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 | ₩144,542 | ₩146,464 | ₩137,785 | ₩137,918 | -4.58% | 148.3만 |
| 2026.10.08 | ₩143,981 | ₩146,358 | ₩141,510 | ₩144,395 | +0.29% | 91.6만 |
| 2026.10.07 | ₩153,569 | ₩153,569 | ₩142,124 | ₩145,757 | -5.09% | 120.3만 |
| 2026.10.06 | ₩155,452 | ₩158,429 | ₩154,984 | ₩155,158 | -0.19% | 53.6만 |
| 2026.10.05 | ₩153,996 | ₩157,869 | ₩152,380 | ₩155,158 | +0.75% | 95.3만 |
| 2026.10.02 | ₩150,537 | ₩153,382 | ₩149,082 | ₩153,048 | +1.67% | 88.6만 |
| 2026.10.01 | ₩151,486 | ₩151,726 | ₩146,411 | ₩149,309 | -1.44% | 98.4만 |
| 2026.09.30 | ₩155,131 | ₩158,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,540 |
| -1.67% |
| 77.5만 |
| 2026.09.29 | ₩156,774 | ₩158,296 | ₩155,064 | ₩155,118 | -1.06% | 87.9만 |
|---|
| 2026.09.28 | ₩156,253 | ₩159,484 | ₩155,772 | ₩157,054 | +0.51% | 75.5만 |
|---|
| 2026.09.25 | ₩155,158 | ₩158,977 | ₩154,049 | ₩157,602 | +1.58% | 79.6만 |
|---|
| 2026.09.24 | ₩161,648 | ₩161,648 | ₩153,782 | ₩155,185 | -4.00% | 107만 |
|---|
| 2026.09.23 | ₩161,421 | ₩165,734 | ₩161,167 | ₩162,489 | +0.66% | 107.5만 |
|---|
| 2026.09.22 | ₩162,356 | ₩163,704 | ₩159,591 | ₩161,114 | -0.76% | 112.4만 |
|---|
| 2026.09.21 | ₩160,766 | ₩163,250 | ₩158,510 | ₩160,112 | -0.41% | 88.6만 |
|---|
| 2026.09.18 | ₩161,915 | ₩162,008 | ₩158,243 | ₩159,965 | -1.20% | 183만 |
|---|
| 2026.09.17 | ₩162,502 | ₩163,504 | ₩159,217 | ₩162,342 | -0.10% | 160.8만 |
|---|
| 2026.09.16 | ₩165,213 | ₩165,934 | ₩157,575 | ₩160,099 | -3.10% | 86.2만 |
|---|
| 2026.09.15 | ₩163,464 | ₩167,724 | ₩162,996 | ₩165,307 | +1.13% | 86.1만 |
|---|
| 2026.09.14 | ₩159,231 | ₩165,267 | ₩158,697 | ₩163,317 | +2.57% | 85.5만 |
|---|
| 2026.09.11 | ₩165,454 | ₩168,325 | ₩161,220 | ₩161,715 | -2.26% | 98.5만 |
|---|
| 2026.09.10 | ₩168,164 | ₩168,325 | ₩162,222 | ₩162,823 | -3.18% | 119.5만 |
|---|
| 2026.09.09 | ₩170,515 | ₩172,104 | ₩168,512 | ₩169,433 | -0.63% | 88.9만 |
|---|
| 2026.09.08 | ₩177,792 | ₩177,806 | ₩169,727 | ₩170,007 | -4.38% | 99.2만 |
|---|
| 2026.09.04 | ₩167,216 | ₩180,503 | ₩167,216 | ₩178,140 | +6.53% | 202.1만 |
|---|
| 2026.09.03 | ₩170,808 | ₩170,929 | ₩164,078 | ₩168,018 | -1.63% | 170.7만 |
|---|
| 2026.09.02 | ₩164,425 | ₩172,090 | ₩163,370 | ₩169,179 | +2.89% | 236.1만 |
|---|
| 2026.09.01 | ₩157,388 | ₩163,611 | ₩156,400 | ₩163,344 | +3.78% | 131.6만 |
|---|
| 2026.08.31 | ₩157,829 | ₩160,179 | ₩154,143 | ₩157,989 | +0.10% | 180.8만 |
|---|
| 2026.08.28 | ₩150,310 | ₩152,046 | ₩147,426 | ₩151,419 | +0.74% | 112.4만 |
|---|
| 2026.08.27 | ₩148,254 | ₩148,841 | ₩145,116 | ₩148,094 | -0.11% | 105.9만 |
