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 | ₩145,083 | ₩147,013 | ₩138,300 | ₩138,434 | -4.58% | 148.3만 |
| 2026.10.08 | ₩144,520 | ₩146,906 | ₩142,040 | ₩144,935 | +0.29% | 91.6만 |
| 2026.10.07 | ₩154,144 | ₩154,144 | ₩142,657 | ₩146,302 | -5.09% | 120.3만 |
| 2026.10.06 | ₩156,034 | ₩159,023 | ₩155,564 | ₩155,739 | -0.19% | 53.6만 |
| 2026.10.05 | ₩154,573 | ₩158,460 | ₩152,951 | ₩155,739 | +0.75% | 95.3만 |
| 2026.10.02 | ₩151,101 | ₩153,956 | ₩149,640 | ₩153,621 | +1.67% | 88.6만 |
| 2026.10.01 | ₩152,053 | ₩152,294 | ₩146,959 | ₩149,868 | -1.44% | 98.4만 |
| 2026.09.30 | ₩155,712 | ₩158,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,112 |
| -1.67% |
| 77.5만 |
| 2026.09.29 | ₩157,361 | ₩158,889 | ₩155,645 | ₩155,699 | -1.06% | 87.9만 |
|---|
| 2026.09.28 | ₩156,838 | ₩160,082 | ₩156,355 | ₩157,642 | +0.51% | 75.5만 |
|---|
| 2026.09.25 | ₩155,739 | ₩159,572 | ₩154,626 | ₩158,192 | +1.58% | 79.6만 |
|---|
| 2026.09.24 | ₩162,253 | ₩162,253 | ₩154,358 | ₩155,766 | -4.00% | 107만 |
|---|
| 2026.09.23 | ₩162,025 | ₩166,355 | ₩161,770 | ₩163,097 | +0.66% | 107.5만 |
|---|
| 2026.09.22 | ₩162,963 | ₩164,317 | ₩160,189 | ₩161,717 | -0.76% | 112.4만 |
|---|
| 2026.09.21 | ₩161,368 | ₩163,861 | ₩159,103 | ₩160,712 | -0.41% | 88.6만 |
|---|
| 2026.09.18 | ₩162,521 | ₩162,615 | ₩158,835 | ₩160,564 | -1.20% | 183만 |
|---|
| 2026.09.17 | ₩163,111 | ₩164,116 | ₩159,814 | ₩162,950 | -0.10% | 160.8만 |
|---|
| 2026.09.16 | ₩165,832 | ₩166,556 | ₩158,165 | ₩160,698 | -3.10% | 86.2만 |
|---|
| 2026.09.15 | ₩164,076 | ₩168,352 | ₩163,607 | ₩165,926 | +1.13% | 86.1만 |
|---|
| 2026.09.14 | ₩159,827 | ₩165,885 | ₩159,291 | ₩163,928 | +2.57% | 85.5만 |
|---|
| 2026.09.11 | ₩166,073 | ₩168,955 | ₩161,824 | ₩162,320 | -2.26% | 98.5만 |
|---|
| 2026.09.10 | ₩168,794 | ₩168,955 | ₩162,829 | ₩163,433 | -3.18% | 119.5만 |
|---|
| 2026.09.09 | ₩171,153 | ₩172,748 | ₩169,143 | ₩170,067 | -0.63% | 88.9만 |
|---|
| 2026.09.08 | ₩178,458 | ₩178,472 | ₩170,362 | ₩170,644 | -4.38% | 99.2만 |
|---|
| 2026.09.04 | ₩167,842 | ₩181,179 | ₩167,842 | ₩178,807 | +6.53% | 202.1만 |
|---|
| 2026.09.03 | ₩171,448 | ₩171,569 | ₩164,692 | ₩168,647 | -1.63% | 170.7만 |
|---|
| 2026.09.02 | ₩165,041 | ₩172,735 | ₩163,982 | ₩169,813 | +2.89% | 236.1만 |
|---|
| 2026.09.01 | ₩157,977 | ₩164,223 | ₩156,985 | ₩163,955 | +3.78% | 131.6만 |
|---|
| 2026.08.31 | ₩158,420 | ₩160,779 | ₩154,720 | ₩158,580 | +0.10% | 180.8만 |
|---|
| 2026.08.28 | ₩150,873 | ₩152,616 | ₩147,978 | ₩151,986 | +0.74% | 112.4만 |
|---|
| 2026.08.27 | ₩148,809 | ₩149,399 | ₩145,659 | ₩148,648 | -0.11% | 105.9만 |
