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 | ₩144,682 | ₩146,607 | ₩137,919 | ₩138,052 | -4.58% | 148.3만 |
| 2026.10.08 | ₩144,121 | ₩146,500 | ₩141,648 | ₩144,535 | +0.29% | 91.6만 |
| 2026.10.07 | ₩153,718 | ₩153,718 | ₩142,263 | ₩145,899 | -5.09% | 120.3만 |
| 2026.10.06 | ₩155,603 | ₩158,584 | ₩155,135 | ₩155,309 | -0.19% | 53.6만 |
| 2026.10.05 | ₩154,146 | ₩158,022 | ₩152,529 | ₩155,309 | +0.75% | 95.3만 |
| 2026.10.02 | ₩150,684 | ₩153,531 | ₩149,227 | ₩153,197 | +1.67% | 88.6만 |
| 2026.10.01 | ₩151,633 | ₩151,874 | ₩146,554 | ₩149,454 | -1.44% | 98.4만 |
| 2026.09.30 | ₩155,282 | ₩158,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,689 |
| -1.67% |
| 77.5만 |
| 2026.09.29 | ₩156,926 | ₩158,450 | ₩155,215 | ₩155,269 | -1.06% | 87.9만 |
|---|
| 2026.09.28 | ₩156,405 | ₩159,640 | ₩155,924 | ₩157,207 | +0.51% | 75.5만 |
|---|
| 2026.09.25 | ₩155,309 | ₩159,132 | ₩154,199 | ₩157,755 | +1.58% | 79.6만 |
|---|
| 2026.09.24 | ₩161,805 | ₩161,805 | ₩153,932 | ₩155,336 | -4.00% | 107만 |
|---|
| 2026.09.23 | ₩161,578 | ₩165,895 | ₩161,324 | ₩162,647 | +0.66% | 107.5만 |
|---|
| 2026.09.22 | ₩162,514 | ₩163,864 | ₩159,747 | ₩161,270 | -0.76% | 112.4만 |
|---|
| 2026.09.21 | ₩160,923 | ₩163,409 | ₩158,664 | ₩160,268 | -0.41% | 88.6만 |
|---|
| 2026.09.18 | ₩162,072 | ₩162,166 | ₩158,397 | ₩160,121 | -1.20% | 183만 |
|---|
| 2026.09.17 | ₩162,661 | ₩163,663 | ₩159,372 | ₩162,500 | -0.10% | 160.8만 |
|---|
| 2026.09.16 | ₩165,374 | ₩166,096 | ₩157,728 | ₩160,255 | -3.10% | 86.2만 |
|---|
| 2026.09.15 | ₩163,623 | ₩167,887 | ₩163,155 | ₩165,468 | +1.13% | 86.1만 |
|---|
| 2026.09.14 | ₩159,386 | ₩165,428 | ₩158,851 | ₩163,476 | +2.57% | 85.5만 |
|---|
| 2026.09.11 | ₩165,615 | ₩168,489 | ₩161,377 | ₩161,872 | -2.26% | 98.5만 |
|---|
| 2026.09.10 | ₩168,328 | ₩168,489 | ₩162,380 | ₩162,981 | -3.18% | 119.5만 |
|---|
| 2026.09.09 | ₩170,681 | ₩172,271 | ₩168,676 | ₩169,598 | -0.63% | 88.9만 |
|---|
| 2026.09.08 | ₩177,966 | ₩177,979 | ₩169,892 | ₩170,173 | -4.38% | 99.2만 |
|---|
| 2026.09.04 | ₩167,379 | ₩180,679 | ₩167,379 | ₩178,313 | +6.53% | 202.1만 |
|---|
| 2026.09.03 | ₩170,975 | ₩171,095 | ₩164,238 | ₩168,181 | -1.63% | 170.7만 |
|---|
| 2026.09.02 | ₩164,585 | ₩172,258 | ₩163,529 | ₩169,344 | +2.89% | 236.1만 |
|---|
| 2026.09.01 | ₩157,541 | ₩163,770 | ₩156,552 | ₩163,503 | +3.78% | 131.6만 |
|---|
| 2026.08.31 | ₩157,982 | ₩160,335 | ₩154,293 | ₩158,143 | +0.10% | 180.8만 |
|---|
| 2026.08.28 | ₩150,457 | ₩152,194 | ₩147,569 | ₩151,566 | +0.74% | 112.4만 |
|---|
| 2026.08.27 | ₩148,398 | ₩148,986 | ₩145,257 | ₩148,238 | -0.11% | 105.9만 |