|---|
| 2026.08.26 | ₩148,107 | ₩150,190 | ₩146,291 | ₩148,975 | +0.59% | 88만 |
|---|
| 2026.08.25 | ₩148,534 | ₩149,042 | ₩145,289 | ₩148,147 | -0.26% | 150.7만 |
|---|
| 2026.08.24 | ₩143,740 | ₩147,479 | ₩143,740 | ₩147,065 | +2.31% | 153.2만 |
|---|
| 2026.08.21 | ₩139,734 | ₩144,288 | ₩136,422 | ₩142,632 | +2.07% | 106.5만 |
|---|
| 2026.08.20 | ₩132,042 | ₩140,282 | ₩132,002 | ₩138,906 | +5.20% | 135.2만 |
|---|
| 2026.08.19 | ₩131,602 | ₩133,525 | ₩131,161 | ₩132,897 | +0.98% | 115.3만 |
|---|
| 2026.08.18 | ₩134,540 | ₩135,394 | ₩131,308 | ₩131,468 | -2.28% | 84.5만 |
|---|
| 2026.08.17 | ₩134,446 | ₩135,968 | ₩133,017 | ₩133,204 | -0.92% | 51.5만 |
|---|
| 2026.08.14 | ₩131,882 | ₩135,354 | ₩131,802 | ₩135,314 | +2.60% | 59.5만 |
|---|
| 2026.08.13 | ₩135,314 | ₩136,089 | ₩132,603 | ₩132,804 | -1.86% | 51.6만 |
|---|
| 2026.08.12 | ₩136,035 | ₩136,316 | ₩133,805 | ₩135,608 | -0.31% | 79.7만 |
|---|
| 2026.08.11 | ₩135,074 | ₩137,184 | ₩133,925 | ₩135,448 | +0.28% | 43만 |
|---|
| 2026.08.10 | ₩136,209 | ₩137,224 | ₩132,750 | ₩134,700 | -1.11% | 83.9만 |
|---|
| 2026.08.07 | ₩135,301 | ₩139,774 | ₩135,301 | ₩137,317 | +1.49% | 72.5만 |
|---|
| 2026.08.06 | ₩139,253 | ₩139,253 | ₩135,114 | ₩135,715 | -2.54% | 107.4만 |
|---|
| 2026.08.05 | ₩142,966 | ₩143,513 | ₩138,279 | ₩138,653 | -3.02% | 86.8만 |
|---|
| 2026.08.04 | ₩141,537 | ₩143,500 | ₩137,023 | ₩143,153 | +1.14% | 88.5만 |
|---|
| 2026.08.03 | ₩138,893 | ₩142,859 | ₩135,982 | ₩138,773 | -0.09% | 100.2만 |
|---|
| 2026.07.31 | ₩138,946 | ₩142,004 | ₩136,396 | ₩136,422 | -1.82% | 113.9만 |
|---|
| 2026.07.30 | ₩146,892 | ₩148,160 | ₩140,749 | ₩143,059 | -2.61% | 228.5만 |
|---|
| 2026.07.29 | ₩158,590 | ₩158,937 | ₩153,181 | ₩155,131 | -2.18% | 135.6만 |
|---|
| 2026.07.28 | ₩161,367 | ₩166,295 | ₩161,367 | ₩165,200 | +2.38% | 75.1만 |
|---|
| 2026.07.27 | ₩161,875 | ₩162,035 | ₩156,774 | ₩160,566 | -0.81% | 47.3만 |
|---|
| 2026.07.24 | ₩157,161 | ₩162,262 | ₩156,653 | ₩161,861 | +2.99% | 55.1만 |
|---|
| 2026.07.23 | ₩157,708 | ₩160,686 | ₩154,410 | ₩156,600 | -0.70% | 143만 |
|---|
| 2026.07.22 | ₩150,043 | ₩157,508 | ₩150,043 | ₩156,613 | +4.38% | 93.9만 |
|---|
| 2026.07.21 | ₩151,285 | ₩152,380 | ₩148,708 | ₩149,282 | -1.32% | 61.6만 |
|---|
| 2026.07.20 | ₩154,343 | ₩154,957 | ₩149,349 | ₩150,003 | -2.81% | 71.5만 |
|---|
| 2026.07.17 | ₩153,582 | ₩157,668 | ₩153,368 | ₩154,009 | +0.28% | 60.5만 |
|---|
| 2026.07.16 | ₩152,767 | ₩156,079 | ₩152,420 | ₩154,036 | +0.83% | 55.8만 |
|---|
| 2026.07.15 | ₩152,140 | ₩154,410 | ₩151,085 | ₩153,422 | +0.84% | 51.9만 |
|---|
