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 | ₩144,639 | ₩146,563 | ₩137,877 | ₩138,011 | -4.58% | 148.3만 |
| 2026.10.08 | ₩144,078 | ₩146,456 | ₩141,606 | ₩144,492 | +0.29% | 91.6만 |
| 2026.10.07 | ₩153,672 | ₩153,672 | ₩142,220 | ₩145,855 | -5.09% | 120.3만 |
| 2026.10.06 | ₩155,556 | ₩158,536 | ₩155,089 | ₩155,262 | -0.19% | 53.6만 |
| 2026.10.05 | ₩154,100 | ₩157,975 | ₩152,483 | ₩155,262 | +0.75% | 95.3만 |
| 2026.10.02 | ₩150,639 | ₩153,485 | ₩149,182 | ₩153,151 | +1.67% | 88.6만 |
| 2026.10.01 | ₩151,588 | ₩151,828 | ₩146,510 | ₩149,409 | -1.44% | 98.4만 |
| 2026.09.30 | ₩155,236 | ₩158,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,643 |
| -1.67% |
| 77.5만 |
| 2026.09.29 | ₩156,879 | ₩158,403 | ₩155,169 | ₩155,222 | -1.06% | 87.9만 |
|---|
| 2026.09.28 | ₩156,358 | ₩159,592 | ₩155,877 | ₩157,160 | +0.51% | 75.5만 |
|---|
| 2026.09.25 | ₩155,262 | ₩159,084 | ₩154,153 | ₩157,708 | +1.58% | 79.6만 |
|---|
| 2026.09.24 | ₩161,757 | ₩161,757 | ₩153,886 | ₩155,289 | -4.00% | 107만 |
|---|
| 2026.09.23 | ₩161,530 | ₩165,846 | ₩161,276 | ₩162,599 | +0.66% | 107.5만 |
|---|
| 2026.09.22 | ₩162,465 | ₩163,815 | ₩159,699 | ₩161,222 | -0.76% | 112.4만 |
|---|
| 2026.09.21 | ₩160,875 | ₩163,360 | ₩158,616 | ₩160,220 | -0.41% | 88.6만 |
|---|
| 2026.09.18 | ₩162,024 | ₩162,117 | ₩158,349 | ₩160,073 | -1.20% | 183만 |
|---|
| 2026.09.17 | ₩162,612 | ₩163,614 | ₩159,325 | ₩162,452 | -0.10% | 160.8만 |
|---|
| 2026.09.16 | ₩165,325 | ₩166,046 | ₩157,681 | ₩160,207 | -3.10% | 86.2만 |
|---|
| 2026.09.15 | ₩163,574 | ₩167,837 | ₩163,106 | ₩165,418 | +1.13% | 86.1만 |
|---|
| 2026.09.14 | ₩159,338 | ₩165,378 | ₩158,804 | ₩163,427 | +2.57% | 85.5만 |
|---|
| 2026.09.11 | ₩165,565 | ₩168,438 | ₩161,329 | ₩161,824 | -2.26% | 98.5만 |
|---|
| 2026.09.10 | ₩168,278 | ₩168,438 | ₩162,331 | ₩162,933 | -3.18% | 119.5만 |
|---|
| 2026.09.09 | ₩170,630 | ₩172,220 | ₩168,625 | ₩169,547 | -0.63% | 88.9만 |
|---|
| 2026.09.08 | ₩177,912 | ₩177,926 | ₩169,841 | ₩170,122 | -4.38% | 99.2만 |
|---|
| 2026.09.04 | ₩167,329 | ₩180,625 | ₩167,329 | ₩178,260 | +6.53% | 202.1만 |
|---|
| 2026.09.03 | ₩170,924 | ₩171,044 | ₩164,189 | ₩168,131 | -1.63% | 170.7만 |
|---|
| 2026.09.02 | ₩164,536 | ₩172,206 | ₩163,480 | ₩169,293 | +2.89% | 236.1만 |
|---|
| 2026.09.01 | ₩157,494 | ₩163,721 | ₩156,505 | ₩163,454 | +3.78% | 131.6만 |
|---|
| 2026.08.31 | ₩157,935 | ₩160,287 | ₩154,247 | ₩158,095 | +0.10% | 180.8만 |
|---|
| 2026.08.28 | ₩150,412 | ₩152,149 | ₩147,525 | ₩151,521 | +0.74% | 112.4만 |
|---|
| 2026.08.27 | ₩148,354 | ₩148,942 | ₩145,214 | ₩148,193 | -0.11% | 105.9만 |
