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 | ₩144,568 | ₩146,491 | ₩137,809 | ₩137,943 | -4.58% | 148.3만 |
| 2026.10.08 | ₩144,007 | ₩146,384 | ₩141,536 | ₩144,421 | +0.29% | 91.6만 |
| 2026.10.07 | ₩153,596 | ₩153,596 | ₩142,150 | ₩145,783 | -5.09% | 120.3만 |
| 2026.10.06 | ₩155,480 | ₩158,458 | ₩155,012 | ₩155,186 | -0.19% | 53.6만 |
| 2026.10.05 | ₩154,024 | ₩157,897 | ₩152,408 | ₩155,186 | +0.75% | 95.3만 |
| 2026.10.02 | ₩150,564 | ₩153,409 | ₩149,109 | ₩153,075 | +1.67% | 88.6만 |
| 2026.10.01 | ₩151,513 | ₩151,753 | ₩146,437 | ₩149,336 | -1.44% | 98.4만 |
| 2026.09.30 | ₩155,159 | ₩158,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,568 |
| -1.67% |
| 77.5만 |
| 2026.09.29 | ₩156,802 | ₩158,324 | ₩155,092 | ₩155,146 | -1.06% | 87.9만 |
|---|
| 2026.09.28 | ₩156,281 | ₩159,513 | ₩155,800 | ₩157,082 | +0.51% | 75.5만 |
|---|
| 2026.09.25 | ₩155,186 | ₩159,006 | ₩154,077 | ₩157,630 | +1.58% | 79.6만 |
|---|
| 2026.09.24 | ₩161,677 | ₩161,677 | ₩153,810 | ₩155,212 | -4.00% | 107만 |
|---|
| 2026.09.23 | ₩161,450 | ₩165,764 | ₩161,196 | ₩162,518 | +0.66% | 107.5만 |
|---|
| 2026.09.22 | ₩162,385 | ₩163,734 | ₩159,620 | ₩161,143 | -0.76% | 112.4만 |
|---|
| 2026.09.21 | ₩160,795 | ₩163,280 | ₩158,538 | ₩160,141 | -0.41% | 88.6만 |
|---|
| 2026.09.18 | ₩161,944 | ₩162,037 | ₩158,271 | ₩159,994 | -1.20% | 183만 |
|---|
| 2026.09.17 | ₩162,532 | ₩163,533 | ₩159,246 | ₩162,371 | -0.10% | 160.8만 |
|---|
| 2026.09.16 | ₩165,243 | ₩165,964 | ₩157,603 | ₩160,127 | -3.10% | 86.2만 |
|---|
| 2026.09.15 | ₩163,493 | ₩167,754 | ₩163,026 | ₩165,336 | +1.13% | 86.1만 |
|---|
| 2026.09.14 | ₩159,259 | ₩165,296 | ₩158,725 | ₩163,346 | +2.57% | 85.5만 |
|---|
| 2026.09.11 | ₩165,483 | ₩168,355 | ₩161,249 | ₩161,744 | -2.26% | 98.5만 |
|---|
| 2026.09.10 | ₩168,195 | ₩168,355 | ₩162,251 | ₩162,852 | -3.18% | 119.5만 |
|---|
| 2026.09.09 | ₩170,545 | ₩172,135 | ₩168,542 | ₩169,463 | -0.63% | 88.9만 |
|---|
| 2026.09.08 | ₩177,824 | ₩177,838 | ₩169,757 | ₩170,038 | -4.38% | 99.2만 |
|---|
| 2026.09.04 | ₩167,246 | ₩180,536 | ₩167,246 | ₩178,172 | +6.53% | 202.1만 |
|---|
| 2026.09.03 | ₩170,839 | ₩170,959 | ₩164,108 | ₩168,048 | -1.63% | 170.7만 |
|---|
| 2026.09.02 | ₩164,455 | ₩172,121 | ₩163,400 | ₩169,210 | +2.89% | 236.1만 |
|---|
| 2026.09.01 | ₩157,416 | ₩163,640 | ₩156,428 | ₩163,373 | +3.78% | 131.6만 |
|---|
| 2026.08.31 | ₩157,857 | ₩160,208 | ₩154,171 | ₩158,017 | +0.10% | 180.8만 |
|---|
| 2026.08.28 | ₩150,337 | ₩152,074 | ₩147,452 | ₩151,446 | +0.74% | 112.4만 |
|---|
| 2026.08.27 | ₩148,281 | ₩148,868 | ₩145,142 | ₩148,120 | -0.11% | 105.9만 |
