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 | ₩144,498 | ₩146,421 | ₩137,743 | ₩137,877 | -4.58% | 148.3만 |
| 2026.10.08 | ₩143,938 | ₩146,314 | ₩141,468 | ₩144,351 | +0.29% | 91.6만 |
| 2026.10.07 | ₩153,523 | ₩153,523 | ₩142,082 | ₩145,713 | -5.09% | 120.3만 |
| 2026.10.06 | ₩155,405 | ₩158,382 | ₩154,938 | ₩155,111 | -0.19% | 53.6만 |
| 2026.10.05 | ₩153,950 | ₩157,821 | ₩152,335 | ₩155,111 | +0.75% | 95.3만 |
| 2026.10.02 | ₩150,492 | ₩153,336 | ₩149,037 | ₩153,002 | +1.67% | 88.6만 |
| 2026.10.01 | ₩151,440 | ₩151,680 | ₩146,367 | ₩149,264 | -1.44% | 98.4만 |
| 2026.09.30 | ₩155,085 | ₩158,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,495 |
| -1.67% |
| 77.5만 |
| 2026.09.29 | ₩156,727 | ₩158,249 | ₩155,018 | ₩155,071 | -1.06% | 87.9만 |
|---|
| 2026.09.28 | ₩156,206 | ₩159,437 | ₩155,725 | ₩157,007 | +0.51% | 75.5만 |
|---|
| 2026.09.25 | ₩155,111 | ₩158,929 | ₩154,003 | ₩157,554 | +1.58% | 79.6만 |
|---|
| 2026.09.24 | ₩161,599 | ₩161,599 | ₩153,736 | ₩155,138 | -4.00% | 107만 |
|---|
| 2026.09.23 | ₩161,372 | ₩165,684 | ₩161,119 | ₩162,440 | +0.66% | 107.5만 |
|---|
| 2026.09.22 | ₩162,307 | ₩163,655 | ₩159,543 | ₩161,065 | -0.76% | 112.4만 |
|---|
| 2026.09.21 | ₩160,718 | ₩163,201 | ₩158,462 | ₩160,064 | -0.41% | 88.6만 |
|---|
| 2026.09.18 | ₩161,866 | ₩161,960 | ₩158,195 | ₩159,917 | -1.20% | 183만 |
|---|
| 2026.09.17 | ₩162,454 | ₩163,455 | ₩159,170 | ₩162,294 | -0.10% | 160.8만 |
|---|
| 2026.09.16 | ₩165,164 | ₩165,885 | ₩157,528 | ₩160,051 | -3.10% | 86.2만 |
|---|
| 2026.09.15 | ₩163,415 | ₩167,673 | ₩162,948 | ₩165,257 | +1.13% | 86.1만 |
|---|
| 2026.09.14 | ₩159,183 | ₩165,217 | ₩158,649 | ₩163,268 | +2.57% | 85.5만 |
|---|
| 2026.09.11 | ₩165,404 | ₩168,274 | ₩161,172 | ₩161,666 | -2.26% | 98.5만 |
|---|
| 2026.09.10 | ₩168,114 | ₩168,274 | ₩162,173 | ₩162,774 | -3.18% | 119.5만 |
|---|
| 2026.09.09 | ₩170,464 | ₩172,052 | ₩168,461 | ₩169,382 | -0.63% | 88.9만 |
|---|
| 2026.09.08 | ₩177,739 | ₩177,753 | ₩169,676 | ₩169,956 | -4.38% | 99.2만 |
|---|
| 2026.09.04 | ₩167,166 | ₩180,449 | ₩167,166 | ₩178,086 | +6.53% | 202.1만 |
|---|
| 2026.09.03 | ₩170,757 | ₩170,877 | ₩164,029 | ₩167,967 | -1.63% | 170.7만 |
|---|
| 2026.09.02 | ₩164,376 | ₩172,039 | ₩163,321 | ₩169,129 | +2.89% | 236.1만 |
|---|
| 2026.09.01 | ₩157,341 | ₩163,562 | ₩156,353 | ₩163,295 | +3.78% | 131.6만 |
|---|
| 2026.08.31 | ₩157,781 | ₩160,131 | ₩154,097 | ₩157,941 | +0.10% | 180.8만 |
|---|
| 2026.08.28 | ₩150,265 | ₩152,001 | ₩147,382 | ₩151,373 | +0.74% | 112.4만 |
|---|
| 2026.08.27 | ₩148,209 | ₩148,797 | ₩145,072 | ₩148,049 | -0.11% | 105.9만 |
