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 | ₩144,651 | ₩146,575 | ₩137,889 | ₩138,022 | -4.58% | 148.3만 |
| 2026.10.08 | ₩144,090 | ₩146,468 | ₩141,617 | ₩144,504 | +0.29% | 91.6만 |
| 2026.10.07 | ₩153,685 | ₩153,685 | ₩142,232 | ₩145,867 | -5.09% | 120.3만 |
| 2026.10.06 | ₩155,569 | ₩158,549 | ₩155,101 | ₩155,275 | -0.19% | 53.6만 |
| 2026.10.05 | ₩154,112 | ₩157,988 | ₩152,495 | ₩155,275 | +0.75% | 95.3만 |
| 2026.10.02 | ₩150,651 | ₩153,498 | ₩149,195 | ₩153,164 | +1.67% | 88.6만 |
| 2026.10.01 | ₩151,600 | ₩151,841 | ₩146,522 | ₩149,422 | -1.44% | 98.4만 |
| 2026.09.30 | ₩155,248 | ₩158,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,656 |
| -1.67% |
| 77.5만 |
| 2026.09.29 | ₩156,892 | ₩158,416 | ₩155,182 | ₩155,235 | -1.06% | 87.9만 |
|---|
| 2026.09.28 | ₩156,371 | ₩159,605 | ₩155,890 | ₩157,173 | +0.51% | 75.5만 |
|---|
| 2026.09.25 | ₩155,275 | ₩159,097 | ₩154,166 | ₩157,721 | +1.58% | 79.6만 |
|---|
| 2026.09.24 | ₩161,770 | ₩161,770 | ₩153,899 | ₩155,302 | -4.00% | 107만 |
|---|
| 2026.09.23 | ₩161,543 | ₩165,859 | ₩161,289 | ₩162,612 | +0.66% | 107.5만 |
|---|
| 2026.09.22 | ₩162,478 | ₩163,828 | ₩159,712 | ₩161,235 | -0.76% | 112.4만 |
|---|
| 2026.09.21 | ₩160,888 | ₩163,374 | ₩158,629 | ₩160,233 | -0.41% | 88.6만 |
|---|
| 2026.09.18 | ₩162,037 | ₩162,131 | ₩158,362 | ₩160,086 | -1.20% | 183만 |
|---|
| 2026.09.17 | ₩162,625 | ₩163,628 | ₩159,338 | ₩162,465 | -0.10% | 160.8만 |
|---|
| 2026.09.16 | ₩165,338 | ₩166,060 | ₩157,694 | ₩160,220 | -3.10% | 86.2만 |
|---|
| 2026.09.15 | ₩163,588 | ₩167,851 | ₩163,120 | ₩165,432 | +1.13% | 86.1만 |
|---|
| 2026.09.14 | ₩159,351 | ₩165,392 | ₩158,817 | ₩163,441 | +2.57% | 85.5만 |
|---|
| 2026.09.11 | ₩165,579 | ₩168,452 | ₩161,342 | ₩161,837 | -2.26% | 98.5만 |
|---|
| 2026.09.10 | ₩168,292 | ₩168,452 | ₩162,345 | ₩162,946 | -3.18% | 119.5만 |
|---|
| 2026.09.09 | ₩170,644 | ₩172,234 | ₩168,639 | ₩169,561 | -0.63% | 88.9만 |
|---|
| 2026.09.08 | ₩177,927 | ₩177,940 | ₩169,855 | ₩170,136 | -4.38% | 99.2만 |
|---|
| 2026.09.04 | ₩167,343 | ₩180,640 | ₩167,343 | ₩178,274 | +6.53% | 202.1만 |
|---|
| 2026.09.03 | ₩170,938 | ₩171,058 | ₩164,202 | ₩168,145 | -1.63% | 170.7만 |
|---|
| 2026.09.02 | ₩164,550 | ₩172,221 | ₩163,494 | ₩169,307 | +2.89% | 236.1만 |
|---|
| 2026.09.01 | ₩157,507 | ₩163,734 | ₩156,518 | ₩163,467 | +3.78% | 131.6만 |
|---|
| 2026.08.31 | ₩157,948 | ₩160,300 | ₩154,259 | ₩158,108 | +0.10% | 180.8만 |
|---|
| 2026.08.28 | ₩150,424 | ₩152,161 | ₩147,537 | ₩151,533 | +0.74% | 112.4만 |
|---|
| 2026.08.27 | ₩148,366 | ₩148,954 | ₩145,225 | ₩148,206 | -0.11% | 105.9만 |
