | ₩160,317 | ₩154,181 | ₩155,745 | -1.36% | 56.3만 |
|---|
| 2026.07.01 | ₩158,780 | ₩158,780 | ₩155,009 | ₩155,812 | -1.87% | 72.9만 |
|---|
| 2026.06.30 | ₩159,515 | ₩161,587 | ₩157,536 | ₩160,037 | +0.33% | 53.9만 |
|---|
| 2026.06.29 | ₩156,159 | ₩159,729 | ₩154,729 | ₩159,475 | +2.12% | 67.4만 |
|---|
| 2026.06.26 | ₩157,202 | ₩158,967 | ₩156,213 | ₩156,895 | -0.20% | 107.1만 |
|---|
| 2026.06.25 | ₩153,967 | ₩159,395 | ₩153,004 | ₩158,913 | +3.21% | 49.1만 |
|---|
| 2026.06.24 | ₩148,579 | ₩154,648 | ₩148,579 | ₩153,191 | +3.10% | 100.9만 |
|---|
| 2026.06.23 | ₩150,036 | ₩152,696 | ₩148,525 | ₩148,699 | -0.89% | 68.5만 |
|---|
| 2026.06.22 | ₩151,801 | ₩155,223 | ₩151,627 | ₩152,309 | +0.33% | 63.9만 |
|---|
| 2026.06.18 | ₩150,905 | ₩153,632 | ₩150,905 | ₩151,961 | +0.70% | 82만 |
|---|
| 2026.06.17 | ₩151,360 | ₩156,226 | ₩148,953 | ₩149,702 | -1.10% | 75.7만 |
|---|
| 2026.06.16 | ₩151,707 | ₩155,090 | ₩151,199 | ₩151,360 | -0.23% | 69.8만 |
|---|
| 2026.06.15 | ₩152,750 | ₩156,373 | ₩149,555 | ₩150,464 | -1.50% | 79.1만 |
|---|
| 2026.06.12 | ₩149,929 | ₩151,306 | ₩148,752 | ₩150,397 | +0.31% | 64.4만 |
|---|
| 2026.06.11 | ₩146,921 | ₩150,263 | ₩144,407 | ₩148,445 | +1.04% | 91만 |
|---|
| 2026.06.10 | ₩150,825 | ₩150,825 | ₩145,290 | ₩145,343 | -3.63% | 98.4만 |
|---|
| 2026.06.09 | ₩156,921 | ₩158,606 | ₩148,472 | ₩151,266 | -3.60% | 118.3만 |
|---|
| 2026.06.08 | ₩157,202 | ₩157,830 | ₩154,568 | ₩154,608 | -1.65% | 54만 |
|---|
| 2026.06.05 | ₩159,502 | ₩160,892 | ₩154,542 | ₩155,638 | -2.42% | 79.8만 |
|---|
| 2026.06.04 | ₩161,240 | ₩162,376 | ₩159,274 | ₩160,264 | -0.61% | 60.7만 |
|---|
| 2026.06.03 | ₩157,483 | ₩161,628 | ₩157,269 | ₩159,930 | +1.55% | 62.9만 |
|---|
| 2026.06.02 | ₩155,825 | ₩160,277 | ₩154,742 | ₩158,298 | +1.59% | 89.1만 |
|---|
| 2026.06.01 | ₩148,686 | ₩151,440 | ₩146,105 | ₩149,782 | +0.74% | 62.7만 |
|---|
| 2026.05.29 | ₩151,440 | ₩152,389 | ₩149,555 | ₩150,116 | -0.87% | 92.8만 |
|---|
| 2026.05.28 | ₩151,333 | ₩153,913 | ₩148,819 | ₩152,242 | +0.60% | 48.4만 |
|---|
| 2026.05.27 | ₩153,352 | ₩155,063 | ₩151,426 | ₩152,790 | -0.37% | 43.7만 |
|---|