|---|
| 2026.08.26 | ₩148,207 | ₩150,291 | ₩146,389 | ₩149,075 | +0.59% | 88만 |
|---|
| 2026.08.25 | ₩148,634 | ₩149,142 | ₩145,387 | ₩148,247 | -0.26% | 150.7만 |
|---|
| 2026.08.24 | ₩143,837 | ₩147,579 | ₩143,837 | ₩147,165 | +2.31% | 153.2만 |
|---|
| 2026.08.21 | ₩139,828 | ₩144,385 | ₩136,514 | ₩142,728 | +2.07% | 106.5만 |
|---|
| 2026.08.20 | ₩132,131 | ₩140,376 | ₩132,091 | ₩139,000 | +5.20% | 135.2만 |
|---|
| 2026.08.19 | ₩131,690 | ₩133,615 | ₩131,249 | ₩132,987 | +0.98% | 115.3만 |
|---|
| 2026.08.18 | ₩134,630 | ₩135,485 | ₩131,396 | ₩131,557 | -2.28% | 84.5만 |
|---|
| 2026.08.17 | ₩134,537 | ₩136,060 | ₩133,107 | ₩133,294 | -0.92% | 51.5만 |
|---|
| 2026.08.14 | ₩131,971 | ₩135,445 | ₩131,891 | ₩135,405 | +2.60% | 59.5만 |
|---|
| 2026.08.13 | ₩135,405 | ₩136,180 | ₩132,693 | ₩132,893 | -1.86% | 51.6만 |
|---|
| 2026.08.12 | ₩136,127 | ₩136,407 | ₩133,895 | ₩135,699 | -0.31% | 79.7만 |
|---|
| 2026.08.11 | ₩135,165 | ₩137,276 | ₩134,016 | ₩135,539 | +0.28% | 43만 |
|---|
| 2026.08.10 | ₩136,301 | ₩137,316 | ₩132,840 | ₩134,791 | -1.11% | 83.9만 |
|---|
| 2026.08.07 | ₩135,392 | ₩139,868 | ₩135,392 | ₩137,410 | +1.49% | 72.5만 |
|---|
| 2026.08.06 | ₩139,347 | ₩139,347 | ₩135,205 | ₩135,806 | -2.54% | 107.4만 |
|---|
| 2026.08.05 | ₩143,062 | ₩143,610 | ₩138,372 | ₩138,746 | -3.02% | 86.8만 |
|---|
| 2026.08.04 | ₩141,632 | ₩143,597 | ₩137,116 | ₩143,249 | +1.14% | 88.5만 |
|---|
| 2026.08.03 | ₩138,986 | ₩142,955 | ₩136,073 | ₩138,866 | -0.09% | 100.2만 |
|---|
| 2026.07.31 | ₩139,040 | ₩142,100 | ₩136,488 | ₩136,514 | -1.82% | 113.9만 |
|---|
| 2026.07.30 | ₩146,991 | ₩148,260 | ₩140,844 | ₩143,156 | -2.61% | 228.5만 |
|---|
| 2026.07.29 | ₩158,697 | ₩159,044 | ₩153,285 | ₩155,236 | -2.18% | 135.6만 |
|---|
| 2026.07.28 | ₩161,476 | ₩166,407 | ₩161,476 | ₩165,311 | +2.38% | 75.1만 |
|---|
| 2026.07.27 | ₩161,984 | ₩162,144 | ₩156,879 | ₩160,674 | -0.81% | 47.3만 |
|---|
| 2026.07.24 | ₩157,267 | ₩162,371 | ₩156,759 | ₩161,970 | +2.99% | 55.1만 |
|---|
| 2026.07.23 | ₩157,815 | ₩160,795 | ₩154,514 | ₩156,706 | -0.70% | 143만 |
|---|
| 2026.07.22 | ₩150,144 | ₩157,614 | ₩150,144 | ₩156,719 | +4.38% | 93.9만 |
|---|
| 2026.07.21 | ₩151,387 | ₩152,483 | ₩148,808 | ₩149,383 | -1.32% | 61.6만 |
|---|
| 2026.07.20 | ₩154,447 | ₩155,062 | ₩149,450 | ₩150,104 | -2.81% | 71.5만 |
|---|
| 2026.07.17 | ₩153,686 | ₩157,775 | ₩153,472 | ₩154,113 | +0.28% | 60.5만 |
|---|
| 2026.07.16 | ₩152,870 | ₩156,184 | ₩152,523 | ₩154,140 | +0.83% | 55.8만 |
|---|
| 2026.07.15 | ₩152,242 | ₩154,514 | ₩151,187 | ₩153,525 | +0.84% | 51.9만 |
|---|