|---|
| 2026.08.26 | ₩148,134 | ₩150,217 | ₩146,317 | ₩149,002 | +0.59% | 88만 |
|---|
| 2026.08.25 | ₩148,561 | ₩149,069 | ₩145,315 | ₩148,174 | -0.26% | 150.7만 |
|---|
| 2026.08.24 | ₩143,766 | ₩147,506 | ₩143,766 | ₩147,092 | +2.31% | 153.2만 |
|---|
| 2026.08.21 | ₩139,759 | ₩144,314 | ₩136,447 | ₩142,658 | +2.07% | 106.5만 |
|---|
| 2026.08.20 | ₩132,066 | ₩140,307 | ₩132,026 | ₩138,931 | +5.20% | 135.2만 |
|---|
| 2026.08.19 | ₩131,625 | ₩133,549 | ₩131,185 | ₩132,921 | +0.98% | 115.3만 |
|---|
| 2026.08.18 | ₩134,564 | ₩135,419 | ₩131,332 | ₩131,492 | -2.28% | 84.5만 |
|---|
| 2026.08.17 | ₩134,470 | ₩135,993 | ₩133,041 | ₩133,228 | -0.92% | 51.5만 |
|---|
| 2026.08.14 | ₩131,906 | ₩135,378 | ₩131,826 | ₩135,338 | +2.60% | 59.5만 |
|---|
| 2026.08.13 | ₩135,338 | ₩136,113 | ₩132,627 | ₩132,827 | -1.86% | 51.6만 |
|---|
| 2026.08.12 | ₩136,060 | ₩136,340 | ₩133,829 | ₩135,632 | -0.31% | 79.7만 |
|---|
| 2026.08.11 | ₩135,098 | ₩137,208 | ₩133,949 | ₩135,472 | +0.28% | 43만 |
|---|
| 2026.08.10 | ₩136,233 | ₩137,248 | ₩132,774 | ₩134,724 | -1.11% | 83.9만 |
|---|
| 2026.08.07 | ₩135,325 | ₩139,799 | ₩135,325 | ₩137,342 | +1.49% | 72.5만 |
|---|
| 2026.08.06 | ₩139,278 | ₩139,278 | ₩135,138 | ₩135,739 | -2.54% | 107.4만 |
|---|
| 2026.08.05 | ₩142,991 | ₩143,539 | ₩138,303 | ₩138,677 | -3.02% | 86.8만 |
|---|
| 2026.08.04 | ₩141,562 | ₩143,526 | ₩137,048 | ₩143,178 | +1.14% | 88.5만 |
|---|
| 2026.08.03 | ₩138,918 | ₩142,885 | ₩136,006 | ₩138,798 | -0.09% | 100.2만 |
|---|
| 2026.07.31 | ₩138,971 | ₩142,030 | ₩136,420 | ₩136,447 | -1.82% | 113.9만 |
|---|
| 2026.07.30 | ₩146,918 | ₩148,187 | ₩140,774 | ₩143,085 | -2.61% | 228.5만 |
|---|
| 2026.07.29 | ₩158,618 | ₩158,965 | ₩153,209 | ₩155,159 | -2.18% | 135.6만 |
|---|
| 2026.07.28 | ₩161,396 | ₩166,325 | ₩161,396 | ₩165,230 | +2.38% | 75.1만 |
|---|
| 2026.07.27 | ₩161,904 | ₩162,064 | ₩156,802 | ₩160,595 | -0.81% | 47.3만 |
|---|
| 2026.07.24 | ₩157,189 | ₩162,291 | ₩156,682 | ₩161,890 | +2.99% | 55.1만 |
|---|
| 2026.07.23 | ₩157,737 | ₩160,715 | ₩154,438 | ₩156,628 | -0.70% | 143만 |
|---|
| 2026.07.22 | ₩150,070 | ₩157,536 | ₩150,070 | ₩156,642 | +4.38% | 93.9만 |
|---|
| 2026.07.21 | ₩151,312 | ₩152,408 | ₩148,735 | ₩149,309 | -1.32% | 61.6만 |
|---|
| 2026.07.20 | ₩154,371 | ₩154,985 | ₩149,376 | ₩150,030 | -2.81% | 71.5만 |
|---|
| 2026.07.17 | ₩153,610 | ₩157,697 | ₩153,396 | ₩154,037 | +0.28% | 60.5만 |
|---|
| 2026.07.16 | ₩152,795 | ₩156,107 | ₩152,448 | ₩154,064 | +0.83% | 55.8만 |
|---|
| 2026.07.15 | ₩152,167 | ₩154,438 | ₩151,112 | ₩153,449 | +0.84% | 51.9만 |
|---|