| 2026.05.26 | ₩151,520 | ₩153,378 | ₩150,811 | ₩152,897 | +0.91% | 49.6만 |
|---|
| 2026.05.22 | ₩150,410 | ₩152,215 | ₩148,886 | ₩150,865 | +0.30% | 52.9만 |
|---|
| 2026.05.21 | ₩150,116 | ₩152,603 | ₩144,728 | ₩149,862 | -0.17% | 91.3만 |
|---|
| 2026.05.20 | ₩149,367 | ₩153,940 | ₩147,616 | ₩153,445 | +2.73% | 58.5만 |
|---|
| 2026.05.19 | ₩150,651 | ₩150,945 | ₩147,188 | ₩149,100 | -1.03% | 53.3만 |
|---|
| 2026.05.18 | ₩152,202 | ₩154,381 | ₩150,838 | ₩151,306 | -0.59% | 56만 |
|---|
| 2026.05.15 | ₩154,969 | ₩155,076 | ₩150,972 | ₩151,453 | -2.27% | 68.4만 |
|---|
| 2026.05.14 | ₩156,159 | ₩157,576 | ₩154,582 | ₩156,881 | +0.46% | 59.3만 |
|---|
| 2026.05.13 | ₩158,579 | ₩158,579 | ₩154,956 | ₩155,036 | -2.23% | 60.8만 |
|---|
| 2026.05.12 | ₩159,141 | ₩159,381 | ₩155,130 | ₩157,804 | -0.84% | 62.5만 |
|---|
| 2026.05.11 | ₩156,427 | ₩158,887 | ₩155,050 | ₩158,873 | +1.56% | 53.2만 |
|---|
| 2026.05.08 | ₩158,151 | ₩159,181 | ₩156,052 | ₩156,881 | -0.80% | 41.7만 |
|---|
| 2026.05.07 | ₩161,614 | ₩163,098 | ₩157,229 | ₩157,376 | -2.62% | 53.1만 |
|---|
| 2026.05.06 | ₩156,654 | ₩162,964 | ₩156,480 | ₩160,745 | +2.61% | 112.4만 |
|---|
| 2026.05.05 | ₩154,475 | ₩163,874 | ₩151,306 | ₩153,151 | -0.86% | 159.6만 |
|---|
| 2026.05.04 | ₩157,897 | ₩163,927 | ₩157,737 | ₩162,149 | +2.69% | 175.4만 |
|---|
| 2026.05.01 | ₩161,093 | ₩162,871 | ₩158,165 | ₩158,446 | -1.64% | 65.7만 |
|---|
| 2026.04.30 | ₩154,448 | ₩163,245 | ₩154,448 | ₩161,801 | +4.76% | 81.3만 |
|---|
| 2026.04.29 | ₩153,619 | ₩154,354 | ₩151,025 | ₩152,991 | -0.41% | 66.5만 |
|---|
| 2026.04.28 | ₩157,670 | ₩158,285 | ₩153,352 | ₩154,100 | -2.26% | 53.9만 |
|---|
| 2026.04.27 | ₩156,119 | ₩159,528 | ₩155,304 | ₩157,109 | +0.63% | 56.2만 |
|---|
| 2026.04.24 | ₩159,274 | ₩159,274 | ₩153,485 | ₩155,263 | -2.52% | 73.8만 |
|---|
| 2026.04.23 | ₩159,301 | ₩161,534 | ₩157,416 | ₩159,823 | +0.33% | 75.9만 |
|---|
| 2026.04.22 | ₩161,119 | ₩162,149 | ₩157,135 | ₩158,085 | -1.88% | 78.1만 |
|---|
| 2026.04.21 | ₩159,956 | ₩162,844 | ₩158,191 | ₩159,555 | -0.25% | 61.8만 |
|---|
| 2026.04.20 | ₩158,098 | ₩161,333 | ₩157,951 | ₩160,799 | +1.71% | 44.6만 |
|---|