|---|
| 2026.08.26 | ₩148,662 | ₩150,753 | ₩146,839 | ₩149,533 | +0.59% | 88만 |
|---|
| 2026.08.25 | ₩149,090 | ₩149,600 | ₩145,833 | ₩148,702 | -0.26% | 150.7만 |
|---|
| 2026.08.24 | ₩144,279 | ₩148,032 | ₩144,279 | ₩147,616 | +2.31% | 153.2만 |
|---|
| 2026.08.21 | ₩140,257 | ₩144,828 | ₩136,933 | ₩143,166 | +2.07% | 106.5만 |
|---|
| 2026.08.20 | ₩132,537 | ₩140,807 | ₩132,497 | ₩139,426 | +5.20% | 135.2만 |
|---|
| 2026.08.19 | ₩132,094 | ₩134,025 | ₩131,652 | ₩133,395 | +0.98% | 115.3만 |
|---|
| 2026.08.18 | ₩135,043 | ₩135,901 | ₩131,800 | ₩131,960 | -2.28% | 84.5만 |
|---|
| 2026.08.17 | ₩134,949 | ₩136,477 | ₩133,515 | ₩133,703 | -0.92% | 51.5만 |
|---|
| 2026.08.14 | ₩132,376 | ₩135,861 | ₩132,296 | ₩135,821 | +2.60% | 59.5만 |
|---|
| 2026.08.13 | ₩135,821 | ₩136,598 | ₩133,100 | ₩133,301 | -1.86% | 51.6만 |
|---|
| 2026.08.12 | ₩136,545 | ₩136,826 | ₩134,306 | ₩136,116 | -0.31% | 79.7만 |
|---|
| 2026.08.11 | ₩135,579 | ₩137,697 | ₩134,427 | ₩135,955 | +0.28% | 43만 |
|---|
| 2026.08.10 | ₩136,719 | ₩137,737 | ₩133,247 | ₩135,204 | -1.11% | 83.9만 |
|---|
| 2026.08.07 | ₩135,807 | ₩140,298 | ₩135,807 | ₩137,831 | +1.49% | 72.5만 |
|---|
| 2026.08.06 | ₩139,775 | ₩139,775 | ₩135,620 | ₩136,223 | -2.54% | 107.4만 |
|---|
| 2026.08.05 | ₩143,501 | ₩144,051 | ₩138,796 | ₩139,172 | -3.02% | 86.8만 |
|---|
| 2026.08.04 | ₩142,067 | ₩144,037 | ₩137,536 | ₩143,689 | +1.14% | 88.5만 |
|---|
| 2026.08.03 | ₩139,413 | ₩143,394 | ₩136,491 | ₩139,292 | -0.09% | 100.2만 |
|---|
| 2026.07.31 | ₩139,467 | ₩142,536 | ₩136,906 | ₩136,933 | -1.82% | 113.9만 |
|---|
| 2026.07.30 | ₩147,442 | ₩148,715 | ₩141,276 | ₩143,595 | -2.61% | 228.5만 |
|---|
| 2026.07.29 | ₩159,184 | ₩159,532 | ₩153,755 | ₩155,712 | -2.18% | 135.6만 |
|---|
| 2026.07.28 | ₩161,972 | ₩166,918 | ₩161,972 | ₩165,818 | +2.38% | 75.1만 |
|---|
| 2026.07.27 | ₩162,481 | ₩162,642 | ₩157,361 | ₩161,167 | -0.81% | 47.3만 |
|---|
| 2026.07.24 | ₩157,749 | ₩162,870 | ₩157,240 | ₩162,467 | +2.99% | 55.1만 |
|---|
| 2026.07.23 | ₩158,299 | ₩161,288 | ₩154,988 | ₩157,186 | -0.70% | 143만 |
|---|
| 2026.07.22 | ₩150,605 | ₩158,098 | ₩150,605 | ₩157,200 | +4.38% | 93.9만 |
|---|
| 2026.07.21 | ₩151,852 | ₩152,951 | ₩149,265 | ₩149,841 | -1.32% | 61.6만 |
|---|
| 2026.07.20 | ₩154,921 | ₩155,538 | ₩149,908 | ₩150,565 | -2.81% | 71.5만 |
|---|
| 2026.07.17 | ₩154,157 | ₩158,259 | ₩153,943 | ₩154,586 | +0.28% | 60.5만 |
|---|
| 2026.07.16 | ₩153,339 | ₩156,664 | ₩152,991 | ₩154,613 | +0.83% | 55.8만 |
|---|
| 2026.07.15 | ₩152,709 | ₩154,988 | ₩151,651 | ₩153,996 | +0.84% | 51.9만 |
|---|