| 2026.07.14 | ₩154,795 | ₩156,278 | ₩151,066 | ₩152,523 | -1.47% | 74.4만 |
|---|
| 2026.07.13 | ₩152,162 | ₩153,525 | ₩151,521 | ₩152,443 | +0.18% | 63.2만 |
|---|
| 2026.07.10 | ₩155,449 | ₩156,345 | ₩152,617 | ₩152,764 | -1.73% | 63.9만 |
|---|
| 2026.07.09 | ₩153,565 | ₩155,075 | ₩151,066 | ₩151,347 | -1.44% | 64.9만 |
|---|
| 2026.07.08 | ₩150,051 | ₩152,363 | ₩149,490 | ₩151,975 | +1.28% | 82.5만 |
|---|
| 2026.07.07 | ₩156,371 | ₩157,681 | ₩150,078 | ₩152,002 | -2.79% | 84만 |
|---|
| 2026.07.06 | ₩155,864 | ₩158,616 | ₩154,674 | ₩158,109 | +1.44% | 75.6만 |
|---|
| 2026.07.02 | ₩157,815 | ₩160,233 | ₩154,100 | ₩155,663 | -1.36% | 56.3만 |
|---|
| 2026.07.01 | ₩158,697 | ₩158,697 | ₩154,928 | ₩155,730 | -1.87% | 72.9만 |
|---|
| 2026.06.30 | ₩159,432 | ₩161,503 | ₩157,454 | ₩159,953 | +0.33% | 53.9만 |
|---|
| 2026.06.29 | ₩156,078 | ₩159,645 | ₩154,648 | ₩159,391 | +2.12% | 67.4만 |
|---|
| 2026.06.26 | ₩157,120 | ₩158,884 | ₩156,131 | ₩156,812 | -0.20% | 107.1만 |
|---|
| 2026.06.25 | ₩153,886 | ₩159,311 | ₩152,924 | ₩158,830 | +3.21% | 49.1만 |
|---|
| 2026.06.24 | ₩148,501 | ₩154,568 | ₩148,501 | ₩153,111 | +3.10% | 100.9만 |
|---|
| 2026.06.23 | ₩149,957 | ₩152,617 | ₩148,447 | ₩148,621 | -0.89% | 68.5만 |
|---|
| 2026.06.22 | ₩151,721 | ₩155,142 | ₩151,548 | ₩152,229 | +0.33% | 63.9만 |
|---|
| 2026.06.18 | ₩150,826 | ₩153,552 | ₩150,826 | ₩151,882 | +0.70% | 82만 |
|---|
| 2026.06.17 | ₩151,280 | ₩156,144 | ₩148,875 | ₩149,623 | -1.10% | 75.7만 |
|---|
| 2026.06.16 | ₩151,628 | ₩155,008 | ₩151,120 | ₩151,280 | -0.23% | 69.8만 |
|---|
| 2026.06.15 | ₩152,670 | ₩156,291 | ₩149,476 | ₩150,385 | -1.50% | 79.1만 |
|---|
| 2026.06.12 | ₩149,850 | ₩151,227 | ₩148,675 | ₩150,318 | +0.31% | 64.4만 |
|---|
| 2026.06.11 | ₩146,844 | ₩150,185 | ₩144,332 | ₩148,367 | +1.04% | 91만 |
|---|
| 2026.06.10 | ₩150,746 | ₩150,746 | ₩145,214 | ₩145,267 | -3.63% | 98.4만 |
|---|
| 2026.06.09 | ₩156,839 | ₩158,523 | ₩148,394 | ₩151,187 | -3.60% | 118.3만 |
|---|
| 2026.06.08 | ₩157,120 | ₩157,748 | ₩154,487 | ₩154,527 | -1.65% | 54만 |
|---|
| 2026.06.05 | ₩159,418 | ₩160,808 | ₩154,461 | ₩155,556 | -2.42% | 79.8만 |
|---|
| 2026.06.04 | ₩161,155 | ₩162,291 | ₩159,191 | ₩160,180 | -0.61% | 60.7만 |
|---|
| 2026.06.03 | ₩157,400 | ₩161,543 | ₩157,187 | ₩159,846 | +1.55% | 62.9만 |
|---|
| 2026.06.02 | ₩155,743 | ₩160,193 | ₩154,661 | ₩158,216 | +1.59% | 89.1만 |
|---|
| 2026.06.01 | ₩148,608 | ₩151,360 | ₩146,029 | ₩149,703 | +0.74% | 62.7만 |
|---|
| 2026.05.29 | ₩151,360 | ₩152,309 | ₩149,476 | ₩150,038 | -0.87% | 92.8만 |
|---|
| 2026.05.28 | ₩151,254 | ₩153,833 | ₩148,741 | ₩152,162 | +0.60% | 48.4만 |
