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 | ₩144,549 | ₩146,472 | ₩137,792 | ₩137,925 | -4.58% | 148.3만 |
| 2026.10.08 | ₩143,988 | ₩146,365 | ₩141,518 | ₩144,402 | +0.29% | 91.6만 |
| 2026.10.07 | ₩153,577 | ₩153,577 | ₩142,132 | ₩145,764 | -5.09% | 120.3만 |
| 2026.10.06 | ₩155,460 | ₩158,438 | ₩154,992 | ₩155,166 | -0.19% | 53.6만 |
| 2026.10.05 | ₩154,004 | ₩157,877 | ₩152,388 | ₩155,166 | +0.75% | 95.3만 |
| 2026.10.02 | ₩150,545 | ₩153,390 | ₩149,090 | ₩153,056 | +1.67% | 88.6만 |
| 2026.10.01 | ₩151,493 | ₩151,734 | ₩146,419 | ₩149,317 | -1.44% | 98.4만 |
| 2026.09.30 | ₩155,139 | ₩158,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,548 |
| -1.67% |
| 77.5만 |
| 2026.09.29 | ₩156,782 | ₩158,304 | ₩155,072 | ₩155,126 | -1.06% | 87.9만 |
|---|
| 2026.09.28 | ₩156,261 | ₩159,493 | ₩155,780 | ₩157,062 | +0.51% | 75.5만 |
|---|
| 2026.09.25 | ₩155,166 | ₩158,985 | ₩154,058 | ₩157,610 | +1.58% | 79.6만 |
|---|
| 2026.09.24 | ₩161,656 | ₩161,656 | ₩153,790 | ₩155,193 | -4.00% | 107만 |
|---|
| 2026.09.23 | ₩161,429 | ₩165,743 | ₩161,175 | ₩162,498 | +0.66% | 107.5만 |
|---|
| 2026.09.22 | ₩162,364 | ₩163,713 | ₩159,600 | ₩161,122 | -0.76% | 112.4만 |
|---|
| 2026.09.21 | ₩160,775 | ₩163,259 | ₩158,518 | ₩160,120 | -0.41% | 88.6만 |
|---|
| 2026.09.18 | ₩161,923 | ₩162,017 | ₩158,251 | ₩159,974 | -1.20% | 183만 |
|---|
| 2026.09.17 | ₩162,511 | ₩163,513 | ₩159,226 | ₩162,351 | -0.10% | 160.8만 |
|---|
| 2026.09.16 | ₩165,222 | ₩165,943 | ₩157,583 | ₩160,107 | -3.10% | 86.2만 |
|---|
| 2026.09.15 | ₩163,472 | ₩167,733 | ₩163,005 | ₩165,315 | +1.13% | 86.1만 |
|---|
| 2026.09.14 | ₩159,239 | ₩165,275 | ₩158,705 | ₩163,326 | +2.57% | 85.5만 |
|---|
| 2026.09.11 | ₩165,462 | ₩168,333 | ₩161,229 | ₩161,723 | -2.26% | 98.5만 |
|---|
| 2026.09.10 | ₩168,173 | ₩168,333 | ₩162,230 | ₩162,831 | -3.18% | 119.5만 |
|---|
| 2026.09.09 | ₩170,524 | ₩172,113 | ₩168,520 | ₩169,442 | -0.63% | 88.9만 |
|---|
| 2026.09.08 | ₩177,802 | ₩177,815 | ₩169,736 | ₩170,016 | -4.38% | 99.2만 |
|---|
| 2026.09.04 | ₩167,225 | ₩180,513 | ₩167,225 | ₩178,149 | +6.53% | 202.1만 |
|---|
| 2026.09.03 | ₩170,817 | ₩170,938 | ₩164,087 | ₩168,026 | -1.63% | 170.7만 |
|---|
| 2026.09.02 | ₩164,434 | ₩172,099 | ₩163,379 | ₩169,188 | +2.89% | 236.1만 |
|---|
| 2026.09.01 | ₩157,396 | ₩163,619 | ₩156,408 | ₩163,352 | +3.78% | 131.6만 |
|---|
| 2026.08.31 | ₩157,837 | ₩160,187 | ₩154,151 | ₩157,997 | +0.10% | 180.8만 |
|---|
| 2026.08.28 | ₩150,318 | ₩152,054 | ₩147,434 | ₩151,427 | +0.74% | 112.4만 |
|---|
| 2026.08.27 | ₩148,262 | ₩148,849 | ₩145,123 | ₩148,101 | -0.11% | 105.9만 |