|---|
| 2026.08.26 | ₩148,219 | ₩150,304 | ₩146,402 | ₩149,088 | +0.59% | 88만 |
|---|
| 2026.08.25 | ₩148,647 | ₩149,154 | ₩145,399 | ₩148,259 | -0.26% | 150.7만 |
|---|
| 2026.08.24 | ₩143,849 | ₩147,591 | ₩143,849 | ₩147,177 | +2.31% | 153.2만 |
|---|
| 2026.08.21 | ₩139,840 | ₩144,397 | ₩136,526 | ₩142,740 | +2.07% | 106.5만 |
|---|
| 2026.08.20 | ₩132,142 | ₩140,388 | ₩132,102 | ₩139,011 | +5.20% | 135.2만 |
|---|
| 2026.08.19 | ₩131,701 | ₩133,626 | ₩131,260 | ₩132,998 | +0.98% | 115.3만 |
|---|
| 2026.08.18 | ₩134,641 | ₩135,497 | ₩131,407 | ₩131,568 | -2.28% | 84.5만 |
|---|
| 2026.08.17 | ₩134,548 | ₩136,071 | ₩133,118 | ₩133,305 | -0.92% | 51.5만 |
|---|
| 2026.08.14 | ₩131,982 | ₩135,456 | ₩131,902 | ₩135,416 | +2.60% | 59.5만 |
|---|
| 2026.08.13 | ₩135,416 | ₩136,192 | ₩132,704 | ₩132,904 | -1.86% | 51.6만 |
|---|
| 2026.08.12 | ₩136,138 | ₩136,419 | ₩133,906 | ₩135,710 | -0.31% | 79.7만 |
|---|
| 2026.08.11 | ₩135,176 | ₩137,287 | ₩134,027 | ₩135,550 | +0.28% | 43만 |
|---|
| 2026.08.10 | ₩136,312 | ₩137,327 | ₩132,851 | ₩134,802 | -1.11% | 83.9만 |
|---|
| 2026.08.07 | ₩135,403 | ₩139,880 | ₩135,403 | ₩137,421 | +1.49% | 72.5만 |
|---|
| 2026.08.06 | ₩139,359 | ₩139,359 | ₩135,216 | ₩135,817 | -2.54% | 107.4만 |
|---|
| 2026.08.05 | ₩143,074 | ₩143,622 | ₩138,383 | ₩138,757 | -3.02% | 86.8만 |
|---|
| 2026.08.04 | ₩141,644 | ₩143,608 | ₩137,127 | ₩143,261 | +1.14% | 88.5만 |
|---|
| 2026.08.03 | ₩138,998 | ₩142,967 | ₩136,085 | ₩138,878 | -0.09% | 100.2만 |
|---|
| 2026.07.31 | ₩139,051 | ₩142,112 | ₩136,499 | ₩136,526 | -1.82% | 113.9만 |
|---|
| 2026.07.30 | ₩147,003 | ₩148,272 | ₩140,856 | ₩143,167 | -2.61% | 228.5만 |
|---|
| 2026.07.29 | ₩158,710 | ₩159,057 | ₩153,297 | ₩155,248 | -2.18% | 135.6만 |
|---|
| 2026.07.28 | ₩161,489 | ₩166,421 | ₩161,489 | ₩165,325 | +2.38% | 75.1만 |
|---|
| 2026.07.27 | ₩161,997 | ₩162,158 | ₩156,892 | ₩160,688 | -0.81% | 47.3만 |
|---|
| 2026.07.24 | ₩157,280 | ₩162,385 | ₩156,772 | ₩161,984 | +2.99% | 55.1만 |
|---|
| 2026.07.23 | ₩157,828 | ₩160,808 | ₩154,527 | ₩156,718 | -0.70% | 143만 |
|---|
| 2026.07.22 | ₩150,157 | ₩157,627 | ₩150,157 | ₩156,732 | +4.38% | 93.9만 |
|---|
| 2026.07.21 | ₩151,400 | ₩152,495 | ₩148,820 | ₩149,395 | -1.32% | 61.6만 |
|---|
| 2026.07.20 | ₩154,460 | ₩155,075 | ₩149,462 | ₩150,117 | -2.81% | 71.5만 |
|---|
| 2026.07.17 | ₩153,698 | ₩157,788 | ₩153,484 | ₩154,126 | +0.28% | 60.5만 |
|---|
| 2026.07.16 | ₩152,883 | ₩156,197 | ₩152,536 | ₩154,153 | +0.83% | 55.8만 |
|---|
| 2026.07.15 | ₩152,255 | ₩154,527 | ₩151,199 | ₩153,538 | +0.84% | 51.9만 |
|---|