| 2026.07.14 | ₩155,270 | ₩156,757 | ₩151,530 | ₩152,991 | -1.47% | 74.4만 |
|---|
| 2026.07.13 | ₩152,629 | ₩153,996 | ₩151,986 | ₩152,911 | +0.18% | 63.2만 |
|---|
| 2026.07.10 | ₩155,926 | ₩156,824 | ₩153,085 | ₩153,232 | -1.73% | 63.9만 |
|---|
| 2026.07.09 | ₩154,036 | ₩155,551 | ₩151,530 | ₩151,811 | -1.44% | 64.9만 |
|---|
| 2026.07.08 | ₩150,511 | ₩152,830 | ₩149,948 | ₩152,441 | +1.28% | 82.5만 |
|---|
| 2026.07.07 | ₩156,851 | ₩158,165 | ₩150,538 | ₩152,468 | -2.79% | 84만 |
|---|
| 2026.07.06 | ₩156,342 | ₩159,103 | ₩155,149 | ₩158,594 | +1.44% | 75.6만 |
|---|
| 2026.07.02 | ₩158,299 | ₩160,725 | ₩154,573 | ₩156,141 | -1.36% | 56.3만 |
|---|
| 2026.07.01 | ₩159,184 | ₩159,184 | ₩155,404 | ₩156,208 | -1.87% | 72.9만 |
|---|
| 2026.06.30 | ₩159,921 | ₩161,998 | ₩157,937 | ₩160,443 | +0.33% | 53.9만 |
|---|
| 2026.06.29 | ₩156,556 | ₩160,135 | ₩155,122 | ₩159,881 | +2.12% | 67.4만 |
|---|
| 2026.06.26 | ₩157,602 | ₩159,371 | ₩156,610 | ₩157,294 | -0.20% | 107.1만 |
|---|
| 2026.06.25 | ₩154,358 | ₩159,800 | ₩153,393 | ₩159,318 | +3.21% | 49.1만 |
|---|
| 2026.06.24 | ₩148,956 | ₩155,042 | ₩148,956 | ₩153,581 | +3.10% | 100.9만 |
|---|
| 2026.06.23 | ₩150,417 | ₩153,085 | ₩148,903 | ₩149,077 | -0.89% | 68.5만 |
|---|
| 2026.06.22 | ₩152,187 | ₩155,618 | ₩152,013 | ₩152,696 | +0.33% | 63.9만 |
|---|
| 2026.06.18 | ₩151,289 | ₩154,023 | ₩151,289 | ₩152,348 | +0.70% | 82만 |
|---|
| 2026.06.17 | ₩151,744 | ₩156,623 | ₩149,332 | ₩150,082 | -1.10% | 75.7만 |
|---|
| 2026.06.16 | ₩152,093 | ₩155,484 | ₩151,584 | ₩151,744 | -0.23% | 69.8만 |
|---|
| 2026.06.15 | ₩153,138 | ₩156,771 | ₩149,935 | ₩150,846 | -1.50% | 79.1만 |
|---|
| 2026.06.12 | ₩150,310 | ₩151,691 | ₩149,131 | ₩150,779 | +0.31% | 64.4만 |
|---|
| 2026.06.11 | ₩147,294 | ₩150,645 | ₩144,774 | ₩148,822 | +1.04% | 91만 |
|---|
| 2026.06.10 | ₩151,208 | ₩151,208 | ₩145,659 | ₩145,713 | -3.63% | 98.4만 |
|---|
| 2026.06.09 | ₩157,320 | ₩159,009 | ₩148,849 | ₩151,651 | -3.60% | 118.3만 |
|---|
| 2026.06.08 | ₩157,602 | ₩158,232 | ₩154,961 | ₩155,002 | -1.65% | 54만 |
|---|
| 2026.06.05 | ₩159,907 | ₩161,301 | ₩154,935 | ₩156,034 | -2.42% | 79.8만 |
|---|
| 2026.06.04 | ₩161,650 | ₩162,789 | ₩159,679 | ₩160,671 | -0.61% | 60.7만 |
|---|
| 2026.06.03 | ₩157,883 | ₩162,039 | ₩157,669 | ₩160,336 | +1.55% | 62.9만 |
|---|
| 2026.06.02 | ₩156,221 | ₩160,685 | ₩155,136 | ₩158,701 | +1.59% | 89.1만 |
|---|
| 2026.06.01 | ₩149,064 | ₩151,825 | ₩146,477 | ₩150,163 | +0.74% | 62.7만 |
|---|
| 2026.05.29 | ₩151,825 | ₩152,777 | ₩149,935 | ₩150,498 | -0.87% | 92.8만 |
|---|
| 2026.05.28 | ₩151,718 | ₩154,305 | ₩149,198 | ₩152,629 | +0.60% | 48.4만 |