|---|
| 2026.08.26 | ₩148,115 | ₩150,198 | ₩146,299 | ₩148,983 | +0.59% | 88만 |
|---|
| 2026.08.25 | ₩148,542 | ₩149,050 | ₩145,297 | ₩148,155 | -0.26% | 150.7만 |
|---|
| 2026.08.24 | ₩143,748 | ₩147,487 | ₩143,748 | ₩147,073 | +2.31% | 153.2만 |
|---|
| 2026.08.21 | ₩139,741 | ₩144,295 | ₩136,430 | ₩142,639 | +2.07% | 106.5만 |
|---|
| 2026.08.20 | ₩132,049 | ₩140,289 | ₩132,009 | ₩138,914 | +5.20% | 135.2만 |
|---|
| 2026.08.19 | ₩131,609 | ₩133,532 | ₩131,168 | ₩132,904 | +0.98% | 115.3만 |
|---|
| 2026.08.18 | ₩134,547 | ₩135,401 | ₩131,315 | ₩131,475 | -2.28% | 84.5만 |
|---|
| 2026.08.17 | ₩134,453 | ₩135,976 | ₩133,024 | ₩133,211 | -0.92% | 51.5만 |
|---|
| 2026.08.14 | ₩131,889 | ₩135,361 | ₩131,809 | ₩135,321 | +2.60% | 59.5만 |
|---|
| 2026.08.13 | ₩135,321 | ₩136,096 | ₩132,610 | ₩132,810 | -1.86% | 51.6만 |
|---|
| 2026.08.12 | ₩136,042 | ₩136,323 | ₩133,812 | ₩135,615 | -0.31% | 79.7만 |
|---|
| 2026.08.11 | ₩135,081 | ₩137,191 | ₩133,932 | ₩135,455 | +0.28% | 43만 |
|---|
| 2026.08.10 | ₩136,216 | ₩137,231 | ₩132,757 | ₩134,707 | -1.11% | 83.9만 |
|---|
| 2026.08.07 | ₩135,308 | ₩139,782 | ₩135,308 | ₩137,324 | +1.49% | 72.5만 |
|---|
| 2026.08.06 | ₩139,261 | ₩139,261 | ₩135,121 | ₩135,722 | -2.54% | 107.4만 |
|---|
| 2026.08.05 | ₩142,973 | ₩143,521 | ₩138,286 | ₩138,660 | -3.02% | 86.8만 |
|---|
| 2026.08.04 | ₩141,544 | ₩143,507 | ₩137,031 | ₩143,160 | +1.14% | 88.5만 |
|---|
| 2026.08.03 | ₩138,900 | ₩142,866 | ₩135,989 | ₩138,780 | -0.09% | 100.2만 |
|---|
| 2026.07.31 | ₩138,954 | ₩142,012 | ₩136,403 | ₩136,430 | -1.82% | 113.9만 |
|---|
| 2026.07.30 | ₩146,900 | ₩148,168 | ₩140,756 | ₩143,067 | -2.61% | 228.5만 |
|---|
| 2026.07.29 | ₩158,598 | ₩158,945 | ₩153,189 | ₩155,139 | -2.18% | 135.6만 |
|---|
| 2026.07.28 | ₩161,376 | ₩166,304 | ₩161,376 | ₩165,209 | +2.38% | 75.1만 |
|---|
| 2026.07.27 | ₩161,883 | ₩162,043 | ₩156,782 | ₩160,575 | -0.81% | 47.3만 |
|---|
| 2026.07.24 | ₩157,169 | ₩162,271 | ₩156,662 | ₩161,870 | +2.99% | 55.1만 |
|---|
| 2026.07.23 | ₩157,717 | ₩160,695 | ₩154,418 | ₩156,608 | -0.70% | 143만 |
|---|
| 2026.07.22 | ₩150,051 | ₩157,516 | ₩150,051 | ₩156,622 | +4.38% | 93.9만 |
|---|
| 2026.07.21 | ₩151,293 | ₩152,388 | ₩148,716 | ₩149,290 | -1.32% | 61.6만 |
|---|
| 2026.07.20 | ₩154,351 | ₩154,966 | ₩149,357 | ₩150,011 | -2.81% | 71.5만 |
|---|
| 2026.07.17 | ₩153,590 | ₩157,677 | ₩153,376 | ₩154,017 | +0.28% | 60.5만 |
|---|
| 2026.07.16 | ₩152,775 | ₩156,087 | ₩152,428 | ₩154,044 | +0.83% | 55.8만 |
|---|
| 2026.07.15 | ₩152,148 | ₩154,418 | ₩151,093 | ₩153,430 | +0.84% | 51.9만 |
|---|