|---|
| 2026.08.26 | ₩148,251 | ₩150,336 | ₩146,433 | ₩149,120 | +0.59% | 88만 |
|---|
| 2026.08.25 | ₩148,679 | ₩149,187 | ₩145,431 | ₩148,291 | -0.26% | 150.7만 |
|---|
| 2026.08.24 | ₩143,880 | ₩147,623 | ₩143,880 | ₩147,209 | +2.31% | 153.2만 |
|---|
| 2026.08.21 | ₩139,870 | ₩144,428 | ₩136,555 | ₩142,771 | +2.07% | 106.5만 |
|---|
| 2026.08.20 | ₩132,171 | ₩140,418 | ₩132,131 | ₩139,041 | +5.20% | 135.2만 |
|---|
| 2026.08.19 | ₩131,730 | ₩133,655 | ₩131,289 | ₩133,026 | +0.98% | 115.3만 |
|---|
| 2026.08.18 | ₩134,671 | ₩135,526 | ₩131,436 | ₩131,596 | -2.28% | 84.5만 |
|---|
| 2026.08.17 | ₩134,577 | ₩136,101 | ₩133,147 | ₩133,334 | -0.92% | 51.5만 |
|---|
| 2026.08.14 | ₩132,011 | ₩135,486 | ₩131,930 | ₩135,446 | +2.60% | 59.5만 |
|---|
| 2026.08.13 | ₩135,446 | ₩136,221 | ₩132,732 | ₩132,933 | -1.86% | 51.6만 |
|---|
| 2026.08.12 | ₩136,168 | ₩136,448 | ₩133,935 | ₩135,740 | -0.31% | 79.7만 |
|---|
| 2026.08.11 | ₩135,205 | ₩137,317 | ₩134,056 | ₩135,579 | +0.28% | 43만 |
|---|
| 2026.08.10 | ₩136,341 | ₩137,357 | ₩132,879 | ₩134,831 | -1.11% | 83.9만 |
|---|
| 2026.08.07 | ₩135,432 | ₩139,910 | ₩135,432 | ₩137,451 | +1.49% | 72.5만 |
|---|
| 2026.08.06 | ₩139,389 | ₩139,389 | ₩135,245 | ₩135,847 | -2.54% | 107.4만 |
|---|
| 2026.08.05 | ₩143,105 | ₩143,653 | ₩138,413 | ₩138,787 | -3.02% | 86.8만 |
|---|
| 2026.08.04 | ₩141,675 | ₩143,640 | ₩137,157 | ₩143,292 | +1.14% | 88.5만 |
|---|
| 2026.08.03 | ₩139,028 | ₩142,998 | ₩136,114 | ₩138,908 | -0.09% | 100.2만 |
|---|
| 2026.07.31 | ₩139,082 | ₩142,143 | ₩136,528 | ₩136,555 | -1.82% | 113.9만 |
|---|
| 2026.07.30 | ₩147,035 | ₩148,305 | ₩140,886 | ₩143,199 | -2.61% | 228.5만 |
|---|
| 2026.07.29 | ₩158,744 | ₩159,092 | ₩153,331 | ₩155,282 | -2.18% | 135.6만 |
|---|
| 2026.07.28 | ₩161,524 | ₩166,457 | ₩161,524 | ₩165,361 | +2.38% | 75.1만 |
|---|
| 2026.07.27 | ₩162,032 | ₩162,193 | ₩156,926 | ₩160,722 | -0.81% | 47.3만 |
|---|
| 2026.07.24 | ₩157,314 | ₩162,420 | ₩156,806 | ₩162,019 | +2.99% | 55.1만 |
|---|
| 2026.07.23 | ₩157,862 | ₩160,843 | ₩154,560 | ₩156,752 | -0.70% | 143만 |
|---|
| 2026.07.22 | ₩150,189 | ₩157,661 | ₩150,189 | ₩156,766 | +4.38% | 93.9만 |
|---|
| 2026.07.21 | ₩151,432 | ₩152,529 | ₩148,853 | ₩149,427 | -1.32% | 61.6만 |
|---|
| 2026.07.20 | ₩154,493 | ₩155,108 | ₩149,494 | ₩150,149 | -2.81% | 71.5만 |
|---|
| 2026.07.17 | ₩153,732 | ₩157,822 | ₩153,518 | ₩154,159 | +0.28% | 60.5만 |
|---|
| 2026.07.16 | ₩152,916 | ₩156,231 | ₩152,569 | ₩154,186 | +0.83% | 55.8만 |
|---|
| 2026.07.15 | ₩152,288 | ₩154,560 | ₩151,232 | ₩153,571 | +0.84% | 51.9만 |
|---|