|---|
| 2026.05.27 | ₩153,271 | ₩154,982 | ₩151,347 | ₩152,710 | -0.37% | 43.7만 |
|---|
| 2026.05.26 | ₩151,441 | ₩153,298 | ₩150,732 | ₩152,817 | +0.91% | 49.6만 |
|---|
| 2026.05.22 | ₩150,332 | ₩152,135 | ₩148,808 | ₩150,786 | +0.30% | 52.9만 |
|---|
| 2026.05.21 | ₩150,038 | ₩152,523 | ₩144,652 | ₩149,784 | -0.17% | 91.3만 |
|---|
| 2026.05.20 | ₩149,289 | ₩153,859 | ₩147,539 | ₩153,365 | +2.73% | 58.5만 |
|---|
| 2026.05.19 | ₩150,572 | ₩150,866 | ₩147,111 | ₩149,022 | -1.03% | 53.3만 |
|---|
| 2026.05.18 | ₩152,122 | ₩154,300 | ₩150,759 | ₩151,227 | -0.59% | 56만 |
|---|
| 2026.05.15 | ₩154,888 | ₩154,995 | ₩150,893 | ₩151,374 | -2.27% | 68.4만 |
|---|
| 2026.05.14 | ₩156,078 | ₩157,494 | ₩154,501 | ₩156,799 | +0.46% | 59.3만 |
|---|
| 2026.05.13 | ₩158,496 | ₩158,496 | ₩154,875 | ₩154,955 | -2.23% | 60.8만 |
|---|
| 2026.05.12 | ₩159,057 | ₩159,298 | ₩155,049 | ₩157,721 | -0.84% | 62.5만 |
|---|
| 2026.05.11 | ₩156,345 | ₩158,804 | ₩154,968 | ₩158,790 | +1.56% | 53.2만 |
|---|
| 2026.05.08 | ₩158,069 | ₩159,097 | ₩155,971 | ₩156,799 | -0.80% | 41.7만 |
|---|
| 2026.05.07 | ₩161,530 | ₩163,013 | ₩157,147 | ₩157,294 | -2.62% | 53.1만 |
|---|
| 2026.05.06 | ₩156,572 | ₩162,879 | ₩156,398 | ₩160,661 | +2.61% | 112.4만 |
|---|
| 2026.05.05 | ₩154,394 | ₩163,788 | ₩151,227 | ₩153,071 | -0.86% | 159.6만 |
|---|
| 2026.05.04 | ₩157,815 | ₩163,841 | ₩157,654 | ₩162,064 | +2.69% | 175.4만 |
|---|
| 2026.05.01 | ₩161,008 | ₩162,786 | ₩158,082 | ₩158,363 | -1.64% | 65.7만 |
|---|
| 2026.04.30 | ₩154,367 | ₩163,160 | ₩154,367 | ₩161,717 | +4.76% | 81.3만 |
|---|
| 2026.04.29 | ₩153,539 | ₩154,274 | ₩150,946 | ₩152,911 | -0.41% | 66.5만 |
|---|
| 2026.04.28 | ₩157,588 | ₩158,202 | ₩153,271 | ₩154,020 | -2.26% | 53.9만 |
|---|
| 2026.04.27 | ₩156,037 | ₩159,445 | ₩155,222 | ₩157,026 | +0.63% | 56.2만 |
|---|
| 2026.04.24 | ₩159,191 | ₩159,191 | ₩153,405 | ₩155,182 | -2.52% | 73.8만 |
|---|
| 2026.04.23 | ₩159,218 | ₩161,449 | ₩157,334 | ₩159,739 | +0.33% | 75.9만 |
|---|
| 2026.04.22 | ₩161,035 | ₩162,064 | ₩157,053 | ₩158,002 | -1.88% | 78.1만 |
|---|
| 2026.04.21 | ₩159,873 | ₩162,759 | ₩158,109 | ₩159,472 | -0.25% | 61.8만 |
|---|
| 2026.04.20 | ₩158,015 | ₩161,249 | ₩157,868 | ₩160,714 | +1.71% | 44.6만 |
|---|
| 2026.04.17 | ₩154,768 | ₩160,835 | ₩154,768 | ₩158,483 | +2.40% | 62.6만 |
|---|
| 2026.04.16 | ₩153,726 | ₩157,347 | ₩152,189 | ₩154,060 | +0.22% | 69.3만 |
|---|
| 2026.04.15 | ₩162,411 | ₩162,478 | ₩152,269 | ₩154,033 | -5.16% | 126.6만 |
|---|
| 2026.04.14 | ₩162,278 | ₩164,296 | ₩160,714 | ₩163,801 | +0.94% | 93.9만 |
|---|