|---|
| 2026.08.26 | ₩148,063 | ₩150,145 | ₩146,247 | ₩148,930 | +0.59% | 88만 |
|---|
| 2026.08.25 | ₩148,490 | ₩148,997 | ₩145,246 | ₩148,103 | -0.26% | 150.7만 |
|---|
| 2026.08.24 | ₩143,697 | ₩147,435 | ₩143,697 | ₩147,021 | +2.31% | 153.2만 |
|---|
| 2026.08.21 | ₩139,692 | ₩144,245 | ₩136,382 | ₩142,589 | +2.07% | 106.5만 |
|---|
| 2026.08.20 | ₩132,003 | ₩140,240 | ₩131,963 | ₩138,865 | +5.20% | 135.2만 |
|---|
| 2026.08.19 | ₩131,562 | ₩133,485 | ₩131,122 | ₩132,857 | +0.98% | 115.3만 |
|---|
| 2026.08.18 | ₩134,499 | ₩135,354 | ₩131,269 | ₩131,429 | -2.28% | 84.5만 |
|---|
| 2026.08.17 | ₩134,406 | ₩135,928 | ₩132,977 | ₩133,164 | -0.92% | 51.5만 |
|---|
| 2026.08.14 | ₩131,843 | ₩135,314 | ₩131,763 | ₩135,274 | +2.60% | 59.5만 |
|---|
| 2026.08.13 | ₩135,274 | ₩136,048 | ₩132,564 | ₩132,764 | -1.86% | 51.6만 |
|---|
| 2026.08.12 | ₩135,994 | ₩136,275 | ₩133,765 | ₩135,567 | -0.31% | 79.7만 |
|---|
| 2026.08.11 | ₩135,033 | ₩137,142 | ₩133,885 | ₩135,407 | +0.28% | 43만 |
|---|
| 2026.08.10 | ₩136,168 | ₩137,183 | ₩132,710 | ₩134,659 | -1.11% | 83.9만 |
|---|
| 2026.08.07 | ₩135,260 | ₩139,732 | ₩135,260 | ₩137,276 | +1.49% | 72.5만 |
|---|
| 2026.08.06 | ₩139,212 | ₩139,212 | ₩135,073 | ₩135,674 | -2.54% | 107.4만 |
|---|
| 2026.08.05 | ₩142,923 | ₩143,470 | ₩138,237 | ₩138,611 | -3.02% | 86.8만 |
|---|
| 2026.08.04 | ₩141,495 | ₩143,457 | ₩136,982 | ₩143,110 | +1.14% | 88.5만 |
|---|
| 2026.08.03 | ₩138,851 | ₩142,816 | ₩135,941 | ₩138,731 | -0.09% | 100.2만 |
|---|
| 2026.07.31 | ₩138,905 | ₩141,962 | ₩136,355 | ₩136,382 | -1.82% | 113.9만 |
|---|
| 2026.07.30 | ₩146,848 | ₩148,116 | ₩140,707 | ₩143,016 | -2.61% | 228.5만 |
|---|
| 2026.07.29 | ₩158,542 | ₩158,889 | ₩153,136 | ₩155,085 | -2.18% | 135.6만 |
|---|
| 2026.07.28 | ₩161,319 | ₩166,245 | ₩161,319 | ₩165,150 | +2.38% | 75.1만 |
|---|
| 2026.07.27 | ₩161,826 | ₩161,986 | ₩156,727 | ₩160,518 | -0.81% | 47.3만 |
|---|
| 2026.07.24 | ₩157,114 | ₩162,213 | ₩156,607 | ₩161,813 | +2.99% | 55.1만 |
|---|
| 2026.07.23 | ₩157,661 | ₩160,638 | ₩154,364 | ₩156,553 | -0.70% | 143만 |
|---|
| 2026.07.22 | ₩149,998 | ₩157,461 | ₩149,998 | ₩156,566 | +4.38% | 93.9만 |
|---|
| 2026.07.21 | ₩151,240 | ₩152,335 | ₩148,663 | ₩149,237 | -1.32% | 61.6만 |
|---|
| 2026.07.20 | ₩154,297 | ₩154,911 | ₩149,304 | ₩149,958 | -2.81% | 71.5만 |
|---|
| 2026.07.17 | ₩153,536 | ₩157,621 | ₩153,322 | ₩153,963 | +0.28% | 60.5만 |
|---|
| 2026.07.16 | ₩152,722 | ₩156,032 | ₩152,375 | ₩153,990 | +0.83% | 55.8만 |
|---|
| 2026.07.15 | ₩152,094 | ₩154,364 | ₩151,040 | ₩153,376 | +0.84% | 51.9만 |
|---|