| 2026.07.14 | ₩154,699 | ₩156,181 | ₩150,973 | ₩152,428 | -1.47% | 74.4만 |
|---|
| 2026.07.13 | ₩152,068 | ₩153,430 | ₩151,427 | ₩152,348 | +0.18% | 63.2만 |
|---|
| 2026.07.10 | ₩155,353 | ₩156,248 | ₩152,522 | ₩152,669 | -1.73% | 63.9만 |
|---|
| 2026.07.09 | ₩153,470 | ₩154,979 | ₩150,973 | ₩151,253 | -1.44% | 64.9만 |
|---|
| 2026.07.08 | ₩149,958 | ₩152,268 | ₩149,397 | ₩151,881 | +1.28% | 82.5만 |
|---|
| 2026.07.07 | ₩156,274 | ₩157,583 | ₩149,984 | ₩151,907 | -2.79% | 84만 |
|---|
| 2026.07.06 | ₩155,767 | ₩158,518 | ₩154,578 | ₩158,010 | +1.44% | 75.6만 |
|---|
| 2026.07.02 | ₩157,717 | ₩160,134 | ₩154,004 | ₩155,567 | -1.36% | 56.3만 |
|---|
| 2026.07.01 | ₩158,598 | ₩158,598 | ₩154,832 | ₩155,633 | -1.87% | 72.9만 |
|---|
| 2026.06.30 | ₩159,333 | ₩161,402 | ₩157,356 | ₩159,853 | +0.33% | 53.9만 |
|---|
| 2026.06.29 | ₩155,981 | ₩159,546 | ₩154,552 | ₩159,292 | +2.12% | 67.4만 |
|---|
| 2026.06.26 | ₩157,022 | ₩158,785 | ₩156,034 | ₩156,715 | -0.20% | 107.1만 |
|---|
| 2026.06.25 | ₩153,790 | ₩159,212 | ₩152,829 | ₩158,732 | +3.21% | 49.1만 |
|---|
| 2026.06.24 | ₩148,409 | ₩154,471 | ₩148,409 | ₩153,016 | +3.10% | 100.9만 |
|---|
| 2026.06.23 | ₩149,864 | ₩152,522 | ₩148,355 | ₩148,529 | -0.89% | 68.5만 |
|---|
| 2026.06.22 | ₩151,627 | ₩155,046 | ₩151,453 | ₩152,134 | +0.33% | 63.9만 |
|---|
| 2026.06.18 | ₩150,732 | ₩153,457 | ₩150,732 | ₩151,787 | +0.70% | 82만 |
|---|
| 2026.06.17 | ₩151,186 | ₩156,047 | ₩148,782 | ₩149,530 | -1.10% | 75.7만 |
|---|
| 2026.06.16 | ₩151,534 | ₩154,912 | ₩151,026 | ₩151,186 | -0.23% | 69.8만 |
|---|
| 2026.06.15 | ₩152,575 | ₩156,194 | ₩149,383 | ₩150,292 | -1.50% | 79.1만 |
|---|
| 2026.06.12 | ₩149,757 | ₩151,133 | ₩148,582 | ₩150,225 | +0.31% | 64.4만 |
|---|
| 2026.06.11 | ₩146,753 | ₩150,091 | ₩144,242 | ₩148,275 | +1.04% | 91만 |
|---|
| 2026.06.10 | ₩150,652 | ₩150,652 | ₩145,123 | ₩145,177 | -3.63% | 98.4만 |
|---|
| 2026.06.09 | ₩156,742 | ₩158,424 | ₩148,302 | ₩151,093 | -3.60% | 118.3만 |
|---|
| 2026.06.08 | ₩157,022 | ₩157,650 | ₩154,391 | ₩154,431 | -1.65% | 54만 |
|---|
| 2026.06.05 | ₩159,319 | ₩160,708 | ₩154,365 | ₩155,460 | -2.42% | 79.8만 |
|---|
| 2026.06.04 | ₩161,055 | ₩162,190 | ₩159,092 | ₩160,080 | -0.61% | 60.7만 |
|---|
| 2026.06.03 | ₩157,303 | ₩161,443 | ₩157,089 | ₩159,747 | +1.55% | 62.9만 |
|---|
| 2026.06.02 | ₩155,647 | ₩160,094 | ₩154,565 | ₩158,117 | +1.59% | 89.1만 |
|---|
| 2026.06.01 | ₩148,515 | ₩151,266 | ₩145,938 | ₩149,610 | +0.74% | 62.7만 |
|---|
| 2026.05.29 | ₩151,266 | ₩152,215 | ₩149,383 | ₩149,944 | -0.87% | 92.8만 |
|---|
| 2026.05.28 | ₩151,160 | ₩153,737 | ₩148,649 | ₩152,068 | +0.60% | 48.4만 |