|---|
| 2026.05.27 | ₩153,742 | ₩155,457 | ₩151,811 | ₩153,179 | -0.37% | 43.7만 |
|---|
| 2026.05.26 | ₩151,905 | ₩153,768 | ₩151,195 | ₩153,286 | +0.91% | 49.6만 |
|---|
| 2026.05.22 | ₩150,793 | ₩152,602 | ₩149,265 | ₩151,248 | +0.30% | 52.9만 |
|---|
| 2026.05.21 | ₩150,498 | ₩152,991 | ₩145,096 | ₩150,243 | -0.17% | 91.3만 |
|---|
| 2026.05.20 | ₩149,747 | ₩154,331 | ₩147,991 | ₩153,835 | +2.73% | 58.5만 |
|---|
| 2026.05.19 | ₩151,034 | ₩151,329 | ₩147,562 | ₩149,479 | -1.03% | 53.3만 |
|---|
| 2026.05.18 | ₩152,589 | ₩154,774 | ₩151,222 | ₩151,691 | -0.59% | 56만 |
|---|
| 2026.05.15 | ₩155,363 | ₩155,471 | ₩151,356 | ₩151,838 | -2.27% | 68.4만 |
|---|
| 2026.05.14 | ₩156,556 | ₩157,977 | ₩154,975 | ₩157,280 | +0.46% | 59.3만 |
|---|
| 2026.05.13 | ₩158,982 | ₩158,982 | ₩155,350 | ₩155,430 | -2.23% | 60.8만 |
|---|
| 2026.05.12 | ₩159,545 | ₩159,787 | ₩155,524 | ₩158,205 | -0.84% | 62.5만 |
|---|
| 2026.05.11 | ₩156,824 | ₩159,291 | ₩155,444 | ₩159,277 | +1.56% | 53.2만 |
|---|
| 2026.05.08 | ₩158,554 | ₩159,586 | ₩156,449 | ₩157,280 | -0.80% | 41.7만 |
|---|
| 2026.05.07 | ₩162,025 | ₩163,513 | ₩157,629 | ₩157,776 | -2.62% | 53.1만 |
|---|
| 2026.05.06 | ₩157,052 | ₩163,379 | ₩156,878 | ₩161,154 | +2.61% | 112.4만 |
|---|
| 2026.05.05 | ₩154,868 | ₩164,290 | ₩151,691 | ₩153,541 | -0.86% | 159.6만 |
|---|
| 2026.05.04 | ₩158,299 | ₩164,344 | ₩158,138 | ₩162,561 | +2.69% | 175.4만 |
|---|
| 2026.05.01 | ₩161,502 | ₩163,285 | ₩158,567 | ₩158,848 | -1.64% | 65.7만 |
|---|
| 2026.04.30 | ₩154,841 | ₩163,660 | ₩154,841 | ₩162,213 | +4.76% | 81.3만 |
|---|
| 2026.04.29 | ₩154,010 | ₩154,747 | ₩151,409 | ₩153,380 | -0.41% | 66.5만 |
|---|
| 2026.04.28 | ₩158,071 | ₩158,688 | ₩153,742 | ₩154,492 | -2.26% | 53.9만 |
|---|
| 2026.04.27 | ₩156,516 | ₩159,934 | ₩155,699 | ₩157,508 | +0.63% | 56.2만 |
|---|
| 2026.04.24 | ₩159,679 | ₩159,679 | ₩153,876 | ₩155,658 | -2.52% | 73.8만 |
|---|
| 2026.04.23 | ₩159,706 | ₩161,945 | ₩157,816 | ₩160,229 | +0.33% | 75.9만 |
|---|
| 2026.04.22 | ₩161,529 | ₩162,561 | ₩157,535 | ₩158,487 | -1.88% | 78.1만 |
|---|
| 2026.04.21 | ₩160,363 | ₩163,258 | ₩158,594 | ₩159,961 | -0.25% | 61.8만 |
|---|
| 2026.04.20 | ₩158,500 | ₩161,744 | ₩158,352 | ₩161,207 | +1.71% | 44.6만 |
|---|
| 2026.04.17 | ₩155,243 | ₩161,328 | ₩155,243 | ₩158,969 | +2.40% | 62.6만 |
|---|
| 2026.04.16 | ₩154,197 | ₩157,830 | ₩152,656 | ₩154,532 | +0.22% | 69.3만 |
|---|
| 2026.04.15 | ₩162,910 | ₩162,977 | ₩152,736 | ₩154,506 | -5.16% | 126.6만 |
|---|
| 2026.04.14 | ₩162,776 | ₩164,800 | ₩161,207 | ₩164,304 | +0.94% | 93.9만 |
|---|