| 2026.04.17 | ₩154,849 | ₩160,919 | ₩154,849 | ₩158,566 | +2.40% | 62.6만 |
|---|
| 2026.04.16 | ₩153,806 | ₩157,429 | ₩152,269 | ₩154,140 | +0.22% | 69.3만 |
|---|
| 2026.04.15 | ₩162,497 | ₩162,563 | ₩152,349 | ₩154,114 | -5.16% | 126.6만 |
|---|
| 2026.04.14 | ₩162,363 | ₩164,382 | ₩160,799 | ₩163,887 | +0.94% | 93.9만 |
|---|
| 2026.04.13 | ₩161,213 | ₩163,085 | ₩160,170 | ₩162,229 | +0.63% | 54.5만 |
|---|
| 2026.04.10 | ₩164,141 | ₩165,304 | ₩161,855 | ₩162,082 | -1.25% | 47.3만 |
|---|
| 2026.04.09 | ₩159,930 | ₩164,021 | ₩159,408 | ₩163,339 | +2.13% | 45.6만 |
|---|
| 2026.04.08 | ₩158,700 | ₩162,109 | ₩158,098 | ₩160,317 | +1.02% | 79.1만 |
|---|
| 2026.04.07 | ₩152,563 | ₩154,154 | ₩150,985 | ₩152,910 | +0.23% | 62.3만 |
|---|
| 2026.04.06 | ₩152,643 | ₩153,084 | ₩150,958 | ₩152,991 | +0.23% | 58.7만 |
|---|
| 2026.04.02 | ₩151,827 | ₩156,494 | ₩149,194 | ₩153,205 | +0.91% | 81.5만 |
|---|
| 2026.04.01 | ₩155,518 | ₩159,047 | ₩155,090 | ₩157,416 | +1.22% | 54만 |
|---|
| 2026.03.31 | ₩152,496 | ₩156,239 | ₩150,651 | ₩154,916 | +1.59% | 66.8만 |
|---|
| 2026.03.30 | ₩153,499 | ₩154,100 | ₩149,514 | ₩150,611 | -1.88% | 59.8만 |
|---|
| 2026.03.27 | ₩154,060 | ₩154,796 | ₩151,413 | ₩151,787 | -1.48% | 62.3만 |
|---|
| 2026.03.26 | ₩155,651 | ₩157,309 | ₩154,301 | ₩155,009 | -0.41% | 41.1만 |
|---|
| 2026.03.25 | ₩157,884 | ₩159,421 | ₩155,130 | ₩156,908 | -0.62% | 53.4만 |
|---|
| 2026.03.24 | ₩150,116 | ₩157,603 | ₩150,103 | ₩155,584 | +3.64% | 55만 |
|---|
| 2026.03.23 | ₩151,119 | ₩153,378 | ₩148,391 | ₩152,563 | +0.96% | 84.2만 |
|---|
| 2026.03.20 | ₩148,458 | ₩148,980 | ₩144,019 | ₩146,078 | -1.60% | 173.3만 |
|---|
| 2026.03.19 | ₩148,752 | ₩149,662 | ₩146,747 | ₩148,311 | -0.30% | 88.9만 |
|---|
| 2026.03.18 | ₩155,197 | ₩156,868 | ₩150,143 | ₩150,477 | -3.04% | 86.8만 |
|---|
| 2026.03.17 | ₩160,464 | ₩160,972 | ₩152,964 | ₩155,785 | -2.92% | 71.3만 |
|---|
| 2026.03.16 | ₩159,903 | ₩160,023 | ₩157,830 | ₩158,472 | -0.89% | 59.9만 |
|---|
| 2026.03.13 | ₩161,093 | ₩161,775 | ₩156,066 | ₩158,526 | -1.59% | 55.6만 |
|---|
| 2026.03.12 | ₩159,649 | ₩160,611 | ₩157,135 | ₩160,264 | +0.39% | 62.6만 |
|---|