| 2026.07.14 | ₩154,718 | ₩156,201 | ₩150,992 | ₩152,448 | -1.47% | 74.4만 |
|---|
| 2026.07.13 | ₩152,087 | ₩153,449 | ₩151,446 | ₩152,368 | +0.18% | 63.2만 |
|---|
| 2026.07.10 | ₩155,373 | ₩156,268 | ₩152,541 | ₩152,688 | -1.73% | 63.9만 |
|---|
| 2026.07.09 | ₩153,489 | ₩154,999 | ₩150,992 | ₩151,272 | -1.44% | 64.9만 |
|---|
| 2026.07.08 | ₩149,977 | ₩152,287 | ₩149,416 | ₩151,900 | +1.28% | 82.5만 |
|---|
| 2026.07.07 | ₩156,294 | ₩157,603 | ₩150,003 | ₩151,927 | -2.79% | 84만 |
|---|
| 2026.07.06 | ₩155,787 | ₩158,538 | ₩154,598 | ₩158,031 | +1.44% | 75.6만 |
|---|
| 2026.07.02 | ₩157,737 | ₩160,154 | ₩154,024 | ₩155,586 | -1.36% | 56.3만 |
|---|
| 2026.07.01 | ₩158,618 | ₩158,618 | ₩154,852 | ₩155,653 | -1.87% | 72.9만 |
|---|
| 2026.06.30 | ₩159,353 | ₩161,423 | ₩157,376 | ₩159,874 | +0.33% | 53.9만 |
|---|
| 2026.06.29 | ₩156,000 | ₩159,567 | ₩154,571 | ₩159,313 | +2.12% | 67.4만 |
|---|
| 2026.06.26 | ₩157,042 | ₩158,805 | ₩156,054 | ₩156,735 | -0.20% | 107.1만 |
|---|
| 2026.06.25 | ₩153,810 | ₩159,233 | ₩152,848 | ₩158,752 | +3.21% | 49.1만 |
|---|
| 2026.06.24 | ₩148,427 | ₩154,491 | ₩148,427 | ₩153,035 | +3.10% | 100.9만 |
|---|
| 2026.06.23 | ₩149,883 | ₩152,541 | ₩148,374 | ₩148,548 | -0.89% | 68.5만 |
|---|
| 2026.06.22 | ₩151,646 | ₩155,065 | ₩151,473 | ₩152,154 | +0.33% | 63.9만 |
|---|
| 2026.06.18 | ₩150,751 | ₩153,476 | ₩150,751 | ₩151,807 | +0.70% | 82만 |
|---|
| 2026.06.17 | ₩151,206 | ₩156,067 | ₩148,801 | ₩149,549 | -1.10% | 75.7만 |
|---|
| 2026.06.16 | ₩151,553 | ₩154,932 | ₩151,045 | ₩151,206 | -0.23% | 69.8만 |
|---|
| 2026.06.15 | ₩152,595 | ₩156,214 | ₩149,402 | ₩150,311 | -1.50% | 79.1만 |
|---|
| 2026.06.12 | ₩149,776 | ₩151,152 | ₩148,601 | ₩150,244 | +0.31% | 64.4만 |
|---|
| 2026.06.11 | ₩146,771 | ₩150,110 | ₩144,260 | ₩148,294 | +1.04% | 91만 |
|---|
| 2026.06.10 | ₩150,671 | ₩150,671 | ₩145,142 | ₩145,195 | -3.63% | 98.4만 |
|---|
| 2026.06.09 | ₩156,762 | ₩158,445 | ₩148,321 | ₩151,112 | -3.60% | 118.3만 |
|---|
| 2026.06.08 | ₩157,042 | ₩157,670 | ₩154,411 | ₩154,451 | -1.65% | 54만 |
|---|
| 2026.06.05 | ₩159,339 | ₩160,729 | ₩154,384 | ₩155,480 | -2.42% | 79.8만 |
|---|
| 2026.06.04 | ₩161,076 | ₩162,211 | ₩159,112 | ₩160,101 | -0.61% | 60.7만 |
|---|
| 2026.06.03 | ₩157,323 | ₩161,463 | ₩157,109 | ₩159,767 | +1.55% | 62.9만 |
|---|
| 2026.06.02 | ₩155,667 | ₩160,114 | ₩154,585 | ₩158,137 | +1.59% | 89.1만 |
|---|
| 2026.06.01 | ₩148,534 | ₩151,286 | ₩145,957 | ₩149,630 | +0.74% | 62.7만 |
|---|
| 2026.05.29 | ₩151,286 | ₩152,234 | ₩149,402 | ₩149,963 | -0.87% | 92.8만 |
|---|
| 2026.05.28 | ₩151,179 | ₩153,757 | ₩148,668 | ₩152,087 | +0.60% | 48.4만 |