| 2026.04.13 | ₩161,623 | ₩163,500 | ₩160,578 | ₩162,642 | +0.63% | 54.5만 |
|---|
| 2026.04.10 | ₩164,558 | ₩165,725 | ₩162,266 | ₩162,494 | -1.25% | 47.3만 |
|---|
| 2026.04.09 | ₩160,336 | ₩164,438 | ₩159,814 | ₩163,754 | +2.13% | 45.6만 |
|---|
| 2026.04.08 | ₩159,103 | ₩162,521 | ₩158,500 | ₩160,725 | +1.02% | 79.1만 |
|---|
| 2026.04.07 | ₩152,951 | ₩154,546 | ₩151,369 | ₩153,299 | +0.23% | 62.3만 |
|---|
| 2026.04.06 | ₩153,031 | ₩153,474 | ₩151,342 | ₩153,380 | +0.23% | 58.7만 |
|---|
| 2026.04.02 | ₩152,214 | ₩156,891 | ₩149,573 | ₩153,594 | +0.91% | 81.5만 |
|---|
| 2026.04.01 | ₩155,913 | ₩159,452 | ₩155,484 | ₩157,816 | +1.22% | 54만 |
|---|
| 2026.03.31 | ₩152,884 | ₩156,637 | ₩151,034 | ₩155,310 | +1.59% | 66.8만 |
|---|
| 2026.03.30 | ₩153,889 | ₩154,492 | ₩149,895 | ₩150,994 | -1.88% | 59.8만 |
|---|
| 2026.03.27 | ₩154,452 | ₩155,189 | ₩151,798 | ₩152,173 | -1.48% | 62.3만 |
|---|
| 2026.03.26 | ₩156,047 | ₩157,709 | ₩154,693 | ₩155,404 | -0.41% | 41.1만 |
|---|
| 2026.03.25 | ₩158,285 | ₩159,827 | ₩155,524 | ₩157,307 | -0.62% | 53.4만 |
|---|
| 2026.03.24 | ₩150,498 | ₩158,004 | ₩150,484 | ₩155,980 | +3.64% | 55만 |
|---|
| 2026.03.23 | ₩151,503 | ₩153,768 | ₩148,769 | ₩152,951 | +0.96% | 84.2만 |
|---|
| 2026.03.20 | ₩148,836 | ₩149,359 | ₩144,386 | ₩146,450 | -1.60% | 173.3만 |
|---|
| 2026.03.19 | ₩149,131 | ₩150,042 | ₩147,120 | ₩148,688 | -0.30% | 88.9만 |
|---|
| 2026.03.18 | ₩155,591 | ₩157,267 | ₩150,525 | ₩150,860 | -3.04% | 86.8만 |
|---|
| 2026.03.17 | ₩160,872 | ₩161,382 | ₩153,353 | ₩156,181 | -2.92% | 71.3만 |
|---|
| 2026.03.16 | ₩160,309 | ₩160,430 | ₩158,232 | ₩158,875 | -0.89% | 59.9만 |
|---|
| 2026.03.13 | ₩161,502 | ₩162,186 | ₩156,463 | ₩158,929 | -1.59% | 55.6만 |
|---|
| 2026.03.12 | ₩160,055 | ₩161,020 | ₩157,535 | ₩160,671 | +0.39% | 62.6만 |
|---|
| 2026.03.11 | ₩162,186 | ₩164,880 | ₩161,449 | ₩163,151 | +0.60% | 71.2만 |
|---|
| 2026.03.10 | ₩165,537 | ₩168,834 | ₩163,218 | ₩163,620 | -1.16% | 65.7만 |
|---|
| 2026.03.09 | ₩162,963 | ₩167,480 | ₩157,776 | ₩166,100 | +1.92% | 75.4만 |
|---|
| 2026.03.06 | ₩168,580 | ₩168,580 | ₩164,304 | ₩166,046 | -1.50% | 60.3만 |
|---|
| 2026.03.05 | ₩177,466 | ₩178,204 | ₩168,352 | ₩170,925 | -3.69% | 65.8만 |
|---|
| 2026.03.04 | ₩179,356 | ₩180,281 | ₩176,930 | ₩180,174 | +0.46% | 67.5만 |
|---|
| 2026.03.03 | ₩179,075 | ₩179,450 | ₩173,432 | ₩178,364 | -0.40% | 87.7만 |
|---|
| 2026.03.02 | ₩181,541 | ₩183,780 | ₩178,780 | ₩183,686 | +1.18% | 43.5만 |
|---|
| 2026.02.27 | ₩177,627 | ₩183,176 | ₩176,407 | ₩182,962 | +3.00% | 82.5만 |
|---|
| 2026.02.26 | ₩178,807 | ₩180,040 | ₩175,603 | ₩179,236 | +0.24% | 55.7만 |