| 2026.07.14 | ₩154,644 | ₩156,126 | ₩150,919 | ₩152,375 | -1.47% | 74.4만 |
|---|
| 2026.07.13 | ₩152,014 | ₩153,376 | ₩151,373 | ₩152,295 | +0.18% | 63.2만 |
|---|
| 2026.07.10 | ₩155,298 | ₩156,193 | ₩152,468 | ₩152,615 | -1.73% | 63.9만 |
|---|
| 2026.07.09 | ₩153,416 | ₩154,924 | ₩150,919 | ₩151,200 | -1.44% | 64.9만 |
|---|
| 2026.07.08 | ₩149,905 | ₩152,214 | ₩149,344 | ₩151,827 | +1.28% | 82.5만 |
|---|
| 2026.07.07 | ₩156,219 | ₩157,528 | ₩149,932 | ₩151,854 | -2.79% | 84만 |
|---|
| 2026.07.06 | ₩155,712 | ₩158,462 | ₩154,524 | ₩157,955 | +1.44% | 75.6만 |
|---|
| 2026.07.02 | ₩157,661 | ₩160,077 | ₩153,950 | ₩155,512 | -1.36% | 56.3만 |
|---|
| 2026.07.01 | ₩158,542 | ₩158,542 | ₩154,778 | ₩155,579 | -1.87% | 72.9만 |
|---|
| 2026.06.30 | ₩159,276 | ₩161,346 | ₩157,301 | ₩159,797 | +0.33% | 53.9만 |
|---|
| 2026.06.29 | ₩155,926 | ₩159,490 | ₩154,497 | ₩159,236 | +2.12% | 67.4만 |
|---|
| 2026.06.26 | ₩156,967 | ₩158,729 | ₩155,979 | ₩156,660 | -0.20% | 107.1만 |
|---|
| 2026.06.25 | ₩153,736 | ₩159,156 | ₩152,775 | ₩158,676 | +3.21% | 49.1만 |
|---|
| 2026.06.24 | ₩148,356 | ₩154,417 | ₩148,356 | ₩152,962 | +3.10% | 100.9만 |
|---|
| 2026.06.23 | ₩149,811 | ₩152,468 | ₩148,303 | ₩148,476 | -0.89% | 68.5만 |
|---|
| 2026.06.22 | ₩151,574 | ₩154,991 | ₩151,400 | ₩152,081 | +0.33% | 63.9만 |
|---|
| 2026.06.18 | ₩150,679 | ₩153,403 | ₩150,679 | ₩151,734 | +0.70% | 82만 |
|---|
| 2026.06.17 | ₩151,133 | ₩155,992 | ₩148,730 | ₩149,478 | -1.10% | 75.7만 |
|---|
| 2026.06.16 | ₩151,480 | ₩154,858 | ₩150,973 | ₩151,133 | -0.23% | 69.8만 |
|---|
| 2026.06.15 | ₩152,521 | ₩156,139 | ₩149,331 | ₩150,239 | -1.50% | 79.1만 |
|---|
| 2026.06.12 | ₩149,705 | ₩151,080 | ₩148,530 | ₩150,172 | +0.31% | 64.4만 |
|---|
| 2026.06.11 | ₩146,701 | ₩150,038 | ₩144,191 | ₩148,223 | +1.04% | 91만 |
|---|
| 2026.06.10 | ₩150,599 | ₩150,599 | ₩145,072 | ₩145,126 | -3.63% | 98.4만 |
|---|
| 2026.06.09 | ₩156,687 | ₩158,369 | ₩148,250 | ₩151,040 | -3.60% | 118.3만 |
|---|
| 2026.06.08 | ₩156,967 | ₩157,594 | ₩154,337 | ₩154,377 | -1.65% | 54만 |
|---|
| 2026.06.05 | ₩159,263 | ₩160,651 | ₩154,310 | ₩155,405 | -2.42% | 79.8만 |
|---|
| 2026.06.04 | ₩160,999 | ₩162,133 | ₩159,036 | ₩160,024 | -0.61% | 60.7만 |
|---|
| 2026.06.03 | ₩157,247 | ₩161,386 | ₩157,034 | ₩159,690 | +1.55% | 62.9만 |
|---|
| 2026.06.02 | ₩155,592 | ₩160,037 | ₩154,511 | ₩158,062 | +1.59% | 89.1만 |
|---|
| 2026.06.01 | ₩148,463 | ₩151,213 | ₩145,887 | ₩149,558 | +0.74% | 62.7만 |
|---|
| 2026.05.29 | ₩151,213 | ₩152,161 | ₩149,331 | ₩149,892 | -0.87% | 92.8만 |
|---|
| 2026.05.28 | ₩151,106 | ₩153,683 | ₩148,597 | ₩152,014 | +0.60% | 48.4만 |