| 2026.04.13 | ₩161,129 | ₩162,999 | ₩160,086 | ₩162,144 | +0.63% | 54.5만 |
|---|
| 2026.04.10 | ₩164,055 | ₩165,218 | ₩161,770 | ₩161,997 | -1.25% | 47.3만 |
|---|
| 2026.04.09 | ₩159,846 | ₩163,935 | ₩159,325 | ₩163,253 | +2.13% | 45.6만 |
|---|
| 2026.04.08 | ₩158,616 | ₩162,024 | ₩158,015 | ₩160,233 | +1.02% | 79.1만 |
|---|
| 2026.04.07 | ₩152,483 | ₩154,073 | ₩150,906 | ₩152,830 | +0.23% | 62.3만 |
|---|
| 2026.04.06 | ₩152,563 | ₩153,004 | ₩150,879 | ₩152,911 | +0.23% | 58.7만 |
|---|
| 2026.04.02 | ₩151,748 | ₩156,412 | ₩149,115 | ₩153,124 | +0.91% | 81.5만 |
|---|
| 2026.04.01 | ₩155,436 | ₩158,964 | ₩155,008 | ₩157,334 | +1.22% | 54만 |
|---|
| 2026.03.31 | ₩152,416 | ₩156,158 | ₩150,572 | ₩154,835 | +1.59% | 66.8만 |
|---|
| 2026.03.30 | ₩153,418 | ₩154,020 | ₩149,436 | ₩150,532 | -1.88% | 59.8만 |
|---|
| 2026.03.27 | ₩153,980 | ₩154,714 | ₩151,334 | ₩151,708 | -1.48% | 62.3만 |
|---|
| 2026.03.26 | ₩155,570 | ₩157,227 | ₩154,220 | ₩154,928 | -0.41% | 41.1만 |
|---|
| 2026.03.25 | ₩157,801 | ₩159,338 | ₩155,049 | ₩156,826 | -0.62% | 53.4만 |
|---|
| 2026.03.24 | ₩150,038 | ₩157,521 | ₩150,024 | ₩155,503 | +3.64% | 55만 |
|---|
| 2026.03.23 | ₩151,040 | ₩153,298 | ₩148,314 | ₩152,483 | +0.96% | 84.2만 |
|---|
| 2026.03.20 | ₩148,381 | ₩148,902 | ₩143,944 | ₩146,002 | -1.60% | 173.3만 |
|---|
| 2026.03.19 | ₩148,675 | ₩149,583 | ₩146,670 | ₩148,234 | -0.30% | 88.9만 |
|---|
| 2026.03.18 | ₩155,115 | ₩156,786 | ₩150,064 | ₩150,398 | -3.04% | 86.8만 |
|---|
| 2026.03.17 | ₩160,380 | ₩160,888 | ₩152,884 | ₩155,703 | -2.92% | 71.3만 |
|---|
| 2026.03.16 | ₩159,819 | ₩159,939 | ₩157,748 | ₩158,389 | -0.89% | 59.9만 |
|---|
| 2026.03.13 | ₩161,008 | ₩161,690 | ₩155,984 | ₩158,443 | -1.59% | 55.6만 |
|---|
| 2026.03.12 | ₩159,565 | ₩160,527 | ₩157,053 | ₩160,180 | +0.39% | 62.6만 |
|---|
| 2026.03.11 | ₩161,690 | ₩164,376 | ₩160,955 | ₩162,652 | +0.60% | 71.2만 |
|---|
| 2026.03.10 | ₩165,031 | ₩168,318 | ₩162,719 | ₩163,120 | -1.16% | 65.7만 |
|---|
| 2026.03.09 | ₩162,465 | ₩166,968 | ₩157,294 | ₩165,592 | +1.92% | 75.4만 |
|---|
| 2026.03.06 | ₩168,064 | ₩168,064 | ₩163,801 | ₩165,538 | -1.50% | 60.3만 |
|---|
| 2026.03.05 | ₩176,923 | ₩177,658 | ₩167,837 | ₩170,402 | -3.69% | 65.8만 |
|---|
| 2026.03.04 | ₩178,808 | ₩179,730 | ₩176,389 | ₩179,623 | +0.46% | 67.5만 |
|---|
| 2026.03.03 | ₩178,527 | ₩178,901 | ₩172,901 | ₩177,819 | -0.40% | 87.7만 |
|---|
| 2026.03.02 | ₩180,986 | ₩183,217 | ₩178,233 | ₩183,124 | +1.18% | 43.5만 |
|---|
| 2026.02.27 | ₩177,084 | ₩182,616 | ₩175,868 | ₩182,402 | +3.00% | 82.5만 |
|---|
| 2026.02.26 | ₩178,260 | ₩179,489 | ₩175,066 | ₩178,687 | +0.24% | 55.7만 |