|---|
| 2026.02.25 | ₩182,828 | ₩183,109 | ₩177,118 | ₩179,504 | -1.82% | 54.5만 |
|---|
| 2026.02.24 | ₩181,032 | ₩184,168 | ₩181,032 | ₩182,211 | +0.65% | 63.6만 |
|---|
| 2026.02.23 | ₩183,565 | ₩188,417 | ₩180,924 | ₩181,152 | -1.31% | 59.2만 |
|---|
| 2026.02.20 | ₩184,972 | ₩187,358 | ₩182,292 | ₩184,637 | -0.18% | 84.8만 |
|---|
| 2026.02.19 | ₩187,613 | ₩191,674 | ₩185,267 | ₩185,669 | -1.04% | 110만 |
|---|
| 2026.02.18 | ₩185,468 | ₩187,747 | ₩184,463 | ₩184,785 | -0.37% | 63.5만 |
|---|
| 2026.02.17 | ₩184,477 | ₩188,994 | ₩183,686 | ₩185,643 | +0.63% | 92.6만 |
|---|
| 2026.02.13 | ₩184,061 | ₩188,578 | ₩181,501 | ₩188,310 | +2.31% | 63.1만 |
|---|
| 2026.02.12 | ₩187,734 | ₩192,720 | ₩184,289 | ₩186,219 | -0.81% | 173만 |
|---|
| 2026.02.11 | ₩183,485 | ₩185,696 | ₩181,836 | ₩185,602 | +1.15% | 118.1만 |
|---|
| 2026.02.10 | ₩178,271 | ₩181,997 | ₩174,504 | ₩181,983 | +2.08% | 104.5만 |
|---|
| 2026.02.09 | ₩177,305 | ₩179,303 | ₩175,308 | ₩179,021 | +0.97% | 87.8만 |
|---|
| 2026.02.06 | ₩168,740 | ₩178,123 | ₩167,548 | ₩177,694 | +5.31% | 147.4만 |
|---|
| 2026.02.05 | ₩171,287 | ₩172,158 | ₩159,237 | ₩166,663 | -2.70% | 140.5만 |
|---|
| 2026.02.04 | ₩158,446 | ₩163,526 | ₩157,548 | ₩163,097 | +2.94% | 133.2만 |
|---|
| 2026.02.03 | ₩153,554 | ₩156,891 | ₩152,857 | ₩156,208 | +1.73% | 48.4만 |
|---|
| 2026.02.02 | ₩146,369 | ₩153,742 | ₩142,885 | ₩153,701 | +5.01% | 102.5만 |
|---|
| 2026.01.30 | ₩150,887 | ₩153,071 | ₩149,828 | ₩152,013 | +0.75% | 66.9만 |
|---|
| 2026.01.29 | ₩152,817 | ₩154,385 | ₩150,699 | ₩153,246 | +0.28% | 82.3만 |
|---|
| 2026.01.28 | ₩152,696 | ₩153,768 | ₩150,806 | ₩151,128 | -1.03% | 76만 |
|---|
| 2026.01.27 | ₩152,602 | ₩154,385 | ₩151,463 | ₩152,388 | -0.14% | 72.6만 |
|---|
| 2026.01.26 | ₩152,924 | ₩153,259 | ₩151,771 | ₩152,575 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩153,822 | ₩153,822 | ₩150,498 | ₩152,522 | -0.85% | 59.2만 |
|---|
| 2026.01.22 | ₩152,602 | ₩154,921 | ₩152,281 | ₩153,608 | +0.66% | 71.3만 |
|---|
| 2026.01.21 | ₩148,755 | ₩153,219 | ₩148,474 | ₩152,080 | +2.23% | 88.4만 |
|---|
| 2026.01.20 | ₩147,308 | ₩149,010 | ₩146,571 | ₩147,402 | +0.06% | 55.9만 |
|---|
| 2026.01.16 | ₩150,967 | ₩151,798 | ₩147,683 | ₩149,251 | -1.14% | 75.6만 |
|---|
| 2026.01.15 | ₩156,074 | ₩158,446 | ₩150,806 | ₩151,825 | -2.72% | 58만 |
|---|
| 2026.01.14 | ₩150,082 | ₩153,152 | ₩149,184 | ₩150,310 | +0.15% | 63.4만 |
|---|
| 2026.01.13 | ₩149,640 | ₩151,222 | ₩147,871 | ₩149,010 | -0.42% | 80.6만 |
|---|
| 2026.01.12 | ₩149,747 | ₩151,878 | ₩147,522 | ₩148,983 | -0.51% | 80.9만 |
|---|