| 2026.07.14 | ₩154,807 | ₩156,291 | ₩151,079 | ₩152,536 | -1.47% | 74.4만 |
|---|
| 2026.07.13 | ₩152,175 | ₩153,538 | ₩151,533 | ₩152,455 | +0.18% | 63.2만 |
|---|
| 2026.07.10 | ₩155,462 | ₩156,358 | ₩152,629 | ₩152,776 | -1.73% | 63.9만 |
|---|
| 2026.07.09 | ₩153,578 | ₩155,088 | ₩151,079 | ₩151,360 | -1.44% | 64.9만 |
|---|
| 2026.07.08 | ₩150,063 | ₩152,375 | ₩149,502 | ₩151,988 | +1.28% | 82.5만 |
|---|
| 2026.07.07 | ₩156,384 | ₩157,694 | ₩150,090 | ₩152,014 | -2.79% | 84만 |
|---|
| 2026.07.06 | ₩155,877 | ₩158,629 | ₩154,687 | ₩158,122 | +1.44% | 75.6만 |
|---|
| 2026.07.02 | ₩157,828 | ₩160,247 | ₩154,112 | ₩155,676 | -1.36% | 56.3만 |
|---|
| 2026.07.01 | ₩158,710 | ₩158,710 | ₩154,941 | ₩155,743 | -1.87% | 72.9만 |
|---|
| 2026.06.30 | ₩159,445 | ₩161,516 | ₩157,467 | ₩159,966 | +0.33% | 53.9만 |
|---|
| 2026.06.29 | ₩156,090 | ₩159,659 | ₩154,660 | ₩159,405 | +2.12% | 67.4만 |
|---|
| 2026.06.26 | ₩157,133 | ₩158,897 | ₩156,144 | ₩156,825 | -0.20% | 107.1만 |
|---|
| 2026.06.25 | ₩153,899 | ₩159,324 | ₩152,936 | ₩158,843 | +3.21% | 49.1만 |
|---|
| 2026.06.24 | ₩148,513 | ₩154,580 | ₩148,513 | ₩153,124 | +3.10% | 100.9만 |
|---|
| 2026.06.23 | ₩149,970 | ₩152,629 | ₩148,460 | ₩148,633 | -0.89% | 68.5만 |
|---|
| 2026.06.22 | ₩151,734 | ₩155,155 | ₩151,560 | ₩152,242 | +0.33% | 63.9만 |
|---|
| 2026.06.18 | ₩150,838 | ₩153,565 | ₩150,838 | ₩151,894 | +0.70% | 82만 |
|---|
| 2026.06.17 | ₩151,293 | ₩156,157 | ₩148,887 | ₩149,636 | -1.10% | 75.7만 |
|---|
| 2026.06.16 | ₩151,640 | ₩155,021 | ₩151,132 | ₩151,293 | -0.23% | 69.8만 |
|---|
| 2026.06.15 | ₩152,683 | ₩156,304 | ₩149,489 | ₩150,397 | -1.50% | 79.1만 |
|---|
| 2026.06.12 | ₩149,863 | ₩151,239 | ₩148,687 | ₩150,331 | +0.31% | 64.4만 |
|---|
| 2026.06.11 | ₩146,856 | ₩150,197 | ₩144,343 | ₩148,379 | +1.04% | 91만 |
|---|
| 2026.06.10 | ₩150,758 | ₩150,758 | ₩145,225 | ₩145,279 | -3.63% | 98.4만 |
|---|
| 2026.06.09 | ₩156,852 | ₩158,536 | ₩148,406 | ₩151,199 | -3.60% | 118.3만 |
|---|
| 2026.06.08 | ₩157,133 | ₩157,761 | ₩154,500 | ₩154,540 | -1.65% | 54만 |
|---|
| 2026.06.05 | ₩159,431 | ₩160,821 | ₩154,473 | ₩155,569 | -2.42% | 79.8만 |
|---|
| 2026.06.04 | ₩161,169 | ₩162,305 | ₩159,204 | ₩160,193 | -0.61% | 60.7만 |
|---|
| 2026.06.03 | ₩157,413 | ₩161,556 | ₩157,200 | ₩159,859 | +1.55% | 62.9만 |
|---|
| 2026.06.02 | ₩155,756 | ₩160,206 | ₩154,674 | ₩158,229 | +1.59% | 89.1만 |
|---|
| 2026.06.01 | ₩148,620 | ₩151,373 | ₩146,041 | ₩149,716 | +0.74% | 62.7만 |
|---|
| 2026.05.29 | ₩151,373 | ₩152,322 | ₩149,489 | ₩150,050 | -0.87% | 92.8만 |
|---|
| 2026.05.28 | ₩151,266 | ₩153,845 | ₩148,754 | ₩152,175 | +0.60% | 48.4만 |