|---|
| 2026.05.27 | ₩153,176 | ₩154,885 | ₩151,253 | ₩152,615 | -0.37% | 43.7만 |
|---|
| 2026.05.26 | ₩151,347 | ₩153,203 | ₩150,639 | ₩152,722 | +0.91% | 49.6만 |
|---|
| 2026.05.22 | ₩150,238 | ₩152,041 | ₩148,716 | ₩150,692 | +0.30% | 52.9만 |
|---|
| 2026.05.21 | ₩149,944 | ₩152,428 | ₩144,562 | ₩149,691 | -0.17% | 91.3만 |
|---|
| 2026.05.20 | ₩149,196 | ₩153,764 | ₩147,447 | ₩153,270 | +2.73% | 58.5만 |
|---|
| 2026.05.19 | ₩150,479 | ₩150,772 | ₩147,020 | ₩148,929 | -1.03% | 53.3만 |
|---|
| 2026.05.18 | ₩152,028 | ₩154,204 | ₩150,665 | ₩151,133 | -0.59% | 56만 |
|---|
| 2026.05.15 | ₩154,792 | ₩154,899 | ₩150,799 | ₩151,280 | -2.27% | 68.4만 |
|---|
| 2026.05.14 | ₩155,981 | ₩157,396 | ₩154,405 | ₩156,702 | +0.46% | 59.3만 |
|---|
| 2026.05.13 | ₩158,398 | ₩158,398 | ₩154,779 | ₩154,859 | -2.23% | 60.8만 |
|---|
| 2026.05.12 | ₩158,959 | ₩159,199 | ₩154,952 | ₩157,623 | -0.84% | 62.5만 |
|---|
| 2026.05.11 | ₩156,248 | ₩158,705 | ₩154,872 | ₩158,692 | +1.56% | 53.2만 |
|---|
| 2026.05.08 | ₩157,970 | ₩158,999 | ₩155,874 | ₩156,702 | -0.80% | 41.7만 |
|---|
| 2026.05.07 | ₩161,429 | ₩162,912 | ₩157,049 | ₩157,196 | -2.62% | 53.1만 |
|---|
| 2026.05.06 | ₩156,475 | ₩162,778 | ₩156,301 | ₩160,561 | +2.61% | 112.4만 |
|---|
| 2026.05.05 | ₩154,298 | ₩163,686 | ₩151,133 | ₩152,976 | -0.86% | 159.6만 |
|---|
| 2026.05.04 | ₩157,717 | ₩163,740 | ₩157,556 | ₩161,963 | +2.69% | 175.4만 |
|---|
| 2026.05.01 | ₩160,908 | ₩162,685 | ₩157,984 | ₩158,264 | -1.64% | 65.7만 |
|---|
| 2026.04.30 | ₩154,271 | ₩163,058 | ₩154,271 | ₩161,616 | +4.76% | 81.3만 |
|---|
| 2026.04.29 | ₩153,443 | ₩154,178 | ₩150,852 | ₩152,816 | -0.41% | 66.5만 |
|---|
| 2026.04.28 | ₩157,490 | ₩158,104 | ₩153,176 | ₩153,924 | -2.26% | 53.9만 |
|---|
| 2026.04.27 | ₩155,940 | ₩159,346 | ₩155,126 | ₩156,929 | +0.63% | 56.2만 |
|---|
| 2026.04.24 | ₩159,092 | ₩159,092 | ₩153,310 | ₩155,086 | -2.52% | 73.8만 |
|---|
| 2026.04.23 | ₩159,119 | ₩161,349 | ₩157,236 | ₩159,640 | +0.33% | 75.9만 |
|---|
| 2026.04.22 | ₩160,935 | ₩161,963 | ₩156,955 | ₩157,904 | -1.88% | 78.1만 |
|---|
| 2026.04.21 | ₩159,773 | ₩162,658 | ₩158,010 | ₩159,373 | -0.25% | 61.8만 |
|---|
| 2026.04.20 | ₩157,917 | ₩161,149 | ₩157,770 | ₩160,615 | +1.71% | 44.6만 |
|---|
| 2026.04.17 | ₩154,672 | ₩160,735 | ₩154,672 | ₩158,384 | +2.40% | 62.6만 |
|---|
| 2026.04.16 | ₩153,630 | ₩157,249 | ₩152,094 | ₩153,964 | +0.22% | 69.3만 |
|---|
| 2026.04.15 | ₩162,311 | ₩162,377 | ₩152,175 | ₩153,937 | -5.16% | 126.6만 |
|---|
| 2026.04.14 | ₩162,177 | ₩164,194 | ₩160,615 | ₩163,699 | +0.94% | 93.9만 |
|---|