| 2026.07.14 | ₩154,841 | ₩156,325 | ₩151,112 | ₩152,569 | -1.47% | 74.4만 |
|---|
| 2026.07.13 | ₩152,208 | ₩153,571 | ₩151,566 | ₩152,488 | +0.18% | 63.2만 |
|---|
| 2026.07.10 | ₩155,496 | ₩156,392 | ₩152,662 | ₩152,809 | -1.73% | 63.9만 |
|---|
| 2026.07.09 | ₩153,611 | ₩155,122 | ₩151,112 | ₩151,392 | -1.44% | 64.9만 |
|---|
| 2026.07.08 | ₩150,096 | ₩152,408 | ₩149,534 | ₩152,021 | +1.28% | 82.5만 |
|---|
| 2026.07.07 | ₩156,418 | ₩157,728 | ₩150,123 | ₩152,047 | -2.79% | 84만 |
|---|
| 2026.07.06 | ₩155,910 | ₩158,664 | ₩154,721 | ₩158,156 | +1.44% | 75.6만 |
|---|
| 2026.07.02 | ₩157,862 | ₩160,281 | ₩154,146 | ₩155,710 | -1.36% | 56.3만 |
|---|
| 2026.07.01 | ₩158,744 | ₩158,744 | ₩154,975 | ₩155,777 | -1.87% | 72.9만 |
|---|
| 2026.06.30 | ₩159,479 | ₩161,551 | ₩157,501 | ₩160,001 | +0.33% | 53.9만 |
|---|
| 2026.06.29 | ₩156,124 | ₩159,693 | ₩154,694 | ₩159,439 | +2.12% | 67.4만 |
|---|
| 2026.06.26 | ₩157,167 | ₩158,931 | ₩156,178 | ₩156,859 | -0.20% | 107.1만 |
|---|
| 2026.06.25 | ₩153,932 | ₩159,359 | ₩152,970 | ₩158,878 | +3.21% | 49.1만 |
|---|
| 2026.06.24 | ₩148,545 | ₩154,614 | ₩148,545 | ₩153,157 | +3.10% | 100.9만 |
|---|
| 2026.06.23 | ₩150,002 | ₩152,662 | ₩148,492 | ₩148,666 | -0.89% | 68.5만 |
|---|
| 2026.06.22 | ₩151,767 | ₩155,189 | ₩151,593 | ₩152,275 | +0.33% | 63.9만 |
|---|
| 2026.06.18 | ₩150,871 | ₩153,598 | ₩150,871 | ₩151,927 | +0.70% | 82만 |
|---|
| 2026.06.17 | ₩151,326 | ₩156,191 | ₩148,920 | ₩149,668 | -1.10% | 75.7만 |
|---|
| 2026.06.16 | ₩151,673 | ₩155,055 | ₩151,165 | ₩151,326 | -0.23% | 69.8만 |
|---|
| 2026.06.15 | ₩152,716 | ₩156,338 | ₩149,521 | ₩150,430 | -1.50% | 79.1만 |
|---|
| 2026.06.12 | ₩149,895 | ₩151,272 | ₩148,719 | ₩150,363 | +0.31% | 64.4만 |
|---|
| 2026.06.11 | ₩146,888 | ₩150,229 | ₩144,375 | ₩148,412 | +1.04% | 91만 |
|---|
| 2026.06.10 | ₩150,791 | ₩150,791 | ₩145,257 | ₩145,310 | -3.63% | 98.4만 |
|---|
| 2026.06.09 | ₩156,886 | ₩158,570 | ₩148,438 | ₩151,232 | -3.60% | 118.3만 |
|---|
| 2026.06.08 | ₩157,167 | ₩157,795 | ₩154,534 | ₩154,574 | -1.65% | 54만 |
|---|
| 2026.06.05 | ₩159,466 | ₩160,856 | ₩154,507 | ₩155,603 | -2.42% | 79.8만 |
|---|
| 2026.06.04 | ₩161,204 | ₩162,340 | ₩159,239 | ₩160,228 | -0.61% | 60.7만 |
|---|
| 2026.06.03 | ₩157,448 | ₩161,591 | ₩157,234 | ₩159,894 | +1.55% | 62.9만 |
|---|
| 2026.06.02 | ₩155,790 | ₩160,241 | ₩154,707 | ₩158,263 | +1.59% | 89.1만 |
|---|
| 2026.06.01 | ₩148,652 | ₩151,406 | ₩146,072 | ₩149,748 | +0.74% | 62.7만 |
|---|
| 2026.05.29 | ₩151,406 | ₩152,355 | ₩149,521 | ₩150,082 | -0.87% | 92.8만 |
|---|
| 2026.05.28 | ₩151,299 | ₩153,879 | ₩148,786 | ₩152,208 | +0.60% | 48.4만 |