| 2026.03.11 | ₩161,775 | ₩164,462 | ₩161,039 | ₩162,737 | +0.60% | 71.2만 |
|---|
| 2026.03.10 | ₩165,117 | ₩168,406 | ₩162,804 | ₩163,205 | -1.16% | 65.7만 |
|---|
| 2026.03.09 | ₩162,550 | ₩167,056 | ₩157,376 | ₩165,679 | +1.92% | 75.4만 |
|---|
| 2026.03.06 | ₩168,152 | ₩168,152 | ₩163,887 | ₩165,625 | -1.50% | 60.3만 |
|---|
| 2026.03.05 | ₩177,016 | ₩177,751 | ₩167,925 | ₩170,492 | -3.69% | 65.8만 |
|---|
| 2026.03.04 | ₩178,901 | ₩179,824 | ₩176,481 | ₩179,717 | +0.46% | 67.5만 |
|---|
| 2026.03.03 | ₩178,621 | ₩178,995 | ₩172,992 | ₩177,912 | -0.40% | 87.7만 |
|---|
| 2026.03.02 | ₩181,081 | ₩183,313 | ₩178,326 | ₩183,220 | +1.18% | 43.5만 |
|---|
| 2026.02.27 | ₩177,177 | ₩182,712 | ₩175,960 | ₩182,498 | +3.00% | 82.5만 |
|---|
| 2026.02.26 | ₩178,353 | ₩179,583 | ₩175,158 | ₩178,781 | +0.24% | 55.7만 |
|---|
| 2026.02.25 | ₩182,364 | ₩182,645 | ₩176,669 | ₩179,048 | -1.82% | 54.5만 |
|---|
| 2026.02.24 | ₩180,573 | ₩183,701 | ₩180,573 | ₩181,749 | +0.65% | 63.6만 |
|---|
| 2026.02.23 | ₩183,099 | ₩187,939 | ₩180,466 | ₩180,693 | -1.31% | 59.2만 |
|---|
| 2026.02.20 | ₩184,503 | ₩186,883 | ₩181,829 | ₩184,169 | -0.18% | 84.8만 |
|---|
| 2026.02.19 | ₩187,137 | ₩191,188 | ₩184,797 | ₩185,198 | -1.04% | 110만 |
|---|
| 2026.02.18 | ₩184,998 | ₩187,271 | ₩183,995 | ₩184,316 | -0.37% | 63.5만 |
|---|
| 2026.02.17 | ₩184,009 | ₩188,514 | ₩183,220 | ₩185,172 | +0.63% | 92.6만 |
|---|
| 2026.02.13 | ₩183,594 | ₩188,100 | ₩181,040 | ₩187,832 | +2.31% | 63.1만 |
|---|
| 2026.02.12 | ₩187,257 | ₩192,231 | ₩183,821 | ₩185,747 | -0.81% | 173만 |
|---|
| 2026.02.11 | ₩183,019 | ₩185,225 | ₩181,375 | ₩185,132 | +1.15% | 118.1만 |
|---|
| 2026.02.10 | ₩177,818 | ₩181,535 | ₩174,061 | ₩181,522 | +2.08% | 104.5만 |
|---|
| 2026.02.09 | ₩176,856 | ₩178,848 | ₩174,864 | ₩178,567 | +0.97% | 87.8만 |
|---|
| 2026.02.06 | ₩168,312 | ₩177,671 | ₩167,123 | ₩177,243 | +5.31% | 147.4만 |
|---|
| 2026.02.05 | ₩170,853 | ₩171,722 | ₩158,833 | ₩166,240 | -2.70% | 140.5만 |
|---|
| 2026.02.04 | ₩158,044 | ₩163,112 | ₩157,149 | ₩162,684 | +2.94% | 133.2만 |
|---|
| 2026.02.03 | ₩153,164 | ₩156,494 | ₩152,469 | ₩155,812 | +1.73% | 48.4만 |
|---|