|---|
| 2026.05.27 | ₩153,284 | ₩154,995 | ₩151,360 | ₩152,723 | -0.37% | 43.7만 |
|---|
| 2026.05.26 | ₩151,453 | ₩153,311 | ₩150,745 | ₩152,830 | +0.91% | 49.6만 |
|---|
| 2026.05.22 | ₩150,344 | ₩152,148 | ₩148,820 | ₩150,798 | +0.30% | 52.9만 |
|---|
| 2026.05.21 | ₩150,050 | ₩152,536 | ₩144,664 | ₩149,796 | -0.17% | 91.3만 |
|---|
| 2026.05.20 | ₩149,301 | ₩153,872 | ₩147,551 | ₩153,377 | +2.73% | 58.5만 |
|---|
| 2026.05.19 | ₩150,584 | ₩150,878 | ₩147,123 | ₩149,034 | -1.03% | 53.3만 |
|---|
| 2026.05.18 | ₩152,135 | ₩154,313 | ₩150,772 | ₩151,239 | -0.59% | 56만 |
|---|
| 2026.05.15 | ₩154,901 | ₩155,008 | ₩150,905 | ₩151,386 | -2.27% | 68.4만 |
|---|
| 2026.05.14 | ₩156,090 | ₩157,507 | ₩154,513 | ₩156,812 | +0.46% | 59.3만 |
|---|
| 2026.05.13 | ₩158,509 | ₩158,509 | ₩154,888 | ₩154,968 | -2.23% | 60.8만 |
|---|
| 2026.05.12 | ₩159,071 | ₩159,311 | ₩155,061 | ₩157,734 | -0.84% | 62.5만 |
|---|
| 2026.05.11 | ₩156,358 | ₩158,817 | ₩154,981 | ₩158,803 | +1.56% | 53.2만 |
|---|
| 2026.05.08 | ₩158,082 | ₩159,111 | ₩155,983 | ₩156,812 | -0.80% | 41.7만 |
|---|
| 2026.05.07 | ₩161,543 | ₩163,026 | ₩157,159 | ₩157,306 | -2.62% | 53.1만 |
|---|
| 2026.05.06 | ₩156,585 | ₩162,893 | ₩156,411 | ₩160,674 | +2.61% | 112.4만 |
|---|
| 2026.05.05 | ₩154,407 | ₩163,801 | ₩151,239 | ₩153,083 | -0.86% | 159.6만 |
|---|
| 2026.05.04 | ₩157,828 | ₩163,855 | ₩157,667 | ₩162,077 | +2.69% | 175.4만 |
|---|
| 2026.05.01 | ₩161,022 | ₩162,799 | ₩158,095 | ₩158,376 | -1.64% | 65.7만 |
|---|
| 2026.04.30 | ₩154,380 | ₩163,173 | ₩154,380 | ₩161,730 | +4.76% | 81.3만 |
|---|
| 2026.04.29 | ₩153,551 | ₩154,286 | ₩150,959 | ₩152,923 | -0.41% | 66.5만 |
|---|
| 2026.04.28 | ₩157,600 | ₩158,215 | ₩153,284 | ₩154,032 | -2.26% | 53.9만 |
|---|
| 2026.04.27 | ₩156,050 | ₩159,458 | ₩155,235 | ₩157,039 | +0.63% | 56.2만 |
|---|
| 2026.04.24 | ₩159,204 | ₩159,204 | ₩153,418 | ₩155,195 | -2.52% | 73.8만 |
|---|
| 2026.04.23 | ₩159,231 | ₩161,463 | ₩157,347 | ₩159,752 | +0.33% | 75.9만 |
|---|
| 2026.04.22 | ₩161,048 | ₩162,077 | ₩157,066 | ₩158,015 | -1.88% | 78.1만 |
|---|
| 2026.04.21 | ₩159,886 | ₩162,772 | ₩158,122 | ₩159,485 | -0.25% | 61.8만 |
|---|
| 2026.04.20 | ₩158,028 | ₩161,262 | ₩157,881 | ₩160,728 | +1.71% | 44.6만 |
|---|
| 2026.04.17 | ₩154,781 | ₩160,848 | ₩154,781 | ₩158,496 | +2.40% | 62.6만 |
|---|
| 2026.04.16 | ₩153,738 | ₩157,360 | ₩152,201 | ₩154,072 | +0.22% | 69.3만 |
|---|
| 2026.04.15 | ₩162,425 | ₩162,492 | ₩152,282 | ₩154,046 | -5.16% | 126.6만 |
|---|
| 2026.04.14 | ₩162,291 | ₩164,309 | ₩160,728 | ₩163,815 | +0.94% | 93.9만 |
|---|