| 2026.07.14 | ₩154,690 | ₩156,173 | ₩150,965 | ₩152,420 | -1.47% | 74.4만 |
|---|
| 2026.07.13 | ₩152,060 | ₩153,422 | ₩151,419 | ₩152,340 | +0.18% | 63.2만 |
|---|
| 2026.07.10 | ₩155,345 | ₩156,239 | ₩152,514 | ₩152,661 | -1.73% | 63.9만 |
|---|
| 2026.07.09 | ₩153,462 | ₩154,971 | ₩150,965 | ₩151,245 | -1.44% | 64.9만 |
|---|
| 2026.07.08 | ₩149,950 | ₩152,260 | ₩149,389 | ₩151,873 | +1.28% | 82.5만 |
|---|
| 2026.07.07 | ₩156,266 | ₩157,575 | ₩149,977 | ₩151,899 | -2.79% | 84만 |
|---|
| 2026.07.06 | ₩155,759 | ₩158,510 | ₩154,570 | ₩158,002 | +1.44% | 75.6만 |
|---|
| 2026.07.02 | ₩157,708 | ₩160,125 | ₩153,996 | ₩155,558 | -1.36% | 56.3만 |
|---|
| 2026.07.01 | ₩158,590 | ₩158,590 | ₩154,824 | ₩155,625 | -1.87% | 72.9만 |
|---|
| 2026.06.30 | ₩159,324 | ₩161,394 | ₩157,348 | ₩159,845 | +0.33% | 53.9만 |
|---|
| 2026.06.29 | ₩155,972 | ₩159,538 | ₩154,544 | ₩159,284 | +2.12% | 67.4만 |
|---|
| 2026.06.26 | ₩157,014 | ₩158,777 | ₩156,026 | ₩156,707 | -0.20% | 107.1만 |
|---|
| 2026.06.25 | ₩153,782 | ₩159,204 | ₩152,821 | ₩158,723 | +3.21% | 49.1만 |
|---|
| 2026.06.24 | ₩148,401 | ₩154,463 | ₩148,401 | ₩153,008 | +3.10% | 100.9만 |
|---|
| 2026.06.23 | ₩149,856 | ₩152,514 | ₩148,347 | ₩148,521 | -0.89% | 68.5만 |
|---|
| 2026.06.22 | ₩151,619 | ₩155,038 | ₩151,445 | ₩152,126 | +0.33% | 63.9만 |
|---|
| 2026.06.18 | ₩150,724 | ₩153,449 | ₩150,724 | ₩151,779 | +0.70% | 82만 |
|---|
| 2026.06.17 | ₩151,178 | ₩156,039 | ₩148,775 | ₩149,523 | -1.10% | 75.7만 |
|---|
| 2026.06.16 | ₩151,526 | ₩154,904 | ₩151,018 | ₩151,178 | -0.23% | 69.8만 |
|---|
| 2026.06.15 | ₩152,567 | ₩156,186 | ₩149,376 | ₩150,284 | -1.50% | 79.1만 |
|---|
| 2026.06.12 | ₩149,750 | ₩151,125 | ₩148,574 | ₩150,217 | +0.31% | 64.4만 |
|---|
| 2026.06.11 | ₩146,745 | ₩150,083 | ₩144,234 | ₩148,267 | +1.04% | 91만 |
|---|
| 2026.06.10 | ₩150,644 | ₩150,644 | ₩145,116 | ₩145,169 | -3.63% | 98.4만 |
|---|
| 2026.06.09 | ₩156,734 | ₩158,416 | ₩148,294 | ₩151,085 | -3.60% | 118.3만 |
|---|
| 2026.06.08 | ₩157,014 | ₩157,642 | ₩154,383 | ₩154,423 | -1.65% | 54만 |
|---|
| 2026.06.05 | ₩159,311 | ₩160,700 | ₩154,357 | ₩155,452 | -2.42% | 79.8만 |
|---|
| 2026.06.04 | ₩161,047 | ₩162,182 | ₩159,084 | ₩160,072 | -0.61% | 60.7만 |
|---|
| 2026.06.03 | ₩157,294 | ₩161,434 | ₩157,081 | ₩159,738 | +1.55% | 62.9만 |
|---|
| 2026.06.02 | ₩155,639 | ₩160,085 | ₩154,557 | ₩158,109 | +1.59% | 89.1만 |
|---|
| 2026.06.01 | ₩148,508 | ₩151,258 | ₩145,930 | ₩149,603 | +0.74% | 62.7만 |
|---|
| 2026.05.29 | ₩151,258 | ₩152,207 | ₩149,376 | ₩149,936 | -0.87% | 92.8만 |
|---|
| 2026.05.28 | ₩151,152 | ₩153,729 | ₩148,641 | ₩152,060 | +0.60% | 48.4만 |