|---|
| 2026.02.25 | ₩182,269 | ₩182,549 | ₩176,576 | ₩178,955 | -1.82% | 54.5만 |
|---|
| 2026.02.24 | ₩180,478 | ₩183,605 | ₩180,478 | ₩181,654 | +0.65% | 63.6만 |
|---|
| 2026.02.23 | ₩183,004 | ₩187,841 | ₩180,371 | ₩180,598 | -1.31% | 59.2만 |
|---|
| 2026.02.20 | ₩184,407 | ₩186,785 | ₩181,734 | ₩184,073 | -0.18% | 84.8만 |
|---|
| 2026.02.19 | ₩187,039 | ₩191,088 | ₩184,701 | ₩185,102 | -1.04% | 110만 |
|---|
| 2026.02.18 | ₩184,901 | ₩187,173 | ₩183,899 | ₩184,220 | -0.37% | 63.5만 |
|---|
| 2026.02.17 | ₩183,912 | ₩188,415 | ₩183,124 | ₩185,075 | +0.63% | 92.6만 |
|---|
| 2026.02.13 | ₩183,498 | ₩188,001 | ₩180,946 | ₩187,734 | +2.31% | 63.1만 |
|---|
| 2026.02.12 | ₩187,159 | ₩192,130 | ₩183,725 | ₩185,649 | -0.81% | 173만 |
|---|
| 2026.02.11 | ₩182,923 | ₩185,128 | ₩181,280 | ₩185,035 | +1.15% | 118.1만 |
|---|
| 2026.02.10 | ₩177,725 | ₩181,440 | ₩173,970 | ₩181,427 | +2.08% | 104.5만 |
|---|
| 2026.02.09 | ₩176,763 | ₩178,754 | ₩174,772 | ₩178,474 | +0.97% | 87.8만 |
|---|
| 2026.02.06 | ₩168,224 | ₩177,578 | ₩167,035 | ₩177,151 | +5.31% | 147.4만 |
|---|
| 2026.02.05 | ₩170,763 | ₩171,632 | ₩158,750 | ₩166,153 | -2.70% | 140.5만 |
|---|
| 2026.02.04 | ₩157,962 | ₩163,026 | ₩157,066 | ₩162,599 | +2.94% | 133.2만 |
|---|
| 2026.02.03 | ₩153,084 | ₩156,412 | ₩152,389 | ₩155,730 | +1.73% | 48.4만 |
|---|
| 2026.02.02 | ₩145,922 | ₩153,271 | ₩142,447 | ₩153,231 | +5.01% | 102.5만 |
|---|
| 2026.01.30 | ₩150,425 | ₩152,603 | ₩149,369 | ₩151,548 | +0.75% | 66.9만 |
|---|
| 2026.01.29 | ₩152,349 | ₩153,913 | ₩150,238 | ₩152,777 | +0.28% | 82.3만 |
|---|
| 2026.01.28 | ₩152,229 | ₩153,298 | ₩150,345 | ₩150,666 | -1.03% | 76만 |
|---|
| 2026.01.27 | ₩152,135 | ₩153,913 | ₩151,000 | ₩151,922 | -0.14% | 72.6만 |
|---|
| 2026.01.26 | ₩152,456 | ₩152,790 | ₩151,307 | ₩152,109 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩153,351 | ₩153,351 | ₩150,038 | ₩152,055 | -0.85% | 59.2만 |
|---|
| 2026.01.22 | ₩152,135 | ₩154,447 | ₩151,815 | ₩153,138 | +0.66% | 71.3만 |
|---|
| 2026.01.21 | ₩148,300 | ₩152,750 | ₩148,020 | ₩151,614 | +2.23% | 88.4만 |
|---|
| 2026.01.20 | ₩146,857 | ₩148,554 | ₩146,122 | ₩146,951 | +0.06% | 55.9만 |
|---|
| 2026.01.16 | ₩150,505 | ₩151,334 | ₩147,231 | ₩148,795 | -1.14% | 75.6만 |
|---|
| 2026.01.15 | ₩155,596 | ₩157,962 | ₩150,345 | ₩151,360 | -2.72% | 58만 |
|---|
| 2026.01.14 | ₩149,623 | ₩152,683 | ₩148,728 | ₩149,850 | +0.15% | 63.4만 |
|---|
| 2026.01.13 | ₩149,182 | ₩150,759 | ₩147,418 | ₩148,554 | -0.42% | 80.6만 |
|---|
| 2026.01.12 | ₩149,289 | ₩151,414 | ₩147,071 | ₩148,528 | -0.51% | 80.9만 |
|---|