| 2026.04.13 | ₩161,029 | ₩162,898 | ₩159,987 | ₩162,043 | +0.63% | 54.5만 |
|---|
| 2026.04.10 | ₩163,953 | ₩165,115 | ₩161,670 | ₩161,897 | -1.25% | 47.3만 |
|---|
| 2026.04.09 | ₩159,747 | ₩163,833 | ₩159,226 | ₩163,152 | +2.13% | 45.6만 |
|---|
| 2026.04.08 | ₩158,518 | ₩161,923 | ₩157,917 | ₩160,134 | +1.02% | 79.1만 |
|---|
| 2026.04.07 | ₩152,388 | ₩153,977 | ₩150,812 | ₩152,735 | +0.23% | 62.3만 |
|---|
| 2026.04.06 | ₩152,468 | ₩152,909 | ₩150,786 | ₩152,816 | +0.23% | 58.7만 |
|---|
| 2026.04.02 | ₩151,654 | ₩156,314 | ₩149,023 | ₩153,029 | +0.91% | 81.5만 |
|---|
| 2026.04.01 | ₩155,340 | ₩158,865 | ₩154,912 | ₩157,236 | +1.22% | 54만 |
|---|
| 2026.03.31 | ₩152,321 | ₩156,061 | ₩150,479 | ₩154,739 | +1.59% | 66.8만 |
|---|
| 2026.03.30 | ₩153,323 | ₩153,924 | ₩149,343 | ₩150,438 | -1.88% | 59.8만 |
|---|
| 2026.03.27 | ₩153,884 | ₩154,618 | ₩151,240 | ₩151,614 | -1.48% | 62.3만 |
|---|
| 2026.03.26 | ₩155,473 | ₩157,129 | ₩154,124 | ₩154,832 | -0.41% | 41.1만 |
|---|
| 2026.03.25 | ₩157,703 | ₩159,239 | ₩154,952 | ₩156,728 | -0.62% | 53.4만 |
|---|
| 2026.03.24 | ₩149,944 | ₩157,423 | ₩149,931 | ₩155,406 | +3.64% | 55만 |
|---|
| 2026.03.23 | ₩150,946 | ₩153,203 | ₩148,222 | ₩152,388 | +0.96% | 84.2만 |
|---|
| 2026.03.20 | ₩148,288 | ₩148,809 | ₩143,855 | ₩145,911 | -1.60% | 173.3만 |
|---|
| 2026.03.19 | ₩148,582 | ₩149,490 | ₩146,579 | ₩148,141 | -0.30% | 88.9만 |
|---|
| 2026.03.18 | ₩155,019 | ₩156,688 | ₩149,971 | ₩150,305 | -3.04% | 86.8만 |
|---|
| 2026.03.17 | ₩160,281 | ₩160,788 | ₩152,789 | ₩155,607 | -2.92% | 71.3만 |
|---|
| 2026.03.16 | ₩159,720 | ₩159,840 | ₩157,650 | ₩158,291 | -0.89% | 59.9만 |
|---|
| 2026.03.13 | ₩160,908 | ₩161,589 | ₩155,887 | ₩158,344 | -1.59% | 55.6만 |
|---|
| 2026.03.12 | ₩159,466 | ₩160,428 | ₩156,955 | ₩160,080 | +0.39% | 62.6만 |
|---|
| 2026.03.11 | ₩161,589 | ₩164,274 | ₩160,855 | ₩162,551 | +0.60% | 71.2만 |
|---|
| 2026.03.10 | ₩164,928 | ₩168,213 | ₩162,618 | ₩163,018 | -1.16% | 65.7만 |
|---|
| 2026.03.09 | ₩162,364 | ₩166,864 | ₩157,196 | ₩165,489 | +1.92% | 75.4만 |
|---|
| 2026.03.06 | ₩167,960 | ₩167,960 | ₩163,699 | ₩165,436 | -1.50% | 60.3만 |
|---|
| 2026.03.05 | ₩176,814 | ₩177,548 | ₩167,733 | ₩170,297 | -3.69% | 65.8만 |
|---|
| 2026.03.04 | ₩178,697 | ₩179,618 | ₩176,279 | ₩179,511 | +0.46% | 67.5만 |
|---|
| 2026.03.03 | ₩178,416 | ₩178,790 | ₩172,794 | ₩177,708 | -0.40% | 87.7만 |
|---|
| 2026.03.02 | ₩180,873 | ₩183,104 | ₩178,122 | ₩183,010 | +1.18% | 43.5만 |
|---|
| 2026.02.27 | ₩176,974 | ₩182,503 | ₩175,759 | ₩182,289 | +3.00% | 82.5만 |
|---|
| 2026.02.26 | ₩178,149 | ₩179,378 | ₩174,957 | ₩178,576 | +0.24% | 55.7만 |