|---|
| 2026.05.27 | ₩153,168 | ₩154,877 | ₩151,245 | ₩152,607 | -0.37% | 43.7만 |
|---|
| 2026.05.26 | ₩151,339 | ₩153,195 | ₩150,631 | ₩152,714 | +0.91% | 49.6만 |
|---|
| 2026.05.22 | ₩150,230 | ₩152,033 | ₩148,708 | ₩150,684 | +0.30% | 52.9만 |
|---|
| 2026.05.21 | ₩149,936 | ₩152,420 | ₩144,555 | ₩149,683 | -0.17% | 91.3만 |
|---|
| 2026.05.20 | ₩149,189 | ₩153,756 | ₩147,439 | ₩153,262 | +2.73% | 58.5만 |
|---|
| 2026.05.19 | ₩150,471 | ₩150,764 | ₩147,012 | ₩148,922 | -1.03% | 53.3만 |
|---|
| 2026.05.18 | ₩152,020 | ₩154,196 | ₩150,658 | ₩151,125 | -0.59% | 56만 |
|---|
| 2026.05.15 | ₩154,784 | ₩154,891 | ₩150,791 | ₩151,272 | -2.27% | 68.4만 |
|---|
| 2026.05.14 | ₩155,972 | ₩157,388 | ₩154,397 | ₩156,693 | +0.46% | 59.3만 |
|---|
| 2026.05.13 | ₩158,389 | ₩158,389 | ₩154,771 | ₩154,851 | -2.23% | 60.8만 |
|---|
| 2026.05.12 | ₩158,950 | ₩159,191 | ₩154,944 | ₩157,615 | -0.84% | 62.5만 |
|---|
| 2026.05.11 | ₩156,239 | ₩158,697 | ₩154,864 | ₩158,683 | +1.56% | 53.2만 |
|---|
| 2026.05.08 | ₩157,962 | ₩158,990 | ₩155,866 | ₩156,693 | -0.80% | 41.7만 |
|---|
| 2026.05.07 | ₩161,421 | ₩162,903 | ₩157,041 | ₩157,188 | -2.62% | 53.1만 |
|---|
| 2026.05.06 | ₩156,466 | ₩162,769 | ₩156,293 | ₩160,553 | +2.61% | 112.4만 |
|---|
| 2026.05.05 | ₩154,290 | ₩163,678 | ₩151,125 | ₩152,968 | -0.86% | 159.6만 |
|---|
| 2026.05.04 | ₩157,708 | ₩163,731 | ₩157,548 | ₩161,955 | +2.69% | 175.4만 |
|---|
| 2026.05.01 | ₩160,900 | ₩162,676 | ₩157,975 | ₩158,256 | -1.64% | 65.7만 |
|---|
| 2026.04.30 | ₩154,263 | ₩163,050 | ₩154,263 | ₩161,608 | +4.76% | 81.3만 |
|---|
| 2026.04.29 | ₩153,435 | ₩154,170 | ₩150,845 | ₩152,808 | -0.41% | 66.5만 |
|---|
| 2026.04.28 | ₩157,481 | ₩158,096 | ₩153,168 | ₩153,916 | -2.26% | 53.9만 |
|---|
| 2026.04.27 | ₩155,932 | ₩159,338 | ₩155,118 | ₩156,921 | +0.63% | 56.2만 |
|---|
| 2026.04.24 | ₩159,084 | ₩159,084 | ₩153,302 | ₩155,078 | -2.52% | 73.8만 |
|---|
| 2026.04.23 | ₩159,111 | ₩161,341 | ₩157,228 | ₩159,631 | +0.33% | 75.9만 |
|---|
| 2026.04.22 | ₩160,927 | ₩161,955 | ₩156,947 | ₩157,895 | -1.88% | 78.1만 |
|---|
| 2026.04.21 | ₩159,765 | ₩162,649 | ₩158,002 | ₩159,364 | -0.25% | 61.8만 |
|---|
| 2026.04.20 | ₩157,909 | ₩161,140 | ₩157,762 | ₩160,606 | +1.71% | 44.6만 |
|---|
| 2026.04.17 | ₩154,664 | ₩160,726 | ₩154,664 | ₩158,376 | +2.40% | 62.6만 |
|---|
| 2026.04.16 | ₩153,622 | ₩157,241 | ₩152,086 | ₩153,956 | +0.22% | 69.3만 |
|---|
| 2026.04.15 | ₩162,302 | ₩162,369 | ₩152,167 | ₩153,929 | -5.16% | 126.6만 |
|---|
| 2026.04.14 | ₩162,169 | ₩164,185 | ₩160,606 | ₩163,691 | +0.94% | 93.9만 |
|---|