|---|
| 2026.05.27 | ₩153,196 | ₩154,905 | ₩151,272 | ₩152,635 | -0.37% | 43.7만 |
|---|
| 2026.05.26 | ₩151,366 | ₩153,222 | ₩150,658 | ₩152,742 | +0.91% | 49.6만 |
|---|
| 2026.05.22 | ₩150,257 | ₩152,060 | ₩148,735 | ₩150,711 | +0.30% | 52.9만 |
|---|
| 2026.05.21 | ₩149,963 | ₩152,448 | ₩144,581 | ₩149,710 | -0.17% | 91.3만 |
|---|
| 2026.05.20 | ₩149,215 | ₩153,783 | ₩147,466 | ₩153,289 | +2.73% | 58.5만 |
|---|
| 2026.05.19 | ₩150,498 | ₩150,792 | ₩147,038 | ₩148,948 | -1.03% | 53.3만 |
|---|
| 2026.05.18 | ₩152,047 | ₩154,224 | ₩150,685 | ₩151,152 | -0.59% | 56만 |
|---|
| 2026.05.15 | ₩154,812 | ₩154,919 | ₩150,818 | ₩151,299 | -2.27% | 68.4만 |
|---|
| 2026.05.14 | ₩156,000 | ₩157,416 | ₩154,424 | ₩156,722 | +0.46% | 59.3만 |
|---|
| 2026.05.13 | ₩158,418 | ₩158,418 | ₩154,798 | ₩154,878 | -2.23% | 60.8만 |
|---|
| 2026.05.12 | ₩158,979 | ₩159,219 | ₩154,972 | ₩157,643 | -0.84% | 62.5만 |
|---|
| 2026.05.11 | ₩156,268 | ₩158,725 | ₩154,892 | ₩158,712 | +1.56% | 53.2만 |
|---|
| 2026.05.08 | ₩157,990 | ₩159,019 | ₩155,894 | ₩156,722 | -0.80% | 41.7만 |
|---|
| 2026.05.07 | ₩161,450 | ₩162,932 | ₩157,069 | ₩157,216 | -2.62% | 53.1만 |
|---|
| 2026.05.06 | ₩156,495 | ₩162,799 | ₩156,321 | ₩160,582 | +2.61% | 112.4만 |
|---|
| 2026.05.05 | ₩154,318 | ₩163,707 | ₩151,152 | ₩152,995 | -0.86% | 159.6만 |
|---|
| 2026.05.04 | ₩157,737 | ₩163,760 | ₩157,576 | ₩161,984 | +2.69% | 175.4만 |
|---|
| 2026.05.01 | ₩160,929 | ₩162,705 | ₩158,004 | ₩158,284 | -1.64% | 65.7만 |
|---|
| 2026.04.30 | ₩154,291 | ₩163,079 | ₩154,291 | ₩161,637 | +4.76% | 81.3만 |
|---|
| 2026.04.29 | ₩153,463 | ₩154,197 | ₩150,872 | ₩152,835 | -0.41% | 66.5만 |
|---|
| 2026.04.28 | ₩157,510 | ₩158,124 | ₩153,196 | ₩153,944 | -2.26% | 53.9만 |
|---|
| 2026.04.27 | ₩155,960 | ₩159,366 | ₩155,146 | ₩156,949 | +0.63% | 56.2만 |
|---|
| 2026.04.24 | ₩159,112 | ₩159,112 | ₩153,329 | ₩155,106 | -2.52% | 73.8만 |
|---|
| 2026.04.23 | ₩159,139 | ₩161,370 | ₩157,256 | ₩159,660 | +0.33% | 75.9만 |
|---|
| 2026.04.22 | ₩160,956 | ₩161,984 | ₩156,975 | ₩157,924 | -1.88% | 78.1만 |
|---|
| 2026.04.21 | ₩159,794 | ₩162,679 | ₩158,031 | ₩159,393 | -0.25% | 61.8만 |
|---|
| 2026.04.20 | ₩157,937 | ₩161,169 | ₩157,790 | ₩160,635 | +1.71% | 44.6만 |
|---|
| 2026.04.17 | ₩154,692 | ₩160,755 | ₩154,692 | ₩158,405 | +2.40% | 62.6만 |
|---|
| 2026.04.16 | ₩153,650 | ₩157,269 | ₩152,114 | ₩153,984 | +0.22% | 69.3만 |
|---|
| 2026.04.15 | ₩162,331 | ₩162,398 | ₩152,194 | ₩153,957 | -5.16% | 126.6만 |
|---|
| 2026.04.14 | ₩162,198 | ₩164,214 | ₩160,635 | ₩163,720 | +0.94% | 93.9만 |
|---|