|---|
| 2026.05.27 | ₩153,317 | ₩155,028 | ₩151,392 | ₩152,756 | -0.37% | 43.7만 |
|---|
| 2026.05.26 | ₩151,486 | ₩153,344 | ₩150,778 | ₩152,863 | +0.91% | 49.6만 |
|---|
| 2026.05.22 | ₩150,377 | ₩152,181 | ₩148,853 | ₩150,831 | +0.30% | 52.9만 |
|---|
| 2026.05.21 | ₩150,082 | ₩152,569 | ₩144,696 | ₩149,828 | -0.17% | 91.3만 |
|---|
| 2026.05.20 | ₩149,334 | ₩153,905 | ₩147,583 | ₩153,411 | +2.73% | 58.5만 |
|---|
| 2026.05.19 | ₩150,617 | ₩150,911 | ₩147,155 | ₩149,067 | -1.03% | 53.3만 |
|---|
| 2026.05.18 | ₩152,168 | ₩154,346 | ₩150,804 | ₩151,272 | -0.59% | 56만 |
|---|
| 2026.05.15 | ₩154,935 | ₩155,042 | ₩150,938 | ₩151,419 | -2.27% | 68.4만 |
|---|
| 2026.05.14 | ₩156,124 | ₩157,541 | ₩154,547 | ₩156,846 | +0.46% | 59.3만 |
|---|
| 2026.05.13 | ₩158,544 | ₩158,544 | ₩154,921 | ₩155,001 | -2.23% | 60.8만 |
|---|
| 2026.05.12 | ₩159,105 | ₩159,346 | ₩155,095 | ₩157,768 | -0.84% | 62.5만 |
|---|
| 2026.05.11 | ₩156,392 | ₩158,851 | ₩155,015 | ₩158,838 | +1.56% | 53.2만 |
|---|
| 2026.05.08 | ₩158,116 | ₩159,145 | ₩156,017 | ₩156,846 | -0.80% | 41.7만 |
|---|
| 2026.05.07 | ₩161,578 | ₩163,062 | ₩157,194 | ₩157,341 | -2.62% | 53.1만 |
|---|
| 2026.05.06 | ₩156,619 | ₩162,928 | ₩156,445 | ₩160,709 | +2.61% | 112.4만 |
|---|
| 2026.05.05 | ₩154,440 | ₩163,837 | ₩151,272 | ₩153,117 | -0.86% | 159.6만 |
|---|
| 2026.05.04 | ₩157,862 | ₩163,890 | ₩157,702 | ₩162,113 | +2.69% | 175.4만 |
|---|
| 2026.05.01 | ₩161,057 | ₩162,834 | ₩158,129 | ₩158,410 | -1.64% | 65.7만 |
|---|
| 2026.04.30 | ₩154,413 | ₩163,209 | ₩154,413 | ₩161,765 | +4.76% | 81.3만 |
|---|
| 2026.04.29 | ₩153,585 | ₩154,320 | ₩150,991 | ₩152,956 | -0.41% | 66.5만 |
|---|
| 2026.04.28 | ₩157,635 | ₩158,250 | ₩153,317 | ₩154,066 | -2.26% | 53.9만 |
|---|
| 2026.04.27 | ₩156,084 | ₩159,493 | ₩155,269 | ₩157,073 | +0.63% | 56.2만 |
|---|
| 2026.04.24 | ₩159,239 | ₩159,239 | ₩153,451 | ₩155,229 | -2.52% | 73.8만 |
|---|
| 2026.04.23 | ₩159,265 | ₩161,498 | ₩157,381 | ₩159,787 | +0.33% | 75.9만 |
|---|
| 2026.04.22 | ₩161,083 | ₩162,113 | ₩157,100 | ₩158,049 | -1.88% | 78.1만 |
|---|
| 2026.04.21 | ₩159,920 | ₩162,808 | ₩158,156 | ₩159,519 | -0.25% | 61.8만 |
|---|
| 2026.04.20 | ₩158,062 | ₩161,297 | ₩157,915 | ₩160,762 | +1.71% | 44.6만 |
|---|
| 2026.04.17 | ₩154,814 | ₩160,883 | ₩154,814 | ₩158,530 | +2.40% | 62.6만 |
|---|
| 2026.04.16 | ₩153,772 | ₩157,394 | ₩152,234 | ₩154,106 | +0.22% | 69.3만 |
|---|
| 2026.04.15 | ₩162,460 | ₩162,527 | ₩152,315 | ₩154,079 | -5.16% | 126.6만 |
|---|
| 2026.04.14 | ₩162,326 | ₩164,345 | ₩160,762 | ₩163,850 | +0.94% | 93.9만 |
|---|