|---|
| 2026.02.25 | ₩182,155 | ₩182,436 | ₩176,466 | ₩178,843 | -1.82% | 54.5만 |
|---|
| 2026.02.24 | ₩180,366 | ₩183,491 | ₩180,366 | ₩181,541 | +0.65% | 63.6만 |
|---|
| 2026.02.23 | ₩182,890 | ₩187,724 | ₩180,259 | ₩180,486 | -1.31% | 59.2만 |
|---|
| 2026.02.20 | ₩184,292 | ₩186,669 | ₩181,621 | ₩183,958 | -0.18% | 84.8만 |
|---|
| 2026.02.19 | ₩186,923 | ₩190,969 | ₩184,586 | ₩184,987 | -1.04% | 110만 |
|---|
| 2026.02.18 | ₩184,786 | ₩187,056 | ₩183,785 | ₩184,105 | -0.37% | 63.5만 |
|---|
| 2026.02.17 | ₩183,798 | ₩188,298 | ₩183,010 | ₩184,960 | +0.63% | 92.6만 |
|---|
| 2026.02.13 | ₩183,384 | ₩187,884 | ₩180,833 | ₩187,617 | +2.31% | 63.1만 |
|---|
| 2026.02.12 | ₩187,043 | ₩192,011 | ₩183,611 | ₩185,534 | -0.81% | 173만 |
|---|
| 2026.02.11 | ₩182,810 | ₩185,013 | ₩181,167 | ₩184,920 | +1.15% | 118.1만 |
|---|
| 2026.02.10 | ₩177,615 | ₩181,327 | ₩173,862 | ₩181,314 | +2.08% | 104.5만 |
|---|
| 2026.02.09 | ₩176,653 | ₩178,643 | ₩174,663 | ₩178,363 | +0.97% | 87.8만 |
|---|
| 2026.02.06 | ₩168,120 | ₩177,468 | ₩166,931 | ₩177,041 | +5.31% | 147.4만 |
|---|
| 2026.02.05 | ₩170,657 | ₩171,525 | ₩158,651 | ₩166,050 | -2.70% | 140.5만 |
|---|
| 2026.02.04 | ₩157,864 | ₩162,925 | ₩156,969 | ₩162,498 | +2.94% | 133.2만 |
|---|
| 2026.02.03 | ₩152,989 | ₩156,314 | ₩152,295 | ₩155,633 | +1.73% | 48.4만 |
|---|
| 2026.02.02 | ₩145,831 | ₩153,176 | ₩142,359 | ₩153,136 | +5.01% | 102.5만 |
|---|
| 2026.01.30 | ₩150,332 | ₩152,508 | ₩149,277 | ₩151,453 | +0.75% | 66.9만 |
|---|
| 2026.01.29 | ₩152,255 | ₩153,817 | ₩150,145 | ₩152,682 | +0.28% | 82.3만 |
|---|
| 2026.01.28 | ₩152,134 | ₩153,203 | ₩150,251 | ₩150,572 | -1.03% | 76만 |
|---|
| 2026.01.27 | ₩152,041 | ₩153,817 | ₩150,906 | ₩151,827 | -0.14% | 72.6만 |
|---|
| 2026.01.26 | ₩152,361 | ₩152,695 | ₩151,213 | ₩152,014 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩153,256 | ₩153,256 | ₩149,944 | ₩151,961 | -0.85% | 59.2만 |
|---|
| 2026.01.22 | ₩152,041 | ₩154,351 | ₩151,720 | ₩153,043 | +0.66% | 71.3만 |
|---|
| 2026.01.21 | ₩148,208 | ₩152,655 | ₩147,928 | ₩151,520 | +2.23% | 88.4만 |
|---|
| 2026.01.20 | ₩146,766 | ₩148,462 | ₩146,031 | ₩146,859 | +0.06% | 55.9만 |
|---|
| 2026.01.16 | ₩150,412 | ₩151,240 | ₩147,140 | ₩148,702 | -1.14% | 75.6만 |
|---|
| 2026.01.15 | ₩155,500 | ₩157,864 | ₩150,251 | ₩151,266 | -2.72% | 58만 |
|---|
| 2026.01.14 | ₩149,530 | ₩152,589 | ₩148,636 | ₩149,757 | +0.15% | 63.4만 |
|---|
| 2026.01.13 | ₩149,090 | ₩150,665 | ₩147,327 | ₩148,462 | -0.42% | 80.6만 |
|---|
| 2026.01.12 | ₩149,196 | ₩151,320 | ₩146,980 | ₩148,435 | -0.51% | 80.9만 |
|---|