| 2026.04.13 | ₩161,020 | ₩162,890 | ₩159,979 | ₩162,035 | +0.63% | 54.5만 |
|---|
| 2026.04.10 | ₩163,945 | ₩165,106 | ₩161,661 | ₩161,888 | -1.25% | 47.3만 |
|---|
| 2026.04.09 | ₩159,738 | ₩163,824 | ₩159,217 | ₩163,143 | +2.13% | 45.6만 |
|---|
| 2026.04.08 | ₩158,510 | ₩161,915 | ₩157,909 | ₩160,125 | +1.02% | 79.1만 |
|---|
| 2026.04.07 | ₩152,380 | ₩153,969 | ₩150,804 | ₩152,727 | +0.23% | 62.3만 |
|---|
| 2026.04.06 | ₩152,460 | ₩152,901 | ₩150,778 | ₩152,808 | +0.23% | 58.7만 |
|---|
| 2026.04.02 | ₩151,646 | ₩156,306 | ₩149,015 | ₩153,021 | +0.91% | 81.5만 |
|---|
| 2026.04.01 | ₩155,331 | ₩158,857 | ₩154,904 | ₩157,228 | +1.22% | 54만 |
|---|
| 2026.03.31 | ₩152,313 | ₩156,053 | ₩150,471 | ₩154,730 | +1.59% | 66.8만 |
|---|
| 2026.03.30 | ₩153,315 | ₩153,916 | ₩149,336 | ₩150,431 | -1.88% | 59.8만 |
|---|
| 2026.03.27 | ₩153,876 | ₩154,610 | ₩151,232 | ₩151,606 | -1.48% | 62.3만 |
|---|
| 2026.03.26 | ₩155,465 | ₩157,121 | ₩154,116 | ₩154,824 | -0.41% | 41.1만 |
|---|
| 2026.03.25 | ₩157,695 | ₩159,231 | ₩154,944 | ₩156,720 | -0.62% | 53.4만 |
|---|
| 2026.03.24 | ₩149,936 | ₩157,415 | ₩149,923 | ₩155,398 | +3.64% | 55만 |
|---|
| 2026.03.23 | ₩150,938 | ₩153,195 | ₩148,214 | ₩152,380 | +0.96% | 84.2만 |
|---|
| 2026.03.20 | ₩148,281 | ₩148,801 | ₩143,847 | ₩145,904 | -1.60% | 173.3만 |
|---|
| 2026.03.19 | ₩148,574 | ₩149,482 | ₩146,571 | ₩148,134 | -0.30% | 88.9만 |
|---|
| 2026.03.18 | ₩155,011 | ₩156,680 | ₩149,963 | ₩150,297 | -3.04% | 86.8만 |
|---|
| 2026.03.17 | ₩160,272 | ₩160,780 | ₩152,781 | ₩155,598 | -2.92% | 71.3만 |
|---|
| 2026.03.16 | ₩159,711 | ₩159,832 | ₩157,642 | ₩158,283 | -0.89% | 59.9만 |
|---|
| 2026.03.13 | ₩160,900 | ₩161,581 | ₩155,879 | ₩158,336 | -1.59% | 55.6만 |
|---|
| 2026.03.12 | ₩159,458 | ₩160,419 | ₩156,947 | ₩160,072 | +0.39% | 62.6만 |
|---|
| 2026.03.11 | ₩161,581 | ₩164,265 | ₩160,847 | ₩162,542 | +0.60% | 71.2만 |
|---|
| 2026.03.10 | ₩164,919 | ₩168,204 | ₩162,609 | ₩163,010 | -1.16% | 65.7만 |
|---|
| 2026.03.09 | ₩162,356 | ₩166,856 | ₩157,188 | ₩165,480 | +1.92% | 75.4만 |
|---|
| 2026.03.06 | ₩167,951 | ₩167,951 | ₩163,691 | ₩165,427 | -1.50% | 60.3만 |
|---|
| 2026.03.05 | ₩176,804 | ₩177,539 | ₩167,724 | ₩170,288 | -3.69% | 65.8만 |
|---|
| 2026.03.04 | ₩178,687 | ₩179,609 | ₩176,270 | ₩179,502 | +0.46% | 67.5만 |
|---|
| 2026.03.03 | ₩178,407 | ₩178,781 | ₩172,785 | ₩177,699 | -0.40% | 87.7만 |
|---|
| 2026.03.02 | ₩180,864 | ₩183,094 | ₩178,113 | ₩183,000 | +1.18% | 43.5만 |
|---|
| 2026.02.27 | ₩176,965 | ₩182,493 | ₩175,749 | ₩182,279 | +3.00% | 82.5만 |
|---|
| 2026.02.26 | ₩178,140 | ₩179,368 | ₩174,948 | ₩178,567 | +0.24% | 55.7만 |