| 2026.01.09 | ₩152,336 | ₩153,044 | ₩149,182 | ₩149,530 | -1.84% | 87.2만 |
|---|
| 2026.01.08 | ₩142,648 | ₩152,844 | ₩142,180 | ₩151,427 | +6.15% | 121.7만 |
|---|
| 2026.01.07 | ₩147,392 | ₩148,180 | ₩142,020 | ₩143,663 | -2.53% | 75만 |
|---|
| 2026.01.06 | ₩141,392 | ₩147,071 | ₩141,352 | ₩146,777 | +3.81% | 71.3만 |
|---|
| 2026.01.05 | ₩141,044 | ₩143,944 | ₩139,374 | ₩142,167 | +0.80% | 88.9만 |
|---|
| 2026.01.02 | ₩140,109 | ₩143,102 | ₩138,759 | ₩141,432 | +0.94% | 63.1만 |
|---|
| 2025.12.31 | ₩139,454 | ₩140,724 | ₩139,147 | ₩139,401 | -0.04% | 67.1만 |
|---|
| 2025.12.30 | ₩139,481 | ₩140,777 | ₩138,986 | ₩139,949 | +0.34% | 52.1만 |
|---|
| 2025.12.29 | ₩140,978 | ₩141,686 | ₩138,839 | ₩139,481 | -1.06% | 62.3만 |
|---|
| 2025.12.26 | ₩140,577 | ₩141,579 | ₩139,548 | ₩140,911 | +0.24% | 57.2만 |
|---|
| 2025.12.24 | ₩141,619 | ₩142,287 | ₩139,147 | ₩140,684 | -0.66% | 36만 |
|---|
| 2025.12.23 | ₩141,646 | ₩142,220 | ₩139,454 | ₩141,111 | -0.38% | 50.1만 |
|---|
| 2025.12.22 | ₩141,739 | ₩142,501 | ₩140,844 | ₩141,338 | -0.28% | 65만 |
|---|
| 2025.12.19 | ₩139,935 | ₩142,113 | ₩139,361 | ₩141,365 | +1.02% | 154만 |
|---|
| 2025.12.18 | ₩143,516 | ₩145,147 | ₩141,392 | ₩142,795 | -0.50% | 82.4만 |
|---|
| 2025.12.17 | ₩142,194 | ₩145,802 | ₩141,272 | ₩142,127 | -0.05% | 90.9만 |
|---|
| 2025.12.16 | ₩142,608 | ₩144,412 | ₩136,581 | ₩142,260 | -0.24% | 67.2만 |
|---|
| 2025.12.15 | ₩145,908 | ₩147,378 | ₩144,358 | ₩144,759 | -0.79% | 76.7만 |
|---|
| 2025.12.12 | ₩146,189 | ₩148,781 | ₩145,173 | ₩145,868 | -0.22% | 89.6만 |
|---|
| 2025.12.11 | ₩144,505 | ₩147,285 | ₩144,145 | ₩145,467 | +0.67% | 67.5만 |
|---|
| 2025.12.10 | ₩139,000 | ₩144,879 | ₩137,557 | ₩144,425 | +3.90% | 92.2만 |
|---|
| 2025.12.09 | ₩138,479 | ₩141,566 | ₩138,479 | ₩138,986 | +0.37% | 73.8만 |
|---|
| 2025.12.08 | ₩140,857 | ₩143,784 | ₩138,292 | ₩139,294 | -1.11% | 76.1만 |
|---|
| 2025.12.05 | ₩140,991 | ₩144,158 | ₩140,349 | ₩140,657 | -0.24% | 61.4만 |
|---|
| 2025.12.04 | ₩140,630 | ₩141,472 | ₩138,171 | ₩141,365 | +0.52% | 62.5만 |
|---|
| 2025.12.03 | ₩139,681 | ₩141,004 | ₩138,612 | ₩140,483 | +0.57% | 94.2만 |
|---|
| 2025.12.02 | ₩142,888 | ₩143,650 | ₩137,637 | ₩139,321 | -2.50% | 148.2만 |
|---|
| 2025.12.01 | ₩140,937 | ₩145,080 | ₩139,802 | ₩142,715 | +1.26% | 79.6만 |
|---|
| 2025.11.28 | ₩140,296 | ₩142,795 | ₩139,361 | ₩141,592 | +0.92% | 28.5만 |
|---|
| 2025.11.26 | ₩144,826 | ₩146,082 | ₩140,924 | ₩141,084 | -2.58% | 125.1만 |
|---|
| 2025.11.25 | ₩144,973 | ₩149,169 | ₩144,118 | ₩148,487 | +2.42% | 84.8만 |
|---|
| 2025.11.24 | ₩142,314 | ₩145,000 | ₩141,325 | ₩143,436 | +0.79% | 66만 |