|---|
| 2026.05.27 | ₩153,122 | ₩154,831 | ₩151,200 | ₩152,562 | -0.37% | 43.7만 |
|---|
| 2026.05.26 | ₩151,293 | ₩153,149 | ₩150,586 | ₩152,668 | +0.91% | 49.6만 |
|---|
| 2026.05.22 | ₩150,185 | ₩151,987 | ₩148,663 | ₩150,639 | +0.30% | 52.9만 |
|---|
| 2026.05.21 | ₩149,892 | ₩152,375 | ₩144,512 | ₩149,638 | -0.17% | 91.3만 |
|---|
| 2026.05.20 | ₩149,144 | ₩153,710 | ₩147,395 | ₩153,216 | +2.73% | 58.5만 |
|---|
| 2026.05.19 | ₩150,426 | ₩150,719 | ₩146,968 | ₩148,877 | -1.03% | 53.3만 |
|---|
| 2026.05.18 | ₩151,974 | ₩154,150 | ₩150,612 | ₩151,080 | -0.59% | 56만 |
|---|
| 2026.05.15 | ₩154,738 | ₩154,844 | ₩150,746 | ₩151,227 | -2.27% | 68.4만 |
|---|
| 2026.05.14 | ₩155,926 | ₩157,341 | ₩154,350 | ₩156,647 | +0.46% | 59.3만 |
|---|
| 2026.05.13 | ₩158,342 | ₩158,342 | ₩154,724 | ₩154,804 | -2.23% | 60.8만 |
|---|
| 2026.05.12 | ₩158,903 | ₩159,143 | ₩154,898 | ₩157,568 | -0.84% | 62.5만 |
|---|
| 2026.05.11 | ₩156,193 | ₩158,649 | ₩154,818 | ₩158,636 | +1.56% | 53.2만 |
|---|
| 2026.05.08 | ₩157,915 | ₩158,943 | ₩155,819 | ₩156,647 | -0.80% | 41.7만 |
|---|
| 2026.05.07 | ₩161,372 | ₩162,854 | ₩156,994 | ₩157,140 | -2.62% | 53.1만 |
|---|
| 2026.05.06 | ₩156,420 | ₩162,721 | ₩156,246 | ₩160,505 | +2.61% | 112.4만 |
|---|
| 2026.05.05 | ₩154,244 | ₩163,628 | ₩151,080 | ₩152,922 | -0.86% | 159.6만 |
|---|
| 2026.05.04 | ₩157,661 | ₩163,682 | ₩157,501 | ₩161,906 | +2.69% | 175.4만 |
|---|
| 2026.05.01 | ₩160,852 | ₩162,627 | ₩157,928 | ₩158,208 | -1.64% | 65.7만 |
|---|
| 2026.04.30 | ₩154,217 | ₩163,001 | ₩154,217 | ₩161,559 | +4.76% | 81.3만 |
|---|
| 2026.04.29 | ₩153,389 | ₩154,123 | ₩150,799 | ₩152,762 | -0.41% | 66.5만 |
|---|
| 2026.04.28 | ₩157,434 | ₩158,048 | ₩153,122 | ₩153,870 | -2.26% | 53.9만 |
|---|
| 2026.04.27 | ₩155,886 | ₩159,290 | ₩155,071 | ₩156,874 | +0.63% | 56.2만 |
|---|
| 2026.04.24 | ₩159,036 | ₩159,036 | ₩153,256 | ₩155,031 | -2.52% | 73.8만 |
|---|
| 2026.04.23 | ₩159,063 | ₩161,292 | ₩157,181 | ₩159,584 | +0.33% | 75.9만 |
|---|
| 2026.04.22 | ₩160,878 | ₩161,906 | ₩156,900 | ₩157,848 | -1.88% | 78.1만 |
|---|
| 2026.04.21 | ₩159,717 | ₩162,601 | ₩157,955 | ₩159,317 | -0.25% | 61.8만 |
|---|
| 2026.04.20 | ₩157,861 | ₩161,092 | ₩157,715 | ₩160,558 | +1.71% | 44.6만 |
|---|
| 2026.04.17 | ₩154,617 | ₩160,678 | ₩154,617 | ₩158,329 | +2.40% | 62.6만 |
|---|
| 2026.04.16 | ₩153,576 | ₩157,194 | ₩152,041 | ₩153,910 | +0.22% | 69.3만 |
|---|
| 2026.04.15 | ₩162,253 | ₩162,320 | ₩152,121 | ₩153,883 | -5.16% | 126.6만 |
|---|
| 2026.04.14 | ₩162,120 | ₩164,136 | ₩160,558 | ₩163,642 | +0.94% | 93.9만 |
|---|