| 2026.04.13 | ₩161,177 | ₩163,048 | ₩160,134 | ₩162,193 | +0.63% | 54.5만 |
|---|
| 2026.04.10 | ₩164,104 | ₩165,267 | ₩161,818 | ₩162,046 | -1.25% | 47.3만 |
|---|
| 2026.04.09 | ₩159,894 | ₩163,984 | ₩159,372 | ₩163,302 | +2.13% | 45.6만 |
|---|
| 2026.04.08 | ₩158,664 | ₩162,072 | ₩158,062 | ₩160,281 | +1.02% | 79.1만 |
|---|
| 2026.04.07 | ₩152,529 | ₩154,119 | ₩150,951 | ₩152,876 | +0.23% | 62.3만 |
|---|
| 2026.04.06 | ₩152,609 | ₩153,050 | ₩150,925 | ₩152,956 | +0.23% | 58.7만 |
|---|
| 2026.04.02 | ₩151,793 | ₩156,458 | ₩149,160 | ₩153,170 | +0.91% | 81.5만 |
|---|
| 2026.04.01 | ₩155,483 | ₩159,011 | ₩155,055 | ₩157,381 | +1.22% | 54만 |
|---|
| 2026.03.31 | ₩152,462 | ₩156,204 | ₩150,617 | ₩154,881 | +1.59% | 66.8만 |
|---|
| 2026.03.30 | ₩153,464 | ₩154,066 | ₩149,481 | ₩150,577 | -1.88% | 59.8만 |
|---|
| 2026.03.27 | ₩154,026 | ₩154,761 | ₩151,379 | ₩151,753 | -1.48% | 62.3만 |
|---|
| 2026.03.26 | ₩155,616 | ₩157,274 | ₩154,266 | ₩154,975 | -0.41% | 41.1만 |
|---|
| 2026.03.25 | ₩157,849 | ₩159,386 | ₩155,095 | ₩156,873 | -0.62% | 53.4만 |
|---|
| 2026.03.24 | ₩150,082 | ₩157,568 | ₩150,069 | ₩155,549 | +3.64% | 55만 |
|---|
| 2026.03.23 | ₩151,085 | ₩153,344 | ₩148,358 | ₩152,529 | +0.96% | 84.2만 |
|---|
| 2026.03.20 | ₩148,425 | ₩148,946 | ₩143,987 | ₩146,046 | -1.60% | 173.3만 |
|---|
| 2026.03.19 | ₩148,719 | ₩149,628 | ₩146,714 | ₩148,278 | -0.30% | 88.9만 |
|---|
| 2026.03.18 | ₩155,162 | ₩156,833 | ₩150,109 | ₩150,443 | -3.04% | 86.8만 |
|---|
| 2026.03.17 | ₩160,428 | ₩160,936 | ₩152,930 | ₩155,750 | -2.92% | 71.3만 |
|---|
| 2026.03.16 | ₩159,867 | ₩159,987 | ₩157,795 | ₩158,437 | -0.89% | 59.9만 |
|---|
| 2026.03.13 | ₩161,057 | ₩161,738 | ₩156,031 | ₩158,490 | -1.59% | 55.6만 |
|---|
| 2026.03.12 | ₩159,613 | ₩160,575 | ₩157,100 | ₩160,228 | +0.39% | 62.6만 |
|---|
| 2026.03.11 | ₩161,738 | ₩164,425 | ₩161,003 | ₩162,701 | +0.60% | 71.2만 |
|---|
| 2026.03.10 | ₩165,080 | ₩168,368 | ₩162,768 | ₩163,169 | -1.16% | 65.7만 |
|---|
| 2026.03.09 | ₩162,514 | ₩167,018 | ₩157,341 | ₩165,641 | +1.92% | 75.4만 |
|---|
| 2026.03.06 | ₩168,114 | ₩168,114 | ₩163,850 | ₩165,588 | -1.50% | 60.3만 |
|---|
| 2026.03.05 | ₩176,976 | ₩177,712 | ₩167,887 | ₩170,453 | -3.69% | 65.8만 |
|---|
| 2026.03.04 | ₩178,861 | ₩179,783 | ₩176,442 | ₩179,677 | +0.46% | 67.5만 |
|---|
| 2026.03.03 | ₩178,580 | ₩178,955 | ₩172,953 | ₩177,872 | -0.40% | 87.7만 |
|---|
| 2026.03.02 | ₩181,040 | ₩183,272 | ₩178,286 | ₩183,179 | +1.18% | 43.5만 |
|---|
| 2026.02.27 | ₩177,137 | ₩182,671 | ₩175,920 | ₩182,457 | +3.00% | 82.5만 |
|---|
| 2026.02.26 | ₩178,313 | ₩179,543 | ₩175,118 | ₩178,741 | +0.24% | 55.7만 |