| 2026.02.02 | ₩145,998 | ₩153,352 | ₩142,522 | ₩153,311 | +5.01% | 102.5만 |
|---|
| 2026.01.30 | ₩150,504 | ₩152,683 | ₩149,448 | ₩151,627 | +0.75% | 66.9만 |
|---|
| 2026.01.29 | ₩152,429 | ₩153,993 | ₩150,317 | ₩152,857 | +0.28% | 82.3만 |
|---|
| 2026.01.28 | ₩152,309 | ₩153,378 | ₩150,424 | ₩150,744 | -1.03% | 76만 |
|---|
| 2026.01.27 | ₩152,215 | ₩153,993 | ₩151,079 | ₩152,001 | -0.14% | 72.6만 |
|---|
| 2026.01.26 | ₩152,536 | ₩152,870 | ₩151,386 | ₩152,188 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩153,432 | ₩153,432 | ₩150,116 | ₩152,135 | -0.85% | 59.2만 |
|---|
| 2026.01.22 | ₩152,215 | ₩154,528 | ₩151,894 | ₩153,218 | +0.66% | 71.3만 |
|---|
| 2026.01.21 | ₩148,378 | ₩152,830 | ₩148,097 | ₩151,694 | +2.23% | 88.4만 |
|---|
| 2026.01.20 | ₩146,934 | ₩148,632 | ₩146,199 | ₩147,028 | +0.06% | 55.9만 |
|---|
| 2026.01.16 | ₩150,584 | ₩151,413 | ₩147,308 | ₩148,873 | -1.14% | 75.6만 |
|---|
| 2026.01.15 | ₩155,678 | ₩158,044 | ₩150,424 | ₩151,440 | -2.72% | 58만 |
|---|
| 2026.01.14 | ₩149,702 | ₩152,763 | ₩148,806 | ₩149,929 | +0.15% | 63.4만 |
|---|
| 2026.01.13 | ₩149,260 | ₩150,838 | ₩147,496 | ₩148,632 | -0.42% | 80.6만 |
|---|
| 2026.01.12 | ₩149,367 | ₩151,493 | ₩147,148 | ₩148,605 | -0.51% | 80.9만 |
|---|
| 2026.01.09 | ₩152,416 | ₩153,124 | ₩149,260 | ₩149,608 | -1.84% | 87.2만 |
|---|
| 2026.01.08 | ₩142,723 | ₩152,924 | ₩142,255 | ₩151,507 | +6.15% | 121.7만 |
|---|
| 2026.01.07 | ₩147,469 | ₩148,258 | ₩142,094 | ₩143,739 | -2.53% | 75만 |
|---|
| 2026.01.06 | ₩141,466 | ₩147,148 | ₩141,426 | ₩146,854 | +3.81% | 71.3만 |
|---|
| 2026.01.05 | ₩141,118 | ₩144,019 | ₩139,447 | ₩142,241 | +0.80% | 88.9만 |
|---|
| 2026.01.02 | ₩140,182 | ₩143,177 | ₩138,832 | ₩141,506 | +0.94% | 63.1만 |
|---|
| 2025.12.31 | ₩139,527 | ₩140,797 | ₩139,220 | ₩139,474 | -0.04% | 67.1만 |
|---|
| 2025.12.30 | ₩139,554 | ₩140,851 | ₩139,059 | ₩140,022 | +0.34% | 52.1만 |
|---|
| 2025.12.29 | ₩141,051 | ₩141,760 | ₩138,912 | ₩139,554 | -1.06% | 62.3만 |
|---|
| 2025.12.26 | ₩140,650 | ₩141,653 | ₩139,621 | ₩140,985 | +0.24% | 57.2만 |
|---|
| 2025.12.24 | ₩141,693 | ₩142,362 | ₩139,220 | ₩140,757 | -0.66% | 36만 |
|---|