| 2026.04.13 | ₩160,972 | ₩162,841 | ₩159,931 | ₩161,986 | +0.63% | 54.5만 |
|---|
| 2026.04.10 | ₩163,895 | ₩165,057 | ₩161,613 | ₩161,840 | -1.25% | 47.3만 |
|---|
| 2026.04.09 | ₩159,690 | ₩163,775 | ₩159,170 | ₩163,095 | +2.13% | 45.6만 |
|---|
| 2026.04.08 | ₩158,462 | ₩161,866 | ₩157,861 | ₩160,077 | +1.02% | 79.1만 |
|---|
| 2026.04.07 | ₩152,335 | ₩153,923 | ₩150,759 | ₩152,682 | +0.23% | 62.3만 |
|---|
| 2026.04.06 | ₩152,415 | ₩152,855 | ₩150,733 | ₩152,762 | +0.23% | 58.7만 |
|---|
| 2026.04.02 | ₩151,600 | ₩156,259 | ₩148,970 | ₩152,975 | +0.91% | 81.5만 |
|---|
| 2026.04.01 | ₩155,285 | ₩158,809 | ₩154,858 | ₩157,181 | +1.22% | 54만 |
|---|
| 2026.03.31 | ₩152,268 | ₩156,006 | ₩150,426 | ₩154,684 | +1.59% | 66.8만 |
|---|
| 2026.03.30 | ₩153,269 | ₩153,870 | ₩149,291 | ₩150,385 | -1.88% | 59.8만 |
|---|
| 2026.03.27 | ₩153,830 | ₩154,564 | ₩151,186 | ₩151,560 | -1.48% | 62.3만 |
|---|
| 2026.03.26 | ₩155,418 | ₩157,074 | ₩154,070 | ₩154,778 | -0.41% | 41.1만 |
|---|
| 2026.03.25 | ₩157,648 | ₩159,183 | ₩154,898 | ₩156,673 | -0.62% | 53.4만 |
|---|
| 2026.03.24 | ₩149,892 | ₩157,367 | ₩149,878 | ₩155,352 | +3.64% | 55만 |
|---|
| 2026.03.23 | ₩150,893 | ₩153,149 | ₩148,169 | ₩152,335 | +0.96% | 84.2만 |
|---|
| 2026.03.20 | ₩148,236 | ₩148,757 | ₩143,804 | ₩145,860 | -1.60% | 173.3만 |
|---|
| 2026.03.19 | ₩148,530 | ₩149,438 | ₩146,527 | ₩148,089 | -0.30% | 88.9만 |
|---|
| 2026.03.18 | ₩154,964 | ₩156,633 | ₩149,918 | ₩150,252 | -3.04% | 86.8만 |
|---|
| 2026.03.17 | ₩160,224 | ₩160,732 | ₩152,735 | ₩155,552 | -2.92% | 71.3만 |
|---|
| 2026.03.16 | ₩159,664 | ₩159,784 | ₩157,594 | ₩158,235 | -0.89% | 59.9만 |
|---|
| 2026.03.13 | ₩160,852 | ₩161,533 | ₩155,832 | ₩158,289 | -1.59% | 55.6만 |
|---|
| 2026.03.12 | ₩159,410 | ₩160,371 | ₩156,900 | ₩160,024 | +0.39% | 62.6만 |
|---|
| 2026.03.11 | ₩161,533 | ₩164,216 | ₩160,798 | ₩162,494 | +0.60% | 71.2만 |
|---|
| 2026.03.10 | ₩164,870 | ₩168,154 | ₩162,561 | ₩162,961 | -1.16% | 65.7만 |
|---|
| 2026.03.09 | ₩162,307 | ₩166,806 | ₩157,140 | ₩165,431 | +1.92% | 75.4만 |
|---|
| 2026.03.06 | ₩167,900 | ₩167,900 | ₩163,642 | ₩165,377 | -1.50% | 60.3만 |
|---|
| 2026.03.05 | ₩176,751 | ₩177,486 | ₩167,673 | ₩170,237 | -3.69% | 65.8만 |
|---|
| 2026.03.04 | ₩178,634 | ₩179,555 | ₩176,217 | ₩179,448 | +0.46% | 67.5만 |
|---|
| 2026.03.03 | ₩178,353 | ₩178,727 | ₩172,733 | ₩177,646 | -0.40% | 87.7만 |
|---|
| 2026.03.02 | ₩180,810 | ₩183,039 | ₩178,060 | ₩182,946 | +1.18% | 43.5만 |
|---|
| 2026.02.27 | ₩176,912 | ₩182,438 | ₩175,697 | ₩182,225 | +3.00% | 82.5만 |
|---|
| 2026.02.26 | ₩178,086 | ₩179,315 | ₩174,896 | ₩178,514 | +0.24% | 55.7만 |