| 2026.01.09 | ₩152,241 | ₩152,949 | ₩149,090 | ₩149,437 | -1.84% | 87.2만 |
|---|
| 2026.01.08 | ₩142,559 | ₩152,749 | ₩142,092 | ₩151,333 | +6.15% | 121.7만 |
|---|
| 2026.01.07 | ₩147,300 | ₩148,088 | ₩141,932 | ₩143,574 | -2.53% | 75만 |
|---|
| 2026.01.06 | ₩141,304 | ₩146,980 | ₩141,264 | ₩146,686 | +3.81% | 71.3만 |
|---|
| 2026.01.05 | ₩140,957 | ₩143,855 | ₩139,287 | ₩142,079 | +0.80% | 88.9만 |
|---|
| 2026.01.02 | ₩140,022 | ₩143,013 | ₩138,673 | ₩141,344 | +0.94% | 63.1만 |
|---|
| 2025.12.31 | ₩139,368 | ₩140,636 | ₩139,060 | ₩139,314 | -0.04% | 67.1만 |
|---|
| 2025.12.30 | ₩139,394 | ₩140,690 | ₩138,900 | ₩139,862 | +0.34% | 52.1만 |
|---|
| 2025.12.29 | ₩140,890 | ₩141,598 | ₩138,753 | ₩139,394 | -1.06% | 62.3만 |
|---|
| 2025.12.26 | ₩140,489 | ₩141,491 | ₩139,461 | ₩140,823 | +0.24% | 57.2만 |
|---|
| 2025.12.24 | ₩141,531 | ₩142,199 | ₩139,060 | ₩140,596 | -0.66% | 36만 |
|---|
| 2025.12.23 | ₩141,558 | ₩142,132 | ₩139,368 | ₩141,024 | -0.38% | 50.1만 |
|---|
| 2025.12.22 | ₩141,651 | ₩142,412 | ₩140,756 | ₩141,251 | -0.28% | 65만 |
|---|
| 2025.12.19 | ₩139,848 | ₩142,025 | ₩139,274 | ₩141,277 | +1.02% | 154만 |
|---|
| 2025.12.18 | ₩143,427 | ₩145,057 | ₩141,304 | ₩142,706 | -0.50% | 82.4만 |
|---|
| 2025.12.17 | ₩142,105 | ₩145,711 | ₩141,184 | ₩142,038 | -0.05% | 90.9만 |
|---|
| 2025.12.16 | ₩142,519 | ₩144,322 | ₩136,496 | ₩142,172 | -0.24% | 67.2만 |
|---|
| 2025.12.15 | ₩145,818 | ₩147,287 | ₩144,269 | ₩144,669 | -0.79% | 76.7만 |
|---|
| 2025.12.12 | ₩146,098 | ₩148,689 | ₩145,083 | ₩145,778 | -0.22% | 89.6만 |
|---|
| 2025.12.11 | ₩144,416 | ₩147,193 | ₩144,055 | ₩145,377 | +0.67% | 67.5만 |
|---|
| 2025.12.10 | ₩138,914 | ₩144,789 | ₩137,471 | ₩144,335 | +3.90% | 92.2만 |
|---|
| 2025.12.09 | ₩138,393 | ₩141,478 | ₩138,393 | ₩138,900 | +0.37% | 73.8만 |
|---|
| 2025.12.08 | ₩140,770 | ₩143,694 | ₩138,206 | ₩139,207 | -1.11% | 76.1만 |
|---|
| 2025.12.05 | ₩140,903 | ₩144,068 | ₩140,262 | ₩140,569 | -0.24% | 61.4만 |
|---|
| 2025.12.04 | ₩140,543 | ₩141,384 | ₩138,086 | ₩141,277 | +0.52% | 62.5만 |
|---|
| 2025.12.03 | ₩139,595 | ₩140,917 | ₩138,526 | ₩140,396 | +0.57% | 94.2만 |
|---|
| 2025.12.02 | ₩142,800 | ₩143,561 | ₩137,551 | ₩139,234 | -2.50% | 148.2만 |
|---|
| 2025.12.01 | ₩140,850 | ₩144,990 | ₩139,715 | ₩142,626 | +1.26% | 79.6만 |
|---|
| 2025.11.28 | ₩140,209 | ₩142,706 | ₩139,274 | ₩141,504 | +0.92% | 28.5만 |
|---|
| 2025.11.26 | ₩144,736 | ₩145,991 | ₩140,837 | ₩140,997 | -2.58% | 125.1만 |
|---|
| 2025.11.25 | ₩144,883 | ₩149,076 | ₩144,028 | ₩148,395 | +2.42% | 84.8만 |
|---|
| 2025.11.24 | ₩142,225 | ₩144,910 | ₩141,237 | ₩143,347 | +0.79% | 66만 |