| 2026.04.13 | ₩161,049 | ₩162,919 | ₩160,007 | ₩162,064 | +0.63% | 54.5만 |
|---|
| 2026.04.10 | ₩163,974 | ₩165,136 | ₩161,690 | ₩161,917 | -1.25% | 47.3만 |
|---|
| 2026.04.09 | ₩159,767 | ₩163,854 | ₩159,246 | ₩163,173 | +2.13% | 45.6만 |
|---|
| 2026.04.08 | ₩158,538 | ₩161,944 | ₩157,937 | ₩160,154 | +1.02% | 79.1만 |
|---|
| 2026.04.07 | ₩152,408 | ₩153,997 | ₩150,832 | ₩152,755 | +0.23% | 62.3만 |
|---|
| 2026.04.06 | ₩152,488 | ₩152,928 | ₩150,805 | ₩152,835 | +0.23% | 58.7만 |
|---|
| 2026.04.02 | ₩151,673 | ₩156,334 | ₩149,042 | ₩153,049 | +0.91% | 81.5만 |
|---|
| 2026.04.01 | ₩155,359 | ₩158,885 | ₩154,932 | ₩157,256 | +1.22% | 54만 |
|---|
| 2026.03.31 | ₩152,341 | ₩156,081 | ₩150,498 | ₩154,758 | +1.59% | 66.8만 |
|---|
| 2026.03.30 | ₩153,343 | ₩153,944 | ₩149,362 | ₩150,458 | -1.88% | 59.8만 |
|---|
| 2026.03.27 | ₩153,903 | ₩154,638 | ₩151,259 | ₩151,633 | -1.48% | 62.3만 |
|---|
| 2026.03.26 | ₩155,493 | ₩157,149 | ₩154,144 | ₩154,852 | -0.41% | 41.1만 |
|---|
| 2026.03.25 | ₩157,723 | ₩159,259 | ₩154,972 | ₩156,748 | -0.62% | 53.4만 |
|---|
| 2026.03.24 | ₩149,963 | ₩157,443 | ₩149,950 | ₩155,426 | +3.64% | 55만 |
|---|
| 2026.03.23 | ₩150,965 | ₩153,222 | ₩148,240 | ₩152,408 | +0.96% | 84.2만 |
|---|
| 2026.03.20 | ₩148,307 | ₩148,828 | ₩143,873 | ₩145,930 | -1.60% | 173.3만 |
|---|
| 2026.03.19 | ₩148,601 | ₩149,509 | ₩146,598 | ₩148,160 | -0.30% | 88.9만 |
|---|
| 2026.03.18 | ₩155,039 | ₩156,708 | ₩149,990 | ₩150,324 | -3.04% | 86.8만 |
|---|
| 2026.03.17 | ₩160,301 | ₩160,809 | ₩152,808 | ₩155,626 | -2.92% | 71.3만 |
|---|
| 2026.03.16 | ₩159,740 | ₩159,860 | ₩157,670 | ₩158,311 | -0.89% | 59.9만 |
|---|
| 2026.03.13 | ₩160,929 | ₩161,610 | ₩155,907 | ₩158,364 | -1.59% | 55.6만 |
|---|
| 2026.03.12 | ₩159,486 | ₩160,448 | ₩156,975 | ₩160,101 | +0.39% | 62.6만 |
|---|
| 2026.03.11 | ₩161,610 | ₩164,295 | ₩160,875 | ₩162,572 | +0.60% | 71.2만 |
|---|
| 2026.03.10 | ₩164,949 | ₩168,235 | ₩162,638 | ₩163,039 | -1.16% | 65.7만 |
|---|
| 2026.03.09 | ₩162,385 | ₩166,886 | ₩157,216 | ₩165,510 | +1.92% | 75.4만 |
|---|
| 2026.03.06 | ₩167,981 | ₩167,981 | ₩163,720 | ₩165,457 | -1.50% | 60.3만 |
|---|
| 2026.03.05 | ₩176,836 | ₩177,571 | ₩167,754 | ₩170,318 | -3.69% | 65.8만 |
|---|
| 2026.03.04 | ₩178,719 | ₩179,641 | ₩176,302 | ₩179,534 | +0.46% | 67.5만 |
|---|
| 2026.03.03 | ₩178,439 | ₩178,813 | ₩172,816 | ₩177,731 | -0.40% | 87.7만 |
|---|
| 2026.03.02 | ₩180,896 | ₩183,127 | ₩178,145 | ₩183,033 | +1.18% | 43.5만 |
|---|
| 2026.02.27 | ₩176,996 | ₩182,526 | ₩175,781 | ₩182,312 | +3.00% | 82.5만 |
|---|
| 2026.02.26 | ₩178,172 | ₩179,400 | ₩174,980 | ₩178,599 | +0.24% | 55.7만 |