|---|
| 2026.02.25 | ₩182,091 | ₩182,372 | ₩176,404 | ₩178,781 | -1.82% | 54.5만 |
|---|
| 2026.02.24 | ₩180,302 | ₩183,426 | ₩180,302 | ₩181,477 | +0.65% | 63.6만 |
|---|
| 2026.02.23 | ₩182,826 | ₩187,658 | ₩180,196 | ₩180,423 | -1.31% | 59.2만 |
|---|
| 2026.02.20 | ₩184,227 | ₩186,604 | ₩181,557 | ₩183,893 | -0.18% | 84.8만 |
|---|
| 2026.02.19 | ₩186,857 | ₩190,902 | ₩184,521 | ₩184,921 | -1.04% | 110만 |
|---|
| 2026.02.18 | ₩184,721 | ₩186,991 | ₩183,720 | ₩184,040 | -0.37% | 63.5만 |
|---|
| 2026.02.17 | ₩183,733 | ₩188,232 | ₩182,946 | ₩184,895 | +0.63% | 92.6만 |
|---|
| 2026.02.13 | ₩183,319 | ₩187,818 | ₩180,770 | ₩187,551 | +2.31% | 63.1만 |
|---|
| 2026.02.12 | ₩186,977 | ₩191,943 | ₩183,546 | ₩185,469 | -0.81% | 173만 |
|---|
| 2026.02.11 | ₩182,745 | ₩184,948 | ₩181,103 | ₩184,855 | +1.15% | 118.1만 |
|---|
| 2026.02.10 | ₩177,552 | ₩181,264 | ₩173,801 | ₩181,250 | +2.08% | 104.5만 |
|---|
| 2026.02.09 | ₩176,591 | ₩178,580 | ₩174,602 | ₩178,300 | +0.97% | 87.8만 |
|---|
| 2026.02.06 | ₩168,061 | ₩177,405 | ₩166,873 | ₩176,978 | +5.31% | 147.4만 |
|---|
| 2026.02.05 | ₩170,597 | ₩171,465 | ₩158,596 | ₩165,991 | -2.70% | 140.5만 |
|---|
| 2026.02.04 | ₩157,808 | ₩162,868 | ₩156,914 | ₩162,440 | +2.94% | 133.2만 |
|---|
| 2026.02.03 | ₩152,935 | ₩156,259 | ₩152,241 | ₩155,579 | +1.73% | 48.4만 |
|---|
| 2026.02.02 | ₩145,780 | ₩153,122 | ₩142,309 | ₩153,082 | +5.01% | 102.5만 |
|---|
| 2026.01.30 | ₩150,279 | ₩152,455 | ₩149,224 | ₩151,400 | +0.75% | 66.9만 |
|---|
| 2026.01.29 | ₩152,201 | ₩153,763 | ₩150,092 | ₩152,628 | +0.28% | 82.3만 |
|---|
| 2026.01.28 | ₩152,081 | ₩153,149 | ₩150,199 | ₩150,519 | -1.03% | 76만 |
|---|
| 2026.01.27 | ₩151,987 | ₩153,763 | ₩150,853 | ₩151,774 | -0.14% | 72.6만 |
|---|
| 2026.01.26 | ₩152,308 | ₩152,642 | ₩151,160 | ₩151,961 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩153,202 | ₩153,202 | ₩149,892 | ₩151,907 | -0.85% | 59.2만 |
|---|
| 2026.01.22 | ₩151,987 | ₩154,297 | ₩151,667 | ₩152,989 | +0.66% | 71.3만 |
|---|
| 2026.01.21 | ₩148,156 | ₩152,602 | ₩147,876 | ₩151,467 | +2.23% | 88.4만 |
|---|
| 2026.01.20 | ₩146,714 | ₩148,410 | ₩145,980 | ₩146,808 | +0.06% | 55.9만 |
|---|
| 2026.01.16 | ₩150,359 | ₩151,186 | ₩147,088 | ₩148,650 | -1.14% | 75.6만 |
|---|
| 2026.01.15 | ₩155,445 | ₩157,808 | ₩150,199 | ₩151,213 | -2.72% | 58만 |
|---|
| 2026.01.14 | ₩149,478 | ₩152,535 | ₩148,583 | ₩149,705 | +0.15% | 63.4만 |
|---|
| 2026.01.13 | ₩149,037 | ₩150,612 | ₩147,275 | ₩148,410 | -0.42% | 80.6만 |
|---|
| 2026.01.12 | ₩149,144 | ₩151,267 | ₩146,928 | ₩148,383 | -0.51% | 80.9만 |
|---|