| 2025.12.23 | ₩141,720 | ₩142,295 | ₩139,527 | ₩141,185 | -0.38% | 50.1만 |
|---|
| 2025.12.22 | ₩141,813 | ₩142,576 | ₩140,918 | ₩141,412 | -0.28% | 65만 |
|---|
| 2025.12.19 | ₩140,009 | ₩142,188 | ₩139,434 | ₩141,439 | +1.02% | 154만 |
|---|
| 2025.12.18 | ₩143,592 | ₩145,223 | ₩141,466 | ₩142,870 | -0.50% | 82.4만 |
|---|
| 2025.12.17 | ₩142,268 | ₩145,878 | ₩141,346 | ₩142,201 | -0.05% | 90.9만 |
|---|
| 2025.12.16 | ₩142,683 | ₩144,487 | ₩136,653 | ₩142,335 | -0.24% | 67.2만 |
|---|
| 2025.12.15 | ₩145,985 | ₩147,456 | ₩144,434 | ₩144,835 | -0.79% | 76.7만 |
|---|
| 2025.12.12 | ₩146,266 | ₩148,859 | ₩145,250 | ₩145,945 | -0.22% | 89.6만 |
|---|
| 2025.12.11 | ₩144,581 | ₩147,362 | ₩144,220 | ₩145,544 | +0.67% | 67.5만 |
|---|
| 2025.12.10 | ₩139,073 | ₩144,955 | ₩137,629 | ₩144,501 | +3.90% | 92.2만 |
|---|
| 2025.12.09 | ₩138,551 | ₩141,640 | ₩138,551 | ₩139,059 | +0.37% | 73.8만 |
|---|
| 2025.12.08 | ₩140,931 | ₩143,859 | ₩138,364 | ₩139,367 | -1.11% | 76.1만 |
|---|
| 2025.12.05 | ₩141,065 | ₩144,233 | ₩140,423 | ₩140,731 | -0.24% | 61.4만 |
|---|
| 2025.12.04 | ₩140,704 | ₩141,546 | ₩138,244 | ₩141,439 | +0.52% | 62.5만 |
|---|
| 2025.12.03 | ₩139,755 | ₩141,078 | ₩138,685 | ₩140,557 | +0.57% | 94.2만 |
|---|
| 2025.12.02 | ₩142,963 | ₩143,725 | ₩137,709 | ₩139,394 | -2.50% | 148.2만 |
|---|
| 2025.12.01 | ₩141,011 | ₩145,156 | ₩139,875 | ₩142,789 | +1.26% | 79.6만 |
|---|
| 2025.11.28 | ₩140,370 | ₩142,870 | ₩139,434 | ₩141,666 | +0.92% | 28.5만 |
|---|
| 2025.11.26 | ₩144,902 | ₩146,159 | ₩140,998 | ₩141,158 | -2.58% | 125.1만 |
|---|
| 2025.11.25 | ₩145,049 | ₩149,247 | ₩144,193 | ₩148,565 | +2.42% | 84.8만 |
|---|
| 2025.11.24 | ₩142,388 | ₩145,076 | ₩141,399 | ₩143,511 | +0.79% | 66만 |
|---|
| 2025.11.21 | ₩134,674 | ₩142,255 | ₩134,046 | ₩141,720 | +5.23% | 69.2만 |
|---|
| 2025.11.20 | ₩137,281 | ₩138,672 | ₩132,642 | ₩133,885 | -2.47% | 55.9만 |
|---|
| 2025.11.19 | ₩136,974 | ₩137,709 | ₩134,300 | ₩135,316 | -1.21% | 40.7만 |
|---|
| 2025.11.18 | ₩136,078 | ₩138,270 | ₩135,262 | ₩136,506 | +0.31% | 46.2만 |
|---|
| 2025.11.17 | ₩139,688 | ₩139,688 | ₩137,067 | ₩137,308 | -1.70% | 41.8만 |
|---|