|---|
| 2026.02.25 | ₩182,323 | ₩182,604 | ₩176,629 | ₩179,008 | -1.82% | 54.5만 |
|---|
| 2026.02.24 | ₩180,532 | ₩183,660 | ₩180,532 | ₩181,708 | +0.65% | 63.6만 |
|---|
| 2026.02.23 | ₩183,058 | ₩187,897 | ₩180,425 | ₩180,652 | -1.31% | 59.2만 |
|---|
| 2026.02.20 | ₩184,462 | ₩186,841 | ₩181,788 | ₩184,128 | -0.18% | 84.8만 |
|---|
| 2026.02.19 | ₩187,095 | ₩191,145 | ₩184,756 | ₩185,157 | -1.04% | 110만 |
|---|
| 2026.02.18 | ₩184,956 | ₩187,229 | ₩183,954 | ₩184,275 | -0.37% | 63.5만 |
|---|
| 2026.02.17 | ₩183,967 | ₩188,472 | ₩183,179 | ₩185,130 | +0.63% | 92.6만 |
|---|
| 2026.02.13 | ₩183,553 | ₩188,058 | ₩181,000 | ₩187,790 | +2.31% | 63.1만 |
|---|
| 2026.02.12 | ₩187,215 | ₩192,188 | ₩183,780 | ₩185,705 | -0.81% | 173만 |
|---|
| 2026.02.11 | ₩182,978 | ₩185,184 | ₩181,334 | ₩185,090 | +1.15% | 118.1만 |
|---|
| 2026.02.10 | ₩177,778 | ₩181,494 | ₩174,022 | ₩181,481 | +2.08% | 104.5만 |
|---|
| 2026.02.09 | ₩176,816 | ₩178,808 | ₩174,824 | ₩178,527 | +0.97% | 87.8만 |
|---|
| 2026.02.06 | ₩168,275 | ₩177,631 | ₩167,085 | ₩177,204 | +5.31% | 147.4만 |
|---|
| 2026.02.05 | ₩170,814 | ₩171,683 | ₩158,798 | ₩166,203 | -2.70% | 140.5만 |
|---|
| 2026.02.04 | ₩158,009 | ₩163,075 | ₩157,113 | ₩162,647 | +2.94% | 133.2만 |
|---|
| 2026.02.03 | ₩153,130 | ₩156,458 | ₩152,435 | ₩155,777 | +1.73% | 48.4만 |
|---|
| 2026.02.02 | ₩145,965 | ₩153,317 | ₩142,490 | ₩153,277 | +5.01% | 102.5만 |
|---|
| 2026.01.30 | ₩150,470 | ₩152,649 | ₩149,414 | ₩151,593 | +0.75% | 66.9만 |
|---|
| 2026.01.29 | ₩152,395 | ₩153,959 | ₩150,283 | ₩152,823 | +0.28% | 82.3만 |
|---|
| 2026.01.28 | ₩152,275 | ₩153,344 | ₩150,390 | ₩150,711 | -1.03% | 76만 |
|---|
| 2026.01.27 | ₩152,181 | ₩153,959 | ₩151,045 | ₩151,967 | -0.14% | 72.6만 |
|---|
| 2026.01.26 | ₩152,502 | ₩152,836 | ₩151,352 | ₩152,154 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩153,397 | ₩153,397 | ₩150,082 | ₩152,101 | -0.85% | 59.2만 |
|---|
| 2026.01.22 | ₩152,181 | ₩154,493 | ₩151,860 | ₩153,184 | +0.66% | 71.3만 |
|---|
| 2026.01.21 | ₩148,345 | ₩152,796 | ₩148,064 | ₩151,660 | +2.23% | 88.4만 |
|---|
| 2026.01.20 | ₩146,901 | ₩148,599 | ₩146,166 | ₩146,995 | +0.06% | 55.9만 |
|---|
| 2026.01.16 | ₩150,550 | ₩151,379 | ₩147,275 | ₩148,839 | -1.14% | 75.6만 |
|---|
| 2026.01.15 | ₩155,643 | ₩158,009 | ₩150,390 | ₩151,406 | -2.72% | 58만 |
|---|
| 2026.01.14 | ₩149,668 | ₩152,729 | ₩148,772 | ₩149,895 | +0.15% | 63.4만 |
|---|
| 2026.01.13 | ₩149,227 | ₩150,804 | ₩147,463 | ₩148,599 | -0.42% | 80.6만 |
|---|
| 2026.01.12 | ₩149,334 | ₩151,459 | ₩147,115 | ₩148,572 | -0.51% | 80.9만 |
|---|