|---|
| 2026.02.25 | ₩182,179 | ₩182,459 | ₩176,489 | ₩178,866 | -1.82% | 54.5만 |
|---|
| 2026.02.24 | ₩180,389 | ₩183,514 | ₩180,389 | ₩181,564 | +0.65% | 63.6만 |
|---|
| 2026.02.23 | ₩182,913 | ₩187,748 | ₩180,282 | ₩180,509 | -1.31% | 59.2만 |
|---|
| 2026.02.20 | ₩184,316 | ₩186,693 | ₩181,644 | ₩183,982 | -0.18% | 84.8만 |
|---|
| 2026.02.19 | ₩186,947 | ₩190,994 | ₩184,609 | ₩185,010 | -1.04% | 110만 |
|---|
| 2026.02.18 | ₩184,810 | ₩187,080 | ₩183,808 | ₩184,129 | -0.37% | 63.5만 |
|---|
| 2026.02.17 | ₩183,821 | ₩188,322 | ₩183,033 | ₩184,983 | +0.63% | 92.6만 |
|---|
| 2026.02.13 | ₩183,407 | ₩187,908 | ₩180,856 | ₩187,641 | +2.31% | 63.1만 |
|---|
| 2026.02.12 | ₩187,067 | ₩192,035 | ₩183,634 | ₩185,558 | -0.81% | 173만 |
|---|
| 2026.02.11 | ₩182,833 | ₩185,037 | ₩181,190 | ₩184,943 | +1.15% | 118.1만 |
|---|
| 2026.02.10 | ₩177,637 | ₩181,350 | ₩173,884 | ₩181,337 | +2.08% | 104.5만 |
|---|
| 2026.02.09 | ₩176,676 | ₩178,666 | ₩174,686 | ₩178,385 | +0.97% | 87.8만 |
|---|
| 2026.02.06 | ₩168,141 | ₩177,491 | ₩166,953 | ₩177,063 | +5.31% | 147.4만 |
|---|
| 2026.02.05 | ₩170,679 | ₩171,547 | ₩158,672 | ₩166,071 | -2.70% | 140.5만 |
|---|
| 2026.02.04 | ₩157,884 | ₩162,946 | ₩156,989 | ₩162,518 | +2.94% | 133.2만 |
|---|
| 2026.02.03 | ₩153,009 | ₩156,334 | ₩152,314 | ₩155,653 | +1.73% | 48.4만 |
|---|
| 2026.02.02 | ₩145,850 | ₩153,196 | ₩142,377 | ₩153,156 | +5.01% | 102.5만 |
|---|
| 2026.01.30 | ₩150,351 | ₩152,528 | ₩149,296 | ₩151,473 | +0.75% | 66.9만 |
|---|
| 2026.01.29 | ₩152,274 | ₩153,837 | ₩150,164 | ₩152,701 | +0.28% | 82.3만 |
|---|
| 2026.01.28 | ₩152,154 | ₩153,222 | ₩150,271 | ₩150,591 | -1.03% | 76만 |
|---|
| 2026.01.27 | ₩152,060 | ₩153,837 | ₩150,925 | ₩151,847 | -0.14% | 72.6만 |
|---|
| 2026.01.26 | ₩152,381 | ₩152,715 | ₩151,232 | ₩152,034 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩153,276 | ₩153,276 | ₩149,963 | ₩151,980 | -0.85% | 59.2만 |
|---|
| 2026.01.22 | ₩152,060 | ₩154,371 | ₩151,740 | ₩153,062 | +0.66% | 71.3만 |
|---|
| 2026.01.21 | ₩148,227 | ₩152,675 | ₩147,947 | ₩151,539 | +2.23% | 88.4만 |
|---|
| 2026.01.20 | ₩146,785 | ₩148,481 | ₩146,050 | ₩146,878 | +0.06% | 55.9만 |
|---|
| 2026.01.16 | ₩150,431 | ₩151,259 | ₩147,159 | ₩148,721 | -1.14% | 75.6만 |
|---|
| 2026.01.15 | ₩155,520 | ₩157,884 | ₩150,271 | ₩151,286 | -2.72% | 58만 |
|---|
| 2026.01.14 | ₩149,549 | ₩152,608 | ₩148,655 | ₩149,776 | +0.15% | 63.4만 |
|---|
| 2026.01.13 | ₩149,109 | ₩150,685 | ₩147,346 | ₩148,481 | -0.42% | 80.6만 |
|---|
| 2026.01.12 | ₩149,215 | ₩151,339 | ₩146,998 | ₩148,454 | -0.51% | 80.9만 |
|---|