|---|
| 2026.02.25 | ₩182,146 | ₩182,426 | ₩176,457 | ₩178,834 | -1.82% | 54.5만 |
|---|
| 2026.02.24 | ₩180,356 | ₩183,481 | ₩180,356 | ₩181,532 | +0.65% | 63.6만 |
|---|
| 2026.02.23 | ₩182,880 | ₩187,714 | ₩180,250 | ₩180,477 | -1.31% | 59.2만 |
|---|
| 2026.02.20 | ₩184,282 | ₩186,659 | ₩181,612 | ₩183,949 | -0.18% | 84.8만 |
|---|
| 2026.02.19 | ₩186,913 | ₩190,959 | ₩184,576 | ₩184,977 | -1.04% | 110만 |
|---|
| 2026.02.18 | ₩184,777 | ₩187,047 | ₩183,775 | ₩184,095 | -0.37% | 63.5만 |
|---|
| 2026.02.17 | ₩183,788 | ₩188,289 | ₩183,000 | ₩184,950 | +0.63% | 92.6만 |
|---|
| 2026.02.13 | ₩183,374 | ₩187,875 | ₩180,824 | ₩187,608 | +2.31% | 63.1만 |
|---|
| 2026.02.12 | ₩187,033 | ₩192,001 | ₩183,601 | ₩185,524 | -0.81% | 173만 |
|---|
| 2026.02.11 | ₩182,800 | ₩185,004 | ₩181,158 | ₩184,910 | +1.15% | 118.1만 |
|---|
| 2026.02.10 | ₩177,606 | ₩181,318 | ₩173,853 | ₩181,305 | +2.08% | 104.5만 |
|---|
| 2026.02.09 | ₩176,644 | ₩178,634 | ₩174,654 | ₩178,353 | +0.97% | 87.8만 |
|---|
| 2026.02.06 | ₩168,111 | ₩177,459 | ₩166,923 | ₩177,031 | +5.31% | 147.4만 |
|---|
| 2026.02.05 | ₩170,648 | ₩171,516 | ₩158,643 | ₩166,041 | -2.70% | 140.5만 |
|---|
| 2026.02.04 | ₩157,855 | ₩162,916 | ₩156,961 | ₩162,489 | +2.94% | 133.2만 |
|---|
| 2026.02.03 | ₩152,981 | ₩156,306 | ₩152,287 | ₩155,625 | +1.73% | 48.4만 |
|---|
| 2026.02.02 | ₩145,823 | ₩153,168 | ₩142,352 | ₩153,128 | +5.01% | 102.5만 |
|---|
| 2026.01.30 | ₩150,324 | ₩152,500 | ₩149,269 | ₩151,445 | +0.75% | 66.9만 |
|---|
| 2026.01.29 | ₩152,247 | ₩153,809 | ₩150,137 | ₩152,674 | +0.28% | 82.3만 |
|---|
| 2026.01.28 | ₩152,126 | ₩153,195 | ₩150,244 | ₩150,564 | -1.03% | 76만 |
|---|
| 2026.01.27 | ₩152,033 | ₩153,809 | ₩150,898 | ₩151,819 | -0.14% | 72.6만 |
|---|
| 2026.01.26 | ₩152,353 | ₩152,687 | ₩151,205 | ₩152,006 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩153,248 | ₩153,248 | ₩149,936 | ₩151,953 | -0.85% | 59.2만 |
|---|
| 2026.01.22 | ₩152,033 | ₩154,343 | ₩151,713 | ₩153,035 | +0.66% | 71.3만 |
|---|
| 2026.01.21 | ₩148,200 | ₩152,647 | ₩147,920 | ₩151,512 | +2.23% | 88.4만 |
|---|
| 2026.01.20 | ₩146,758 | ₩148,454 | ₩146,024 | ₩146,852 | +0.06% | 55.9만 |
|---|
| 2026.01.16 | ₩150,404 | ₩151,232 | ₩147,132 | ₩148,695 | -1.14% | 75.6만 |
|---|
| 2026.01.15 | ₩155,492 | ₩157,855 | ₩150,244 | ₩151,258 | -2.72% | 58만 |
|---|
| 2026.01.14 | ₩149,523 | ₩152,581 | ₩148,628 | ₩149,750 | +0.15% | 63.4만 |
|---|
| 2026.01.13 | ₩149,082 | ₩150,658 | ₩147,319 | ₩148,454 | -0.42% | 80.6만 |
|---|
| 2026.01.12 | ₩149,189 | ₩151,312 | ₩146,972 | ₩148,427 | -0.51% | 80.9만 |
|---|