| 2026.04.13 | ₩161,142 | ₩163,013 | ₩160,100 | ₩162,158 | +0.63% | 54.5만 |
|---|
| 2026.04.10 | ₩164,069 | ₩165,231 | ₩161,783 | ₩162,011 | -1.25% | 47.3만 |
|---|
| 2026.04.09 | ₩159,859 | ₩163,948 | ₩159,338 | ₩163,267 | +2.13% | 45.6만 |
|---|
| 2026.04.08 | ₩158,629 | ₩162,037 | ₩158,028 | ₩160,247 | +1.02% | 79.1만 |
|---|
| 2026.04.07 | ₩152,495 | ₩154,086 | ₩150,919 | ₩152,843 | +0.23% | 62.3만 |
|---|
| 2026.04.06 | ₩152,576 | ₩153,017 | ₩150,892 | ₩152,923 | +0.23% | 58.7만 |
|---|
| 2026.04.02 | ₩151,760 | ₩156,424 | ₩149,128 | ₩153,137 | +0.91% | 81.5만 |
|---|
| 2026.04.01 | ₩155,449 | ₩158,977 | ₩155,021 | ₩157,347 | +1.22% | 54만 |
|---|
| 2026.03.31 | ₩152,429 | ₩156,171 | ₩150,584 | ₩154,848 | +1.59% | 66.8만 |
|---|
| 2026.03.30 | ₩153,431 | ₩154,032 | ₩149,448 | ₩150,544 | -1.88% | 59.8만 |
|---|
| 2026.03.27 | ₩153,992 | ₩154,727 | ₩151,346 | ₩151,720 | -1.48% | 62.3만 |
|---|
| 2026.03.26 | ₩155,583 | ₩157,240 | ₩154,233 | ₩154,941 | -0.41% | 41.1만 |
|---|
| 2026.03.25 | ₩157,814 | ₩159,351 | ₩155,061 | ₩156,839 | -0.62% | 53.4만 |
|---|
| 2026.03.24 | ₩150,050 | ₩157,534 | ₩150,037 | ₩155,516 | +3.64% | 55만 |
|---|
| 2026.03.23 | ₩151,052 | ₩153,311 | ₩148,326 | ₩152,495 | +0.96% | 84.2만 |
|---|
| 2026.03.20 | ₩148,393 | ₩148,914 | ₩143,956 | ₩146,014 | -1.60% | 173.3만 |
|---|
| 2026.03.19 | ₩148,687 | ₩149,595 | ₩146,682 | ₩148,246 | -0.30% | 88.9만 |
|---|
| 2026.03.18 | ₩155,128 | ₩156,799 | ₩150,077 | ₩150,411 | -3.04% | 86.8만 |
|---|
| 2026.03.17 | ₩160,394 | ₩160,901 | ₩152,896 | ₩155,716 | -2.92% | 71.3만 |
|---|
| 2026.03.16 | ₩159,832 | ₩159,953 | ₩157,761 | ₩158,402 | -0.89% | 59.9만 |
|---|
| 2026.03.13 | ₩161,022 | ₩161,703 | ₩155,997 | ₩158,456 | -1.59% | 55.6만 |
|---|
| 2026.03.12 | ₩159,578 | ₩160,541 | ₩157,066 | ₩160,193 | +0.39% | 62.6만 |
|---|
| 2026.03.11 | ₩161,703 | ₩164,389 | ₩160,968 | ₩162,665 | +0.60% | 71.2만 |
|---|
| 2026.03.10 | ₩165,044 | ₩168,332 | ₩162,732 | ₩163,133 | -1.16% | 65.7만 |
|---|
| 2026.03.09 | ₩162,478 | ₩166,982 | ₩157,306 | ₩165,605 | +1.92% | 75.4만 |
|---|
| 2026.03.06 | ₩168,078 | ₩168,078 | ₩163,815 | ₩165,552 | -1.50% | 60.3만 |
|---|
| 2026.03.05 | ₩176,938 | ₩177,673 | ₩167,851 | ₩170,416 | -3.69% | 65.8만 |
|---|
| 2026.03.04 | ₩178,822 | ₩179,744 | ₩176,403 | ₩179,638 | +0.46% | 67.5만 |
|---|
| 2026.03.03 | ₩178,542 | ₩178,916 | ₩172,916 | ₩177,833 | -0.40% | 87.7만 |
|---|
| 2026.03.02 | ₩181,001 | ₩183,232 | ₩178,248 | ₩183,139 | +1.18% | 43.5만 |
|---|
| 2026.02.27 | ₩177,098 | ₩182,631 | ₩175,882 | ₩182,417 | +3.00% | 82.5만 |
|---|
| 2026.02.26 | ₩178,274 | ₩179,504 | ₩175,080 | ₩178,702 | +0.24% | 55.7만 |