| 2026.01.09 | ₩152,261 | ₩152,969 | ₩149,109 | ₩149,456 | -1.84% | 87.2만 |
|---|
| 2026.01.08 | ₩142,577 | ₩152,768 | ₩142,110 | ₩151,352 | +6.15% | 121.7만 |
|---|
| 2026.01.07 | ₩147,319 | ₩148,107 | ₩141,950 | ₩143,593 | -2.53% | 75만 |
|---|
| 2026.01.06 | ₩141,322 | ₩146,998 | ₩141,282 | ₩146,704 | +3.81% | 71.3만 |
|---|
| 2026.01.05 | ₩140,975 | ₩143,873 | ₩139,305 | ₩142,097 | +0.80% | 88.9만 |
|---|
| 2026.01.02 | ₩140,040 | ₩143,032 | ₩138,691 | ₩141,362 | +0.94% | 63.1만 |
|---|
| 2025.12.31 | ₩139,385 | ₩140,654 | ₩139,078 | ₩139,332 | -0.04% | 67.1만 |
|---|
| 2025.12.30 | ₩139,412 | ₩140,708 | ₩138,918 | ₩139,879 | +0.34% | 52.1만 |
|---|
| 2025.12.29 | ₩140,908 | ₩141,616 | ₩138,771 | ₩139,412 | -1.06% | 62.3만 |
|---|
| 2025.12.26 | ₩140,507 | ₩141,509 | ₩139,479 | ₩140,841 | +0.24% | 57.2만 |
|---|
| 2025.12.24 | ₩141,549 | ₩142,217 | ₩139,078 | ₩140,614 | -0.66% | 36만 |
|---|
| 2025.12.23 | ₩141,576 | ₩142,150 | ₩139,385 | ₩141,041 | -0.38% | 50.1만 |
|---|
| 2025.12.22 | ₩141,669 | ₩142,431 | ₩140,774 | ₩141,269 | -0.28% | 65만 |
|---|
| 2025.12.19 | ₩139,866 | ₩142,043 | ₩139,292 | ₩141,295 | +1.02% | 154만 |
|---|
| 2025.12.18 | ₩143,446 | ₩145,075 | ₩141,322 | ₩142,724 | -0.50% | 82.4만 |
|---|
| 2025.12.17 | ₩142,123 | ₩145,729 | ₩141,202 | ₩142,057 | -0.05% | 90.9만 |
|---|
| 2025.12.16 | ₩142,537 | ₩144,340 | ₩136,514 | ₩142,190 | -0.24% | 67.2만 |
|---|
| 2025.12.15 | ₩145,836 | ₩147,306 | ₩144,287 | ₩144,688 | -0.79% | 76.7만 |
|---|
| 2025.12.12 | ₩146,117 | ₩148,708 | ₩145,102 | ₩145,796 | -0.22% | 89.6만 |
|---|
| 2025.12.11 | ₩144,434 | ₩147,212 | ₩144,073 | ₩145,396 | +0.67% | 67.5만 |
|---|
| 2025.12.10 | ₩138,931 | ₩144,808 | ₩137,489 | ₩144,354 | +3.90% | 92.2만 |
|---|
| 2025.12.09 | ₩138,410 | ₩141,496 | ₩138,410 | ₩138,918 | +0.37% | 73.8만 |
|---|
| 2025.12.08 | ₩140,788 | ₩143,713 | ₩138,223 | ₩139,225 | -1.11% | 76.1만 |
|---|
| 2025.12.05 | ₩140,921 | ₩144,087 | ₩140,280 | ₩140,587 | -0.24% | 61.4만 |
|---|
| 2025.12.04 | ₩140,561 | ₩141,402 | ₩138,103 | ₩141,295 | +0.52% | 62.5만 |
|---|
| 2025.12.03 | ₩139,612 | ₩140,935 | ₩138,544 | ₩140,414 | +0.57% | 94.2만 |
|---|
| 2025.12.02 | ₩142,818 | ₩143,579 | ₩137,569 | ₩139,252 | -2.50% | 148.2만 |
|---|
| 2025.12.01 | ₩140,868 | ₩145,008 | ₩139,733 | ₩142,644 | +1.26% | 79.6만 |
|---|
| 2025.11.28 | ₩140,227 | ₩142,724 | ₩139,292 | ₩141,522 | +0.92% | 28.5만 |
|---|
| 2025.11.26 | ₩144,754 | ₩146,010 | ₩140,854 | ₩141,015 | -2.58% | 125.1만 |
|---|
| 2025.11.25 | ₩144,901 | ₩149,095 | ₩144,047 | ₩148,414 | +2.42% | 84.8만 |
|---|
| 2025.11.24 | ₩142,244 | ₩144,928 | ₩141,255 | ₩143,365 | +0.79% | 66만 |