|---|
| 2025.11.21 | ₩134,520 | ₩142,092 | ₩133,892 | ₩141,558 | +5.23% | 69.2만 |
|---|
| 2025.11.20 | ₩137,124 | ₩138,513 | ₩132,490 | ₩133,732 | -2.47% | 55.9만 |
|---|
| 2025.11.19 | ₩136,817 | ₩137,551 | ₩134,146 | ₩135,161 | -1.21% | 40.7만 |
|---|
| 2025.11.18 | ₩135,922 | ₩138,112 | ₩135,107 | ₩136,349 | +0.31% | 46.2만 |
|---|
| 2025.11.17 | ₩139,528 | ₩139,528 | ₩136,910 | ₩137,151 | -1.70% | 41.8만 |
|---|
| 2025.11.14 | ₩139,768 | ₩141,945 | ₩138,780 | ₩139,461 | -0.22% | 45.8만 |
|---|
| 2025.11.13 | ₩144,269 | ₩145,484 | ₩141,531 | ₩141,678 | -1.80% | 37.8만 |
|---|
| 2025.11.12 | ₩143,881 | ₩146,178 | ₩143,881 | ₩144,870 | +0.69% | 45만 |
|---|
| 2025.11.11 | ₩140,690 | ₩144,242 | ₩139,795 | ₩143,254 | +1.82% | 43.4만 |
|---|
| 2025.11.10 | ₩141,985 | ₩141,985 | ₩138,379 | ₩140,529 | -1.03% | 75.2만 |
|---|
| 2025.11.07 | ₩137,952 | ₩141,371 | ₩134,466 | ₩140,970 | +2.19% | 51.3만 |
|---|
| 2025.11.06 | ₩142,145 | ₩143,721 | ₩140,703 | ₩141,090 | -0.74% | 59.5만 |
|---|
| 2025.11.05 | ₩139,848 | ₩142,907 | ₩139,221 | ₩142,586 | +1.96% | 58.4만 |
|---|
| 2025.11.04 | ₩139,167 | ₩140,556 | ₩138,232 | ₩139,808 | +0.46% | 60.2만 |
|---|
| 2025.11.03 | ₩136,990 | ₩141,384 | ₩134,426 | ₩140,569 | +2.61% | 86.6만 |
|---|
| 2025.10.31 | ₩144,416 | ₩144,416 | ₩135,134 | ₩137,765 | -4.61% | 136만 |
|---|
| 2025.10.30 | ₩142,893 | ₩147,127 | ₩141,678 | ₩141,718 | -0.82% | 122.5만 |
|---|
| 2025.10.29 | ₩144,776 | ₩147,634 | ₩143,988 | ₩144,629 | -0.10% | 114.1만 |
|---|
| 2025.10.28 | ₩145,564 | ₩145,738 | ₩143,855 | ₩144,122 | -0.99% | 74.1만 |
|---|
| 2025.10.27 | ₩146,566 | ₩148,222 | ₩144,522 | ₩145,244 | -0.90% | 69.2만 |
|---|
| 2025.10.24 | ₩148,288 | ₩149,143 | ₩144,736 | ₩145,123 | -2.13% | 62.2만 |
|---|
| 2025.10.23 | ₩143,040 | ₩147,621 | ₩142,907 | ₩147,006 | +2.77% | 51.1만 |
|---|
| 2025.10.22 | ₩144,189 | ₩145,644 | ₩142,987 | ₩143,240 | -0.66% | 72.6만 |
|---|
| 2025.10.21 | ₩143,841 | ₩145,991 | ₩142,826 | ₩144,643 | +0.56% | 85.5만 |
|---|
| 2025.10.20 | ₩142,720 | ₩145,217 | ₩142,720 | ₩144,148 | +1.00% | 39.7만 |
|---|
| 2025.10.17 | ₩145,591 | ₩146,486 | ₩143,134 | ₩143,775 | -1.25% | 73.4만 |
|---|
| 2025.10.16 | ₩144,055 | ₩145,551 | ₩142,412 | ₩145,457 | +0.97% | 45.5만 |
|---|
| 2025.10.15 | ₩144,562 | ₩145,203 | ₩142,038 | ₩142,907 | -1.15% | 52.2만 |
|---|
| 2025.10.14 | ₩139,181 | ₩144,990 | ₩137,044 | ₩143,093 | +2.81% | 52.6만 |
|---|
| 2025.10.13 | ₩139,995 | ₩141,251 | ₩138,740 | ₩139,181 | -0.58% | 68.1만 |
|---|
| 2025.10.10 | ₩145,804 | ₩146,499 | ₩137,485 | ₩138,580 | -4.96% | 146.5만 |
|---|