| 2026.01.09 | ₩152,233 | ₩152,941 | ₩149,082 | ₩149,429 | -1.84% | 87.2만 |
|---|
| 2026.01.08 | ₩142,552 | ₩152,741 | ₩142,084 | ₩151,325 | +6.15% | 121.7만 |
|---|
| 2026.01.07 | ₩147,292 | ₩148,080 | ₩141,924 | ₩143,567 | -2.53% | 75만 |
|---|
| 2026.01.06 | ₩141,297 | ₩146,972 | ₩141,256 | ₩146,678 | +3.81% | 71.3만 |
|---|
| 2026.01.05 | ₩140,949 | ₩143,847 | ₩139,280 | ₩142,071 | +0.80% | 88.9만 |
|---|
| 2026.01.02 | ₩140,015 | ₩143,006 | ₩138,666 | ₩141,337 | +0.94% | 63.1만 |
|---|
| 2025.12.31 | ₩139,360 | ₩140,629 | ₩139,053 | ₩139,307 | -0.04% | 67.1만 |
|---|
| 2025.12.30 | ₩139,387 | ₩140,682 | ₩138,893 | ₩139,854 | +0.34% | 52.1만 |
|---|
| 2025.12.29 | ₩140,883 | ₩141,590 | ₩138,746 | ₩139,387 | -1.06% | 62.3만 |
|---|
| 2025.12.26 | ₩140,482 | ₩141,484 | ₩139,454 | ₩140,816 | +0.24% | 57.2만 |
|---|
| 2025.12.24 | ₩141,524 | ₩142,191 | ₩139,053 | ₩140,589 | -0.66% | 36만 |
|---|
| 2025.12.23 | ₩141,550 | ₩142,124 | ₩139,360 | ₩141,016 | -0.38% | 50.1만 |
|---|
| 2025.12.22 | ₩141,644 | ₩142,405 | ₩140,749 | ₩141,243 | -0.28% | 65만 |
|---|
| 2025.12.19 | ₩139,841 | ₩142,018 | ₩139,267 | ₩141,270 | +1.02% | 154만 |
|---|
| 2025.12.18 | ₩143,420 | ₩145,049 | ₩141,297 | ₩142,699 | -0.50% | 82.4만 |
|---|
| 2025.12.17 | ₩142,098 | ₩145,703 | ₩141,176 | ₩142,031 | -0.05% | 90.9만 |
|---|
| 2025.12.16 | ₩142,512 | ₩144,315 | ₩136,489 | ₩142,165 | -0.24% | 67.2만 |
|---|
| 2025.12.15 | ₩145,810 | ₩147,279 | ₩144,261 | ₩144,662 | -0.79% | 76.7만 |
|---|
| 2025.12.12 | ₩146,091 | ₩148,681 | ₩145,076 | ₩145,770 | -0.22% | 89.6만 |
|---|
| 2025.12.11 | ₩144,408 | ₩147,186 | ₩144,047 | ₩145,369 | +0.67% | 67.5만 |
|---|
| 2025.12.10 | ₩138,906 | ₩144,782 | ₩137,464 | ₩144,328 | +3.90% | 92.2만 |
|---|
| 2025.12.09 | ₩138,385 | ₩141,470 | ₩138,385 | ₩138,893 | +0.37% | 73.8만 |
|---|
| 2025.12.08 | ₩140,762 | ₩143,687 | ₩138,198 | ₩139,200 | -1.11% | 76.1만 |
|---|
| 2025.12.05 | ₩140,896 | ₩144,061 | ₩140,255 | ₩140,562 | -0.24% | 61.4만 |
|---|
| 2025.12.04 | ₩140,535 | ₩141,377 | ₩138,078 | ₩141,270 | +0.52% | 62.5만 |
|---|
| 2025.12.03 | ₩139,587 | ₩140,909 | ₩138,519 | ₩140,388 | +0.57% | 94.2만 |
|---|
| 2025.12.02 | ₩142,792 | ₩143,553 | ₩137,544 | ₩139,227 | -2.50% | 148.2만 |
|---|
| 2025.12.01 | ₩140,843 | ₩144,982 | ₩139,707 | ₩142,619 | +1.26% | 79.6만 |
|---|
| 2025.11.28 | ₩140,202 | ₩142,699 | ₩139,267 | ₩141,497 | +0.92% | 28.5만 |
|---|
| 2025.11.26 | ₩144,728 | ₩145,984 | ₩140,829 | ₩140,989 | -2.58% | 125.1만 |
|---|
| 2025.11.25 | ₩144,875 | ₩149,068 | ₩144,021 | ₩148,387 | +2.42% | 84.8만 |
|---|
| 2025.11.24 | ₩142,218 | ₩144,902 | ₩141,230 | ₩143,340 | +0.79% | 66만 |