| 2026.01.09 | ₩152,803 | ₩153,514 | ₩149,640 | ₩149,989 | -1.84% | 87.2만 |
|---|
| 2026.01.08 | ₩143,086 | ₩153,313 | ₩142,616 | ₩151,892 | +6.15% | 121.7만 |
|---|
| 2026.01.07 | ₩147,844 | ₩148,635 | ₩142,456 | ₩144,104 | -2.53% | 75만 |
|---|
| 2026.01.06 | ₩141,826 | ₩147,522 | ₩141,785 | ₩147,227 | +3.81% | 71.3만 |
|---|
| 2026.01.05 | ₩141,477 | ₩144,386 | ₩139,802 | ₩142,603 | +0.80% | 88.9만 |
|---|
| 2026.01.02 | ₩140,539 | ₩143,541 | ₩139,185 | ₩141,866 | +0.94% | 63.1만 |
|---|
| 2025.12.31 | ₩139,882 | ₩141,155 | ₩139,574 | ₩139,828 | -0.04% | 67.1만 |
|---|
| 2025.12.30 | ₩139,909 | ₩141,209 | ₩139,413 | ₩140,378 | +0.34% | 52.1만 |
|---|
| 2025.12.29 | ₩141,410 | ₩142,120 | ₩139,265 | ₩139,909 | -1.06% | 62.3만 |
|---|
| 2025.12.26 | ₩141,008 | ₩142,013 | ₩139,976 | ₩141,343 | +0.24% | 57.2만 |
|---|
| 2025.12.24 | ₩142,053 | ₩142,724 | ₩139,574 | ₩141,115 | -0.66% | 36만 |
|---|
| 2025.12.23 | ₩142,080 | ₩142,657 | ₩139,882 | ₩141,544 | -0.38% | 50.1만 |
|---|
| 2025.12.22 | ₩142,174 | ₩142,938 | ₩141,276 | ₩141,772 | -0.28% | 65만 |
|---|
| 2025.12.19 | ₩140,365 | ₩142,549 | ₩139,788 | ₩141,799 | +1.02% | 154만 |
|---|
| 2025.12.18 | ₩143,957 | ₩145,592 | ₩141,826 | ₩143,233 | -0.50% | 82.4만 |
|---|
| 2025.12.17 | ₩142,630 | ₩146,249 | ₩141,705 | ₩142,563 | -0.05% | 90.9만 |
|---|
| 2025.12.16 | ₩143,045 | ₩144,855 | ₩137,000 | ₩142,697 | -0.24% | 67.2만 |
|---|
| 2025.12.15 | ₩146,356 | ₩147,831 | ₩144,801 | ₩145,203 | -0.79% | 76.7만 |
|---|
| 2025.12.12 | ₩146,638 | ₩149,238 | ₩145,619 | ₩146,316 | -0.22% | 89.6만 |
|---|
| 2025.12.11 | ₩144,949 | ₩147,737 | ₩144,587 | ₩145,914 | +0.67% | 67.5만 |
|---|
| 2025.12.10 | ₩139,426 | ₩145,324 | ₩137,979 | ₩144,868 | +3.90% | 92.2만 |
|---|
| 2025.12.09 | ₩138,904 | ₩142,000 | ₩138,904 | ₩139,413 | +0.37% | 73.8만 |
|---|
| 2025.12.08 | ₩141,289 | ₩144,225 | ₩138,716 | ₩139,721 | -1.11% | 76.1만 |
|---|
| 2025.12.05 | ₩141,423 | ₩144,600 | ₩140,780 | ₩141,088 | -0.24% | 61.4만 |
|---|
| 2025.12.04 | ₩141,062 | ₩141,906 | ₩138,595 | ₩141,799 | +0.52% | 62.5만 |
|---|
| 2025.12.03 | ₩140,110 | ₩141,437 | ₩139,038 | ₩140,914 | +0.57% | 94.2만 |
|---|
| 2025.12.02 | ₩143,327 | ₩144,091 | ₩138,059 | ₩139,748 | -2.50% | 148.2만 |
|---|
| 2025.12.01 | ₩141,370 | ₩145,525 | ₩140,231 | ₩143,153 | +1.26% | 79.6만 |
|---|
| 2025.11.28 | ₩140,726 | ₩143,233 | ₩139,788 | ₩142,027 | +0.92% | 28.5만 |
|---|
| 2025.11.26 | ₩145,270 | ₩146,530 | ₩141,356 | ₩141,517 | -2.58% | 125.1만 |
|---|
| 2025.11.25 | ₩145,418 | ₩149,627 | ₩144,560 | ₩148,943 | +2.42% | 84.8만 |
|---|
| 2025.11.24 | ₩142,750 | ₩145,445 | ₩141,759 | ₩143,876 | +0.79% | 66만 |