|---|
| 2025.11.21 | ₩134,603 | ₩142,180 | ₩133,975 | ₩141,646 | +5.23% | 69.2만 |
|---|
| 2025.11.20 | ₩137,209 | ₩138,599 | ₩132,572 | ₩133,815 | -2.47% | 55.9만 |
|---|
| 2025.11.19 | ₩136,902 | ₩137,637 | ₩134,229 | ₩135,245 | -1.21% | 40.7만 |
|---|
| 2025.11.18 | ₩136,007 | ₩138,198 | ₩135,191 | ₩136,434 | +0.31% | 46.2만 |
|---|
| 2025.11.17 | ₩139,615 | ₩139,615 | ₩136,995 | ₩137,236 | -1.70% | 41.8만 |
|---|
| 2025.11.14 | ₩139,855 | ₩142,033 | ₩138,866 | ₩139,548 | -0.22% | 45.8만 |
|---|
| 2025.11.13 | ₩144,358 | ₩145,574 | ₩141,619 | ₩141,766 | -1.80% | 37.8만 |
|---|
| 2025.11.12 | ₩143,971 | ₩146,269 | ₩143,971 | ₩144,960 | +0.69% | 45만 |
|---|
| 2025.11.11 | ₩140,777 | ₩144,332 | ₩139,882 | ₩143,343 | +1.82% | 43.4만 |
|---|
| 2025.11.10 | ₩142,073 | ₩142,073 | ₩138,465 | ₩140,617 | -1.03% | 75.2만 |
|---|
| 2025.11.07 | ₩138,038 | ₩141,459 | ₩134,550 | ₩141,058 | +2.19% | 51.3만 |
|---|
| 2025.11.06 | ₩142,234 | ₩143,810 | ₩140,790 | ₩141,178 | -0.74% | 59.5만 |
|---|
| 2025.11.05 | ₩139,935 | ₩142,995 | ₩139,307 | ₩142,675 | +1.96% | 58.4만 |
|---|
| 2025.11.04 | ₩139,254 | ₩140,643 | ₩138,318 | ₩139,895 | +0.46% | 60.2만 |
|---|
| 2025.11.03 | ₩137,076 | ₩141,472 | ₩134,510 | ₩140,657 | +2.61% | 86.6만 |
|---|
| 2025.10.31 | ₩144,505 | ₩144,505 | ₩135,218 | ₩137,851 | -4.61% | 136만 |
|---|
| 2025.10.30 | ₩142,982 | ₩147,218 | ₩141,766 | ₩141,806 | -0.82% | 122.5만 |
|---|
| 2025.10.29 | ₩144,866 | ₩147,726 | ₩144,078 | ₩144,719 | -0.10% | 114.1만 |
|---|
| 2025.10.28 | ₩145,655 | ₩145,828 | ₩143,944 | ₩144,211 | -0.99% | 74.1만 |
|---|
| 2025.10.27 | ₩146,657 | ₩148,314 | ₩144,612 | ₩145,334 | -0.90% | 69.2만 |
|---|
| 2025.10.24 | ₩148,381 | ₩149,236 | ₩144,826 | ₩145,214 | -2.13% | 62.2만 |
|---|
| 2025.10.23 | ₩143,129 | ₩147,712 | ₩142,995 | ₩147,098 | +2.77% | 51.1만 |
|---|
| 2025.10.22 | ₩144,278 | ₩145,735 | ₩143,075 | ₩143,329 | -0.66% | 72.6만 |
|---|
| 2025.10.21 | ₩143,931 | ₩146,082 | ₩142,915 | ₩144,732 | +0.56% | 85.5만 |
|---|
| 2025.10.20 | ₩142,808 | ₩145,307 | ₩142,808 | ₩144,238 | +1.00% | 39.7만 |
|---|
| 2025.10.17 | ₩145,681 | ₩146,577 | ₩143,222 | ₩143,864 | -1.25% | 73.4만 |
|---|
| 2025.10.16 | ₩144,145 | ₩145,641 | ₩142,501 | ₩145,548 | +0.97% | 45.5만 |
|---|
| 2025.10.15 | ₩144,652 | ₩145,294 | ₩142,127 | ₩142,995 | -1.15% | 52.2만 |
|---|
| 2025.10.14 | ₩139,267 | ₩145,080 | ₩137,129 | ₩143,182 | +2.81% | 52.6만 |
|---|
| 2025.10.13 | ₩140,082 | ₩141,338 | ₩138,826 | ₩139,267 | -0.58% | 68.1만 |
|---|
| 2025.10.10 | ₩145,895 | ₩146,590 | ₩137,570 | ₩138,666 | -4.96% | 146.5만 |
|---|