| 2025.11.14 | ₩139,928 | ₩142,108 | ₩138,939 | ₩139,621 | -0.22% | 45.8만 |
|---|
| 2025.11.13 | ₩144,434 | ₩145,651 | ₩141,693 | ₩141,840 | -1.80% | 37.8만 |
|---|
| 2025.11.12 | ₩144,046 | ₩146,346 | ₩144,046 | ₩145,036 | +0.69% | 45만 |
|---|
| 2025.11.11 | ₩140,851 | ₩144,407 | ₩139,955 | ₩143,418 | +1.82% | 43.4만 |
|---|
| 2025.11.10 | ₩142,148 | ₩142,148 | ₩138,538 | ₩140,690 | -1.03% | 75.2만 |
|---|
| 2025.11.07 | ₩138,110 | ₩141,533 | ₩134,621 | ₩141,132 | +2.19% | 51.3만 |
|---|
| 2025.11.06 | ₩142,308 | ₩143,886 | ₩140,864 | ₩141,252 | -0.74% | 59.5만 |
|---|
| 2025.11.05 | ₩140,009 | ₩143,070 | ₩139,380 | ₩142,749 | +1.96% | 58.4만 |
|---|
| 2025.11.04 | ₩139,327 | ₩140,717 | ₩138,391 | ₩139,968 | +0.46% | 60.2만 |
|---|
| 2025.11.03 | ₩137,147 | ₩141,546 | ₩134,580 | ₩140,731 | +2.61% | 86.6만 |
|---|
| 2025.10.31 | ₩144,581 | ₩144,581 | ₩135,289 | ₩137,923 | -4.61% | 136만 |
|---|
| 2025.10.30 | ₩143,057 | ₩147,295 | ₩141,840 | ₩141,880 | -0.82% | 122.5만 |
|---|
| 2025.10.29 | ₩144,942 | ₩147,803 | ₩144,153 | ₩144,795 | -0.10% | 114.1만 |
|---|
| 2025.10.28 | ₩145,731 | ₩145,905 | ₩144,019 | ₩144,287 | -0.99% | 74.1만 |
|---|
| 2025.10.27 | ₩146,734 | ₩148,391 | ₩144,688 | ₩145,410 | -0.90% | 69.2만 |
|---|
| 2025.10.24 | ₩148,458 | ₩149,314 | ₩144,902 | ₩145,290 | -2.13% | 62.2만 |
|---|
| 2025.10.23 | ₩143,204 | ₩147,790 | ₩143,070 | ₩147,175 | +2.77% | 51.1만 |
|---|
| 2025.10.22 | ₩144,354 | ₩145,811 | ₩143,150 | ₩143,404 | -0.66% | 72.6만 |
|---|
| 2025.10.21 | ₩144,006 | ₩146,159 | ₩142,990 | ₩144,808 | +0.56% | 85.5만 |
|---|
| 2025.10.20 | ₩142,883 | ₩145,383 | ₩142,883 | ₩144,314 | +1.00% | 39.7만 |
|---|
| 2025.10.17 | ₩145,758 | ₩146,653 | ₩143,298 | ₩143,939 | -1.25% | 73.4만 |
|---|
| 2025.10.16 | ₩144,220 | ₩145,717 | ₩142,576 | ₩145,624 | +0.97% | 45.5만 |
|---|
| 2025.10.15 | ₩144,728 | ₩145,370 | ₩142,201 | ₩143,070 | -1.15% | 52.2만 |
|---|
| 2025.10.14 | ₩139,340 | ₩145,156 | ₩137,201 | ₩143,257 | +2.81% | 52.6만 |
|---|
| 2025.10.13 | ₩140,156 | ₩141,412 | ₩138,899 | ₩139,340 | -0.58% | 68.1만 |
|---|
| 2025.10.10 | ₩145,971 | ₩146,667 | ₩137,642 | ₩138,738 | -4.96% | 146.5만 |
|---|