|---|
| 2026.02.25 | ₩182,284 | ₩182,564 | ₩176,591 | ₩178,969 | -1.82% | 54.5만 |
|---|
| 2026.02.24 | ₩180,493 | ₩183,620 | ₩180,493 | ₩181,669 | +0.65% | 63.6만 |
|---|
| 2026.02.23 | ₩183,019 | ₩187,856 | ₩180,386 | ₩180,613 | -1.31% | 59.2만 |
|---|
| 2026.02.20 | ₩184,422 | ₩186,801 | ₩181,749 | ₩184,088 | -0.18% | 84.8만 |
|---|
| 2026.02.19 | ₩187,055 | ₩191,104 | ₩184,716 | ₩185,117 | -1.04% | 110만 |
|---|
| 2026.02.18 | ₩184,916 | ₩187,188 | ₩183,914 | ₩184,235 | -0.37% | 63.5만 |
|---|
| 2026.02.17 | ₩183,927 | ₩188,431 | ₩183,139 | ₩185,090 | +0.63% | 92.6만 |
|---|
| 2026.02.13 | ₩183,513 | ₩188,017 | ₩180,961 | ₩187,749 | +2.31% | 63.1만 |
|---|
| 2026.02.12 | ₩187,175 | ₩192,146 | ₩183,740 | ₩185,665 | -0.81% | 173만 |
|---|
| 2026.02.11 | ₩182,938 | ₩185,143 | ₩181,295 | ₩185,050 | +1.15% | 118.1만 |
|---|
| 2026.02.10 | ₩177,740 | ₩181,455 | ₩173,985 | ₩181,442 | +2.08% | 104.5만 |
|---|
| 2026.02.09 | ₩176,778 | ₩178,769 | ₩174,786 | ₩178,488 | +0.97% | 87.8만 |
|---|
| 2026.02.06 | ₩168,238 | ₩177,593 | ₩167,049 | ₩177,165 | +5.31% | 147.4만 |
|---|
| 2026.02.05 | ₩170,777 | ₩171,646 | ₩158,763 | ₩166,167 | -2.70% | 140.5만 |
|---|
| 2026.02.04 | ₩157,975 | ₩163,040 | ₩157,079 | ₩162,612 | +2.94% | 133.2만 |
|---|
| 2026.02.03 | ₩153,097 | ₩156,424 | ₩152,402 | ₩155,743 | +1.73% | 48.4만 |
|---|
| 2026.02.02 | ₩145,934 | ₩153,284 | ₩142,459 | ₩153,244 | +5.01% | 102.5만 |
|---|
| 2026.01.30 | ₩150,437 | ₩152,616 | ₩149,382 | ₩151,560 | +0.75% | 66.9만 |
|---|
| 2026.01.29 | ₩152,362 | ₩153,925 | ₩150,250 | ₩152,789 | +0.28% | 82.3만 |
|---|
| 2026.01.28 | ₩152,242 | ₩153,311 | ₩150,357 | ₩150,678 | -1.03% | 76만 |
|---|
| 2026.01.27 | ₩152,148 | ₩153,925 | ₩151,012 | ₩151,934 | -0.14% | 72.6만 |
|---|
| 2026.01.26 | ₩152,469 | ₩152,803 | ₩151,319 | ₩152,121 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩153,364 | ₩153,364 | ₩150,050 | ₩152,068 | -0.85% | 59.2만 |
|---|
| 2026.01.22 | ₩152,148 | ₩154,460 | ₩151,827 | ₩153,150 | +0.66% | 71.3만 |
|---|
| 2026.01.21 | ₩148,313 | ₩152,763 | ₩148,032 | ₩151,627 | +2.23% | 88.4만 |
|---|
| 2026.01.20 | ₩146,869 | ₩148,566 | ₩146,134 | ₩146,963 | +0.06% | 55.9만 |
|---|
| 2026.01.16 | ₩150,518 | ₩151,346 | ₩147,243 | ₩148,807 | -1.14% | 75.6만 |
|---|
| 2026.01.15 | ₩155,609 | ₩157,975 | ₩150,357 | ₩151,373 | -2.72% | 58만 |
|---|
| 2026.01.14 | ₩149,636 | ₩152,696 | ₩148,740 | ₩149,863 | +0.15% | 63.4만 |
|---|
| 2026.01.13 | ₩149,195 | ₩150,772 | ₩147,431 | ₩148,566 | -0.42% | 80.6만 |
|---|
| 2026.01.12 | ₩149,301 | ₩151,426 | ₩147,083 | ₩148,540 | -0.51% | 80.9만 |
|---|