| 2026.01.09 | ₩152,382 | ₩153,090 | ₩149,227 | ₩149,574 | -1.84% | 87.2만 |
|---|
| 2026.01.08 | ₩142,691 | ₩152,889 | ₩142,223 | ₩151,473 | +6.15% | 121.7만 |
|---|
| 2026.01.07 | ₩147,436 | ₩148,224 | ₩142,062 | ₩143,706 | -2.53% | 75만 |
|---|
| 2026.01.06 | ₩141,434 | ₩147,115 | ₩141,394 | ₩146,821 | +3.81% | 71.3만 |
|---|
| 2026.01.05 | ₩141,087 | ₩143,987 | ₩139,416 | ₩142,209 | +0.80% | 88.9만 |
|---|
| 2026.01.02 | ₩140,151 | ₩143,145 | ₩138,801 | ₩141,474 | +0.94% | 63.1만 |
|---|
| 2025.12.31 | ₩139,496 | ₩140,766 | ₩139,188 | ₩139,442 | -0.04% | 67.1만 |
|---|
| 2025.12.30 | ₩139,523 | ₩140,819 | ₩139,028 | ₩139,991 | +0.34% | 52.1만 |
|---|
| 2025.12.29 | ₩141,020 | ₩141,728 | ₩138,881 | ₩139,523 | -1.06% | 62.3만 |
|---|
| 2025.12.26 | ₩140,619 | ₩141,621 | ₩139,589 | ₩140,953 | +0.24% | 57.2만 |
|---|
| 2025.12.24 | ₩141,661 | ₩142,330 | ₩139,188 | ₩140,726 | -0.66% | 36만 |
|---|
| 2025.12.23 | ₩141,688 | ₩142,263 | ₩139,496 | ₩141,153 | -0.38% | 50.1만 |
|---|
| 2025.12.22 | ₩141,782 | ₩142,544 | ₩140,886 | ₩141,381 | -0.28% | 65만 |
|---|
| 2025.12.19 | ₩139,977 | ₩142,156 | ₩139,402 | ₩141,407 | +1.02% | 154만 |
|---|
| 2025.12.18 | ₩143,559 | ₩145,190 | ₩141,434 | ₩142,838 | -0.50% | 82.4만 |
|---|
| 2025.12.17 | ₩142,236 | ₩145,845 | ₩141,314 | ₩142,169 | -0.05% | 90.9만 |
|---|
| 2025.12.16 | ₩142,650 | ₩144,455 | ₩136,622 | ₩142,303 | -0.24% | 67.2만 |
|---|
| 2025.12.15 | ₩145,952 | ₩147,422 | ₩144,402 | ₩144,803 | -0.79% | 76.7만 |
|---|
| 2025.12.12 | ₩146,233 | ₩148,826 | ₩145,217 | ₩145,912 | -0.22% | 89.6만 |
|---|
| 2025.12.11 | ₩144,549 | ₩147,329 | ₩144,188 | ₩145,511 | +0.67% | 67.5만 |
|---|
| 2025.12.10 | ₩139,041 | ₩144,923 | ₩137,598 | ₩144,468 | +3.90% | 92.2만 |
|---|
| 2025.12.09 | ₩138,520 | ₩141,608 | ₩138,520 | ₩139,028 | +0.37% | 73.8만 |
|---|
| 2025.12.08 | ₩140,899 | ₩143,827 | ₩138,333 | ₩139,336 | -1.11% | 76.1만 |
|---|
| 2025.12.05 | ₩141,033 | ₩144,201 | ₩140,391 | ₩140,699 | -0.24% | 61.4만 |
|---|
| 2025.12.04 | ₩140,672 | ₩141,514 | ₩138,213 | ₩141,407 | +0.52% | 62.5만 |
|---|
| 2025.12.03 | ₩139,723 | ₩141,046 | ₩138,654 | ₩140,525 | +0.57% | 94.2만 |
|---|
| 2025.12.02 | ₩142,931 | ₩143,693 | ₩137,678 | ₩139,362 | -2.50% | 148.2만 |
|---|
| 2025.12.01 | ₩140,980 | ₩145,123 | ₩139,843 | ₩142,757 | +1.26% | 79.6만 |
|---|
| 2025.11.28 | ₩140,338 | ₩142,838 | ₩139,402 | ₩141,635 | +0.92% | 28.5만 |
|---|
| 2025.11.26 | ₩144,869 | ₩146,126 | ₩140,966 | ₩141,127 | -2.58% | 125.1만 |
|---|
| 2025.11.25 | ₩145,016 | ₩149,214 | ₩144,161 | ₩148,532 | +2.42% | 84.8만 |
|---|
| 2025.11.24 | ₩142,356 | ₩145,043 | ₩141,367 | ₩143,479 | +0.79% | 66만 |