| 2026.01.09 | ₩152,188 | ₩152,895 | ₩149,037 | ₩149,384 | -1.84% | 87.2만 |
|---|
| 2026.01.08 | ₩142,509 | ₩152,695 | ₩142,042 | ₩151,280 | +6.15% | 121.7만 |
|---|
| 2026.01.07 | ₩147,248 | ₩148,036 | ₩141,882 | ₩143,524 | -2.53% | 75만 |
|---|
| 2026.01.06 | ₩141,254 | ₩146,928 | ₩141,214 | ₩146,634 | +3.81% | 71.3만 |
|---|
| 2026.01.05 | ₩140,907 | ₩143,804 | ₩139,238 | ₩142,029 | +0.80% | 88.9만 |
|---|
| 2026.01.02 | ₩139,973 | ₩142,963 | ₩138,624 | ₩141,294 | +0.94% | 63.1만 |
|---|
| 2025.12.31 | ₩139,319 | ₩140,587 | ₩139,011 | ₩139,265 | -0.04% | 67.1만 |
|---|
| 2025.12.30 | ₩139,345 | ₩140,640 | ₩138,851 | ₩139,812 | +0.34% | 52.1만 |
|---|
| 2025.12.29 | ₩140,840 | ₩141,548 | ₩138,704 | ₩139,345 | -1.06% | 62.3만 |
|---|
| 2025.12.26 | ₩140,440 | ₩141,441 | ₩139,412 | ₩140,774 | +0.24% | 57.2만 |
|---|
| 2025.12.24 | ₩141,481 | ₩142,149 | ₩139,011 | ₩140,547 | -0.66% | 36만 |
|---|
| 2025.12.23 | ₩141,508 | ₩142,082 | ₩139,319 | ₩140,974 | -0.38% | 50.1만 |
|---|
| 2025.12.22 | ₩141,601 | ₩142,362 | ₩140,707 | ₩141,201 | -0.28% | 65만 |
|---|
| 2025.12.19 | ₩139,799 | ₩141,975 | ₩139,225 | ₩141,228 | +1.02% | 154만 |
|---|
| 2025.12.18 | ₩143,377 | ₩145,006 | ₩141,254 | ₩142,656 | -0.50% | 82.4만 |
|---|
| 2025.12.17 | ₩142,055 | ₩145,660 | ₩141,134 | ₩141,988 | -0.05% | 90.9만 |
|---|
| 2025.12.16 | ₩142,469 | ₩144,271 | ₩136,448 | ₩142,122 | -0.24% | 67.2만 |
|---|
| 2025.12.15 | ₩145,766 | ₩147,235 | ₩144,218 | ₩144,618 | -0.79% | 76.7만 |
|---|
| 2025.12.12 | ₩146,047 | ₩148,637 | ₩145,032 | ₩145,726 | -0.22% | 89.6만 |
|---|
| 2025.12.11 | ₩144,365 | ₩147,141 | ₩144,004 | ₩145,326 | +0.67% | 67.5만 |
|---|
| 2025.12.10 | ₩138,865 | ₩144,739 | ₩137,423 | ₩144,285 | +3.90% | 92.2만 |
|---|
| 2025.12.09 | ₩138,344 | ₩141,428 | ₩138,344 | ₩138,851 | +0.37% | 73.8만 |
|---|
| 2025.12.08 | ₩140,720 | ₩143,644 | ₩138,157 | ₩139,158 | -1.11% | 76.1만 |
|---|
| 2025.12.05 | ₩140,854 | ₩144,018 | ₩140,213 | ₩140,520 | -0.24% | 61.4만 |
|---|
| 2025.12.04 | ₩140,493 | ₩141,334 | ₩138,037 | ₩141,228 | +0.52% | 62.5만 |
|---|
| 2025.12.03 | ₩139,545 | ₩140,867 | ₩138,477 | ₩140,346 | +0.57% | 94.2만 |
|---|
| 2025.12.02 | ₩142,749 | ₩143,510 | ₩137,503 | ₩139,185 | -2.50% | 148.2만 |
|---|
| 2025.12.01 | ₩140,800 | ₩144,939 | ₩139,666 | ₩142,576 | +1.26% | 79.6만 |
|---|
| 2025.11.28 | ₩140,160 | ₩142,656 | ₩139,225 | ₩141,454 | +0.92% | 28.5만 |
|---|
| 2025.11.26 | ₩144,685 | ₩145,940 | ₩140,787 | ₩140,947 | -2.58% | 125.1만 |
|---|
| 2025.11.25 | ₩144,832 | ₩149,024 | ₩143,978 | ₩148,343 | +2.42% | 84.8만 |
|---|
| 2025.11.24 | ₩142,175 | ₩144,859 | ₩141,187 | ₩143,297 | +0.79% | 66만 |