| 2026.01.09 | ₩152,348 | ₩153,057 | ₩149,195 | ₩149,542 | -1.84% | 87.2만 |
|---|
| 2026.01.08 | ₩142,660 | ₩152,856 | ₩142,192 | ₩151,440 | +6.15% | 121.7만 |
|---|
| 2026.01.07 | ₩147,404 | ₩148,192 | ₩142,032 | ₩143,675 | -2.53% | 75만 |
|---|
| 2026.01.06 | ₩141,403 | ₩147,083 | ₩141,363 | ₩146,789 | +3.81% | 71.3만 |
|---|
| 2026.01.05 | ₩141,056 | ₩143,956 | ₩139,385 | ₩142,179 | +0.80% | 88.9만 |
|---|
| 2026.01.02 | ₩140,120 | ₩143,114 | ₩138,771 | ₩141,444 | +0.94% | 63.1만 |
|---|
| 2025.12.31 | ₩139,466 | ₩140,735 | ₩139,158 | ₩139,412 | -0.04% | 67.1만 |
|---|
| 2025.12.30 | ₩139,492 | ₩140,789 | ₩138,998 | ₩139,960 | +0.34% | 52.1만 |
|---|
| 2025.12.29 | ₩140,989 | ₩141,697 | ₩138,851 | ₩139,492 | -1.06% | 62.3만 |
|---|
| 2025.12.26 | ₩140,588 | ₩141,591 | ₩139,559 | ₩140,922 | +0.24% | 57.2만 |
|---|
| 2025.12.24 | ₩141,631 | ₩142,299 | ₩139,158 | ₩140,695 | -0.66% | 36만 |
|---|
| 2025.12.23 | ₩141,657 | ₩142,232 | ₩139,466 | ₩141,123 | -0.38% | 50.1만 |
|---|
| 2025.12.22 | ₩141,751 | ₩142,513 | ₩140,856 | ₩141,350 | -0.28% | 65만 |
|---|
| 2025.12.19 | ₩139,947 | ₩142,125 | ₩139,372 | ₩141,377 | +1.02% | 154만 |
|---|
| 2025.12.18 | ₩143,528 | ₩145,159 | ₩141,403 | ₩142,807 | -0.50% | 82.4만 |
|---|
| 2025.12.17 | ₩142,205 | ₩145,814 | ₩141,283 | ₩142,138 | -0.05% | 90.9만 |
|---|
| 2025.12.16 | ₩142,620 | ₩144,424 | ₩136,592 | ₩142,272 | -0.24% | 67.2만 |
|---|
| 2025.12.15 | ₩145,920 | ₩147,390 | ₩144,370 | ₩144,771 | -0.79% | 76.7만 |
|---|
| 2025.12.12 | ₩146,201 | ₩148,794 | ₩145,185 | ₩145,880 | -0.22% | 89.6만 |
|---|
| 2025.12.11 | ₩144,517 | ₩147,297 | ₩144,156 | ₩145,479 | +0.67% | 67.5만 |
|---|
| 2025.12.10 | ₩139,011 | ₩144,891 | ₩137,568 | ₩144,437 | +3.90% | 92.2만 |
|---|
| 2025.12.09 | ₩138,490 | ₩141,577 | ₩138,490 | ₩138,998 | +0.37% | 73.8만 |
|---|
| 2025.12.08 | ₩140,869 | ₩143,796 | ₩138,303 | ₩139,305 | -1.11% | 76.1만 |
|---|
| 2025.12.05 | ₩141,003 | ₩144,170 | ₩140,361 | ₩140,668 | -0.24% | 61.4만 |
|---|
| 2025.12.04 | ₩140,642 | ₩141,484 | ₩138,183 | ₩141,377 | +0.52% | 62.5만 |
|---|
| 2025.12.03 | ₩139,693 | ₩141,016 | ₩138,624 | ₩140,495 | +0.57% | 94.2만 |
|---|
| 2025.12.02 | ₩142,900 | ₩143,662 | ₩137,648 | ₩139,332 | -2.50% | 148.2만 |
|---|
| 2025.12.01 | ₩140,949 | ₩145,092 | ₩139,813 | ₩142,726 | +1.26% | 79.6만 |
|---|
| 2025.11.28 | ₩140,308 | ₩142,807 | ₩139,372 | ₩141,604 | +0.92% | 28.5만 |
|---|
| 2025.11.26 | ₩144,838 | ₩146,094 | ₩140,936 | ₩141,096 | -2.58% | 125.1만 |
|---|
| 2025.11.25 | ₩144,985 | ₩149,181 | ₩144,130 | ₩148,500 | +2.42% | 84.8만 |
|---|
| 2025.11.24 | ₩142,326 | ₩145,012 | ₩141,337 | ₩143,448 | +0.79% | 66만 |