|---|
| 2025.11.21 | ₩135,016 | ₩142,616 | ₩134,387 | ₩142,080 | +5.23% | 69.2만 |
|---|
| 2025.11.20 | ₩137,630 | ₩139,024 | ₩132,979 | ₩134,226 | -2.47% | 55.9만 |
|---|
| 2025.11.19 | ₩137,322 | ₩138,059 | ₩134,641 | ₩135,660 | -1.21% | 40.7만 |
|---|
| 2025.11.18 | ₩136,424 | ₩138,622 | ₩135,606 | ₩136,853 | +0.31% | 46.2만 |
|---|
| 2025.11.17 | ₩140,043 | ₩140,043 | ₩137,416 | ₩137,657 | -1.70% | 41.8만 |
|---|
| 2025.11.14 | ₩140,284 | ₩142,469 | ₩139,292 | ₩139,976 | -0.22% | 45.8만 |
|---|
| 2025.11.13 | ₩144,801 | ₩146,021 | ₩142,053 | ₩142,201 | -1.80% | 37.8만 |
|---|
| 2025.11.12 | ₩144,413 | ₩146,718 | ₩144,413 | ₩145,404 | +0.69% | 45만 |
|---|
| 2025.11.11 | ₩141,209 | ₩144,774 | ₩140,311 | ₩143,783 | +1.82% | 43.4만 |
|---|
| 2025.11.10 | ₩142,509 | ₩142,509 | ₩138,890 | ₩141,048 | -1.03% | 75.2만 |
|---|
| 2025.11.07 | ₩138,461 | ₩141,893 | ₩134,963 | ₩141,491 | +2.19% | 51.3만 |
|---|
| 2025.11.06 | ₩142,670 | ₩144,252 | ₩141,222 | ₩141,611 | -0.74% | 59.5만 |
|---|
| 2025.11.05 | ₩140,365 | ₩143,434 | ₩139,735 | ₩143,112 | +1.96% | 58.4만 |
|---|
| 2025.11.04 | ₩139,681 | ₩141,075 | ₩138,743 | ₩140,324 | +0.46% | 60.2만 |
|---|
| 2025.11.03 | ₩137,496 | ₩141,906 | ₩134,923 | ₩141,088 | +2.61% | 86.6만 |
|---|
| 2025.10.31 | ₩144,949 | ₩144,949 | ₩135,633 | ₩138,274 | -4.61% | 136만 |
|---|
| 2025.10.30 | ₩143,421 | ₩147,670 | ₩142,201 | ₩142,241 | -0.82% | 122.5만 |
|---|
| 2025.10.29 | ₩145,311 | ₩148,179 | ₩144,520 | ₩145,163 | -0.10% | 114.1만 |
|---|
| 2025.10.28 | ₩146,101 | ₩146,276 | ₩144,386 | ₩144,654 | -0.99% | 74.1만 |
|---|
| 2025.10.27 | ₩147,107 | ₩148,769 | ₩145,056 | ₩145,780 | -0.90% | 69.2만 |
|---|
| 2025.10.24 | ₩148,836 | ₩149,694 | ₩145,270 | ₩145,659 | -2.13% | 62.2만 |
|---|
| 2025.10.23 | ₩143,568 | ₩148,166 | ₩143,434 | ₩147,549 | +2.77% | 51.1만 |
|---|
| 2025.10.22 | ₩144,721 | ₩146,182 | ₩143,514 | ₩143,769 | -0.66% | 72.6만 |
|---|
| 2025.10.21 | ₩144,372 | ₩146,530 | ₩143,354 | ₩145,177 | +0.56% | 85.5만 |
|---|
| 2025.10.20 | ₩143,246 | ₩145,753 | ₩143,246 | ₩144,681 | +1.00% | 39.7만 |
|---|
| 2025.10.17 | ₩146,128 | ₩147,026 | ₩143,662 | ₩144,305 | -1.25% | 73.4만 |
|---|
| 2025.10.16 | ₩144,587 | ₩146,088 | ₩142,938 | ₩145,994 | +0.97% | 45.5만 |
|---|
| 2025.10.15 | ₩145,096 | ₩145,740 | ₩142,563 | ₩143,434 | -1.15% | 52.2만 |
|---|
| 2025.10.14 | ₩139,694 | ₩145,525 | ₩137,550 | ₩143,622 | +2.81% | 52.6만 |
|---|
| 2025.10.13 | ₩140,512 | ₩141,772 | ₩139,252 | ₩139,694 | -0.58% | 68.1만 |
|---|
| 2025.10.10 | ₩146,343 | ₩147,040 | ₩137,992 | ₩139,091 | -4.96% | 146.5만 |
|---|