|---|
| 2025.11.21 | ₩134,473 | ₩142,042 | ₩133,845 | ₩141,508 | +5.23% | 69.2만 |
|---|
| 2025.11.20 | ₩137,076 | ₩138,464 | ₩132,443 | ₩133,685 | -2.47% | 55.9만 |
|---|
| 2025.11.19 | ₩136,769 | ₩137,503 | ₩134,099 | ₩135,113 | -1.21% | 40.7만 |
|---|
| 2025.11.18 | ₩135,874 | ₩138,064 | ₩135,060 | ₩136,301 | +0.31% | 46.2만 |
|---|
| 2025.11.17 | ₩139,479 | ₩139,479 | ₩136,862 | ₩137,102 | -1.70% | 41.8만 |
|---|
| 2025.11.14 | ₩139,719 | ₩141,895 | ₩138,731 | ₩139,412 | -0.22% | 45.8만 |
|---|
| 2025.11.13 | ₩144,218 | ₩145,433 | ₩141,481 | ₩141,628 | -1.80% | 37.8만 |
|---|
| 2025.11.12 | ₩143,831 | ₩146,127 | ₩143,831 | ₩144,819 | +0.69% | 45만 |
|---|
| 2025.11.11 | ₩140,640 | ₩144,191 | ₩139,746 | ₩143,203 | +1.82% | 43.4만 |
|---|
| 2025.11.10 | ₩141,935 | ₩141,935 | ₩138,331 | ₩140,480 | -1.03% | 75.2만 |
|---|
| 2025.11.07 | ₩137,903 | ₩141,321 | ₩134,419 | ₩140,920 | +2.19% | 51.3만 |
|---|
| 2025.11.06 | ₩142,095 | ₩143,671 | ₩140,653 | ₩141,041 | -0.74% | 59.5만 |
|---|
| 2025.11.05 | ₩139,799 | ₩142,856 | ₩139,172 | ₩142,536 | +1.96% | 58.4만 |
|---|
| 2025.11.04 | ₩139,118 | ₩140,507 | ₩138,184 | ₩139,759 | +0.46% | 60.2만 |
|---|
| 2025.11.03 | ₩136,942 | ₩141,334 | ₩134,379 | ₩140,520 | +2.61% | 86.6만 |
|---|
| 2025.10.31 | ₩144,365 | ₩144,365 | ₩135,087 | ₩137,717 | -4.61% | 136만 |
|---|
| 2025.10.30 | ₩142,843 | ₩147,075 | ₩141,628 | ₩141,668 | -0.82% | 122.5만 |
|---|
| 2025.10.29 | ₩144,725 | ₩147,582 | ₩143,938 | ₩144,578 | -0.10% | 114.1만 |
|---|
| 2025.10.28 | ₩145,513 | ₩145,686 | ₩143,804 | ₩144,071 | -0.99% | 74.1만 |
|---|
| 2025.10.27 | ₩146,514 | ₩148,169 | ₩144,472 | ₩145,192 | -0.90% | 69.2만 |
|---|
| 2025.10.24 | ₩148,236 | ₩149,091 | ₩144,685 | ₩145,072 | -2.13% | 62.2만 |
|---|
| 2025.10.23 | ₩142,990 | ₩147,569 | ₩142,856 | ₩146,955 | +2.77% | 51.1만 |
|---|
| 2025.10.22 | ₩144,138 | ₩145,593 | ₩142,936 | ₩143,190 | -0.66% | 72.6만 |
|---|
| 2025.10.21 | ₩143,791 | ₩145,940 | ₩142,776 | ₩144,592 | +0.56% | 85.5만 |
|---|
| 2025.10.20 | ₩142,669 | ₩145,166 | ₩142,669 | ₩144,098 | +1.00% | 39.7만 |
|---|
| 2025.10.17 | ₩145,540 | ₩146,434 | ₩143,083 | ₩143,724 | -1.25% | 73.4만 |
|---|
| 2025.10.16 | ₩144,004 | ₩145,499 | ₩142,362 | ₩145,406 | +0.97% | 45.5만 |
|---|
| 2025.10.15 | ₩144,512 | ₩145,152 | ₩141,988 | ₩142,856 | -1.15% | 52.2만 |
|---|
| 2025.10.14 | ₩139,132 | ₩144,939 | ₩136,996 | ₩143,043 | +2.81% | 52.6만 |
|---|
| 2025.10.13 | ₩139,946 | ₩141,201 | ₩138,691 | ₩139,132 | -0.58% | 68.1만 |
|---|
| 2025.10.10 | ₩145,753 | ₩146,447 | ₩137,436 | ₩138,531 | -4.96% | 146.5만 |
|---|