|---|
| 2025.11.21 | ₩134,615 | ₩142,192 | ₩133,986 | ₩141,657 | +5.23% | 69.2만 |
|---|
| 2025.11.20 | ₩137,221 | ₩138,610 | ₩132,583 | ₩133,826 | -2.47% | 55.9만 |
|---|
| 2025.11.19 | ₩136,913 | ₩137,648 | ₩134,240 | ₩135,256 | -1.21% | 40.7만 |
|---|
| 2025.11.18 | ₩136,018 | ₩138,209 | ₩135,203 | ₩136,445 | +0.31% | 46.2만 |
|---|
| 2025.11.17 | ₩139,626 | ₩139,626 | ₩137,007 | ₩137,247 | -1.70% | 41.8만 |
|---|
| 2025.11.14 | ₩139,867 | ₩142,045 | ₩138,878 | ₩139,559 | -0.22% | 45.8만 |
|---|
| 2025.11.13 | ₩144,370 | ₩145,586 | ₩141,631 | ₩141,778 | -1.80% | 37.8만 |
|---|
| 2025.11.12 | ₩143,983 | ₩146,281 | ₩143,983 | ₩144,972 | +0.69% | 45만 |
|---|
| 2025.11.11 | ₩140,789 | ₩144,343 | ₩139,893 | ₩143,355 | +1.82% | 43.4만 |
|---|
| 2025.11.10 | ₩142,085 | ₩142,085 | ₩138,477 | ₩140,628 | -1.03% | 75.2만 |
|---|
| 2025.11.07 | ₩138,049 | ₩141,470 | ₩134,561 | ₩141,069 | +2.19% | 51.3만 |
|---|
| 2025.11.06 | ₩142,245 | ₩143,822 | ₩140,802 | ₩141,190 | -0.74% | 59.5만 |
|---|
| 2025.11.05 | ₩139,947 | ₩143,007 | ₩139,319 | ₩142,686 | +1.96% | 58.4만 |
|---|
| 2025.11.04 | ₩139,265 | ₩140,655 | ₩138,330 | ₩139,907 | +0.46% | 60.2만 |
|---|
| 2025.11.03 | ₩137,087 | ₩141,484 | ₩134,521 | ₩140,668 | +2.61% | 86.6만 |
|---|
| 2025.10.31 | ₩144,517 | ₩144,517 | ₩135,229 | ₩137,862 | -4.61% | 136만 |
|---|
| 2025.10.30 | ₩142,994 | ₩147,230 | ₩141,778 | ₩141,818 | -0.82% | 122.5만 |
|---|
| 2025.10.29 | ₩144,878 | ₩147,738 | ₩144,090 | ₩144,731 | -0.10% | 114.1만 |
|---|
| 2025.10.28 | ₩145,667 | ₩145,840 | ₩143,956 | ₩144,223 | -0.99% | 74.1만 |
|---|
| 2025.10.27 | ₩146,669 | ₩148,326 | ₩144,624 | ₩145,346 | -0.90% | 69.2만 |
|---|
| 2025.10.24 | ₩148,393 | ₩149,248 | ₩144,838 | ₩145,225 | -2.13% | 62.2만 |
|---|
| 2025.10.23 | ₩143,141 | ₩147,725 | ₩143,007 | ₩147,110 | +2.77% | 51.1만 |
|---|
| 2025.10.22 | ₩144,290 | ₩145,747 | ₩143,087 | ₩143,341 | -0.66% | 72.6만 |
|---|
| 2025.10.21 | ₩143,943 | ₩146,094 | ₩142,927 | ₩144,744 | +0.56% | 85.5만 |
|---|
| 2025.10.20 | ₩142,820 | ₩145,319 | ₩142,820 | ₩144,250 | +1.00% | 39.7만 |
|---|
| 2025.10.17 | ₩145,693 | ₩146,589 | ₩143,234 | ₩143,876 | -1.25% | 73.4만 |
|---|
| 2025.10.16 | ₩144,156 | ₩145,653 | ₩142,513 | ₩145,560 | +0.97% | 45.5만 |
|---|
| 2025.10.15 | ₩144,664 | ₩145,306 | ₩142,138 | ₩143,007 | -1.15% | 52.2만 |
|---|
| 2025.10.14 | ₩139,279 | ₩145,092 | ₩137,140 | ₩143,194 | +2.81% | 52.6만 |
|---|
| 2025.10.13 | ₩140,094 | ₩141,350 | ₩138,838 | ₩139,279 | -0.58% | 68.1만 |
|---|
| 2025.10.10 | ₩145,907 | ₩146,602 | ₩137,581 | ₩138,677 | -4.96% | 146.5만 |
|---|