|---|
| 2025.11.21 | ₩134,513 | ₩142,084 | ₩133,885 | ₩141,550 | +5.23% | 69.2만 |
|---|
| 2025.11.20 | ₩137,117 | ₩138,506 | ₩132,483 | ₩133,725 | -2.47% | 55.9만 |
|---|
| 2025.11.19 | ₩136,810 | ₩137,544 | ₩134,139 | ₩135,154 | -1.21% | 40.7만 |
|---|
| 2025.11.18 | ₩135,915 | ₩138,105 | ₩135,100 | ₩136,342 | +0.31% | 46.2만 |
|---|
| 2025.11.17 | ₩139,521 | ₩139,521 | ₩136,903 | ₩137,144 | -1.70% | 41.8만 |
|---|
| 2025.11.14 | ₩139,761 | ₩141,938 | ₩138,773 | ₩139,454 | -0.22% | 45.8만 |
|---|
| 2025.11.13 | ₩144,261 | ₩145,476 | ₩141,524 | ₩141,670 | -1.80% | 37.8만 |
|---|
| 2025.11.12 | ₩143,874 | ₩146,171 | ₩143,874 | ₩144,862 | +0.69% | 45만 |
|---|
| 2025.11.11 | ₩140,682 | ₩144,234 | ₩139,788 | ₩143,246 | +1.82% | 43.4만 |
|---|
| 2025.11.10 | ₩141,978 | ₩141,978 | ₩138,372 | ₩140,522 | -1.03% | 75.2만 |
|---|
| 2025.11.07 | ₩137,945 | ₩141,363 | ₩134,459 | ₩140,963 | +2.19% | 51.3만 |
|---|
| 2025.11.06 | ₩142,138 | ₩143,714 | ₩140,696 | ₩141,083 | -0.74% | 59.5만 |
|---|
| 2025.11.05 | ₩139,841 | ₩142,899 | ₩139,213 | ₩142,579 | +1.96% | 58.4만 |
|---|
| 2025.11.04 | ₩139,160 | ₩140,549 | ₩138,225 | ₩139,801 | +0.46% | 60.2만 |
|---|
| 2025.11.03 | ₩136,983 | ₩141,377 | ₩134,419 | ₩140,562 | +2.61% | 86.6만 |
|---|
| 2025.10.31 | ₩144,408 | ₩144,408 | ₩135,127 | ₩137,758 | -4.61% | 136만 |
|---|
| 2025.10.30 | ₩142,886 | ₩147,119 | ₩141,670 | ₩141,711 | -0.82% | 122.5만 |
|---|
| 2025.10.29 | ₩144,769 | ₩147,626 | ₩143,981 | ₩144,622 | -0.10% | 114.1만 |
|---|
| 2025.10.28 | ₩145,556 | ₩145,730 | ₩143,847 | ₩144,114 | -0.99% | 74.1만 |
|---|
| 2025.10.27 | ₩146,558 | ₩148,214 | ₩144,515 | ₩145,236 | -0.90% | 69.2만 |
|---|
| 2025.10.24 | ₩148,281 | ₩149,135 | ₩144,728 | ₩145,116 | -2.13% | 62.2만 |
|---|
| 2025.10.23 | ₩143,033 | ₩147,613 | ₩142,899 | ₩146,999 | +2.77% | 51.1만 |
|---|
| 2025.10.22 | ₩144,181 | ₩145,637 | ₩142,979 | ₩143,233 | -0.66% | 72.6만 |
|---|
| 2025.10.21 | ₩143,834 | ₩145,984 | ₩142,819 | ₩144,635 | +0.56% | 85.5만 |
|---|
| 2025.10.20 | ₩142,712 | ₩145,209 | ₩142,712 | ₩144,141 | +1.00% | 39.7만 |
|---|
| 2025.10.17 | ₩145,583 | ₩146,478 | ₩143,126 | ₩143,767 | -1.25% | 73.4만 |
|---|
| 2025.10.16 | ₩144,047 | ₩145,543 | ₩142,405 | ₩145,450 | +0.97% | 45.5만 |
|---|
| 2025.10.15 | ₩144,555 | ₩145,196 | ₩142,031 | ₩142,899 | -1.15% | 52.2만 |
|---|
| 2025.10.14 | ₩139,173 | ₩144,982 | ₩137,037 | ₩143,086 | +2.81% | 52.6만 |
|---|
| 2025.10.13 | ₩139,988 | ₩141,243 | ₩138,733 | ₩139,173 | -0.58% | 68.1만 |
|---|
| 2025.10.10 | ₩145,797 | ₩146,491 | ₩137,477 | ₩138,572 | -4.96% | 146.5만 |
|---|