|---|
| 2025.11.21 | ₩134,644 | ₩142,223 | ₩134,016 | ₩141,688 | +5.23% | 69.2만 |
|---|
| 2025.11.20 | ₩137,250 | ₩138,640 | ₩132,612 | ₩133,855 | -2.47% | 55.9만 |
|---|
| 2025.11.19 | ₩136,943 | ₩137,678 | ₩134,270 | ₩135,285 | -1.21% | 40.7만 |
|---|
| 2025.11.18 | ₩136,047 | ₩138,239 | ₩135,232 | ₩136,475 | +0.31% | 46.2만 |
|---|
| 2025.11.17 | ₩139,656 | ₩139,656 | ₩137,036 | ₩137,277 | -1.70% | 41.8만 |
|---|
| 2025.11.14 | ₩139,897 | ₩142,076 | ₩138,908 | ₩139,589 | -0.22% | 45.8만 |
|---|
| 2025.11.13 | ₩144,402 | ₩145,618 | ₩141,661 | ₩141,808 | -1.80% | 37.8만 |
|---|
| 2025.11.12 | ₩144,014 | ₩146,313 | ₩144,014 | ₩145,003 | +0.69% | 45만 |
|---|
| 2025.11.11 | ₩140,819 | ₩144,375 | ₩139,924 | ₩143,386 | +1.82% | 43.4만 |
|---|
| 2025.11.10 | ₩142,116 | ₩142,116 | ₩138,507 | ₩140,659 | -1.03% | 75.2만 |
|---|
| 2025.11.07 | ₩138,079 | ₩141,501 | ₩134,590 | ₩141,100 | +2.19% | 51.3만 |
|---|
| 2025.11.06 | ₩142,276 | ₩143,854 | ₩140,833 | ₩141,220 | -0.74% | 59.5만 |
|---|
| 2025.11.05 | ₩139,977 | ₩143,038 | ₩139,349 | ₩142,717 | +1.96% | 58.4만 |
|---|
| 2025.11.04 | ₩139,295 | ₩140,686 | ₩138,360 | ₩139,937 | +0.46% | 60.2만 |
|---|
| 2025.11.03 | ₩137,117 | ₩141,514 | ₩134,550 | ₩140,699 | +2.61% | 86.6만 |
|---|
| 2025.10.31 | ₩144,549 | ₩144,549 | ₩135,259 | ₩137,892 | -4.61% | 136만 |
|---|
| 2025.10.30 | ₩143,025 | ₩147,262 | ₩141,808 | ₩141,848 | -0.82% | 122.5만 |
|---|
| 2025.10.29 | ₩144,909 | ₩147,770 | ₩144,121 | ₩144,762 | -0.10% | 114.1만 |
|---|
| 2025.10.28 | ₩145,698 | ₩145,872 | ₩143,987 | ₩144,255 | -0.99% | 74.1만 |
|---|
| 2025.10.27 | ₩146,701 | ₩148,358 | ₩144,656 | ₩145,377 | -0.90% | 69.2만 |
|---|
| 2025.10.24 | ₩148,425 | ₩149,280 | ₩144,869 | ₩145,257 | -2.13% | 62.2만 |
|---|
| 2025.10.23 | ₩143,172 | ₩147,757 | ₩143,038 | ₩147,142 | +2.77% | 51.1만 |
|---|
| 2025.10.22 | ₩144,321 | ₩145,778 | ₩143,118 | ₩143,372 | -0.66% | 72.6만 |
|---|
| 2025.10.21 | ₩143,974 | ₩146,126 | ₩142,958 | ₩144,776 | +0.56% | 85.5만 |
|---|
| 2025.10.20 | ₩142,851 | ₩145,351 | ₩142,851 | ₩144,281 | +1.00% | 39.7만 |
|---|
| 2025.10.17 | ₩145,725 | ₩146,620 | ₩143,265 | ₩143,907 | -1.25% | 73.4만 |
|---|
| 2025.10.16 | ₩144,188 | ₩145,685 | ₩142,544 | ₩145,591 | +0.97% | 45.5만 |
|---|
| 2025.10.15 | ₩144,696 | ₩145,337 | ₩142,169 | ₩143,038 | -1.15% | 52.2만 |
|---|
| 2025.10.14 | ₩139,309 | ₩145,123 | ₩137,170 | ₩143,225 | +2.81% | 52.6만 |
|---|
| 2025.10.13 | ₩140,124 | ₩141,381 | ₩138,868 | ₩139,309 | -0.58% | 68.1만 |
|---|
| 2025.10.10 | ₩145,939 | ₩146,634 | ₩137,611 | ₩138,707 | -4.96% | 146.5만 |
|---|