|---|
| 2025.11.21 | ₩134,537 | ₩142,110 | ₩133,909 | ₩141,576 | +5.23% | 69.2만 |
|---|
| 2025.11.20 | ₩137,141 | ₩138,531 | ₩132,507 | ₩133,749 | -2.47% | 55.9만 |
|---|
| 2025.11.19 | ₩136,834 | ₩137,569 | ₩134,163 | ₩135,178 | -1.21% | 40.7만 |
|---|
| 2025.11.18 | ₩135,939 | ₩138,130 | ₩135,125 | ₩136,367 | +0.31% | 46.2만 |
|---|
| 2025.11.17 | ₩139,546 | ₩139,546 | ₩136,928 | ₩137,168 | -1.70% | 41.8만 |
|---|
| 2025.11.14 | ₩139,786 | ₩141,963 | ₩138,798 | ₩139,479 | -0.22% | 45.8만 |
|---|
| 2025.11.13 | ₩144,287 | ₩145,502 | ₩141,549 | ₩141,696 | -1.80% | 37.8만 |
|---|
| 2025.11.12 | ₩143,900 | ₩146,197 | ₩143,900 | ₩144,888 | +0.69% | 45만 |
|---|
| 2025.11.11 | ₩140,708 | ₩144,260 | ₩139,813 | ₩143,272 | +1.82% | 43.4만 |
|---|
| 2025.11.10 | ₩142,003 | ₩142,003 | ₩138,397 | ₩140,547 | -1.03% | 75.2만 |
|---|
| 2025.11.07 | ₩137,970 | ₩141,389 | ₩134,484 | ₩140,988 | +2.19% | 51.3만 |
|---|
| 2025.11.06 | ₩142,163 | ₩143,739 | ₩140,721 | ₩141,108 | -0.74% | 59.5만 |
|---|
| 2025.11.05 | ₩139,866 | ₩142,925 | ₩139,238 | ₩142,604 | +1.96% | 58.4만 |
|---|
| 2025.11.04 | ₩139,185 | ₩140,574 | ₩138,250 | ₩139,826 | +0.46% | 60.2만 |
|---|
| 2025.11.03 | ₩137,008 | ₩141,402 | ₩134,444 | ₩140,587 | +2.61% | 86.6만 |
|---|
| 2025.10.31 | ₩144,434 | ₩144,434 | ₩135,151 | ₩137,783 | -4.61% | 136만 |
|---|
| 2025.10.30 | ₩142,911 | ₩147,145 | ₩141,696 | ₩141,736 | -0.82% | 122.5만 |
|---|
| 2025.10.29 | ₩144,795 | ₩147,653 | ₩144,007 | ₩144,648 | -0.10% | 114.1만 |
|---|
| 2025.10.28 | ₩145,583 | ₩145,756 | ₩143,873 | ₩144,140 | -0.99% | 74.1만 |
|---|
| 2025.10.27 | ₩146,584 | ₩148,240 | ₩144,541 | ₩145,262 | -0.90% | 69.2만 |
|---|
| 2025.10.24 | ₩148,307 | ₩149,162 | ₩144,754 | ₩145,142 | -2.13% | 62.2만 |
|---|
| 2025.10.23 | ₩143,058 | ₩147,639 | ₩142,925 | ₩147,025 | +2.77% | 51.1만 |
|---|
| 2025.10.22 | ₩144,207 | ₩145,663 | ₩143,005 | ₩143,259 | -0.66% | 72.6만 |
|---|
| 2025.10.21 | ₩143,860 | ₩146,010 | ₩142,845 | ₩144,661 | +0.56% | 85.5만 |
|---|
| 2025.10.20 | ₩142,738 | ₩145,235 | ₩142,738 | ₩144,167 | +1.00% | 39.7만 |
|---|
| 2025.10.17 | ₩145,609 | ₩146,504 | ₩143,152 | ₩143,793 | -1.25% | 73.4만 |
|---|
| 2025.10.16 | ₩144,073 | ₩145,569 | ₩142,431 | ₩145,476 | +0.97% | 45.5만 |
|---|
| 2025.10.15 | ₩144,581 | ₩145,222 | ₩142,057 | ₩142,925 | -1.15% | 52.2만 |
|---|
| 2025.10.14 | ₩139,198 | ₩145,008 | ₩137,061 | ₩143,112 | +2.81% | 52.6만 |
|---|
| 2025.10.13 | ₩140,013 | ₩141,269 | ₩138,758 | ₩139,198 | -0.58% | 68.1만 |
|---|
| 2025.10.10 | ₩145,823 | ₩146,518 | ₩137,502 | ₩138,597 | -4.96% | 146.5만 |
|---|