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 | ₩144,596 | ₩146,519 | ₩137,836 | ₩137,970 | -4.58% | 148.3만 |
| 2026.10.08 | ₩144,035 | ₩146,412 | ₩141,563 | ₩144,449 | +0.29% | 91.6만 |
| 2026.10.07 | ₩153,626 | ₩153,626 | ₩142,178 | ₩145,811 | -5.09% | 120.3만 |
| 2026.10.06 | ₩155,510 | ₩158,489 | ₩155,042 | ₩155,216 | -0.19% | 53.6만 |
| 2026.10.05 | ₩154,054 | ₩157,928 | ₩152,437 | ₩155,216 | +0.75% | 95.3만 |
| 2026.10.02 | ₩150,594 | ₩153,439 | ₩149,138 | ₩153,105 | +1.67% | 88.6만 |
| 2026.10.01 | ₩151,542 | ₩151,783 | ₩146,466 | ₩149,365 | -1.44% | 98.4만 |
| 2026.09.30 | ₩155,189 | ₩158,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,598 |
| -1.67% |
| 77.5만 |
| 2026.09.29 | ₩156,832 | ₩158,355 | ₩155,122 | ₩155,176 | -1.06% | 87.9만 |
|---|
| 2026.09.28 | ₩156,311 | ₩159,544 | ₩155,830 | ₩157,113 | +0.51% | 75.5만 |
|---|
| 2026.09.25 | ₩155,216 | ₩159,037 | ₩154,107 | ₩157,661 | +1.58% | 79.6만 |
|---|
| 2026.09.24 | ₩161,708 | ₩161,708 | ₩153,840 | ₩155,243 | -4.00% | 107만 |
|---|
| 2026.09.23 | ₩161,481 | ₩165,796 | ₩161,227 | ₩162,550 | +0.66% | 107.5만 |
|---|
| 2026.09.22 | ₩162,416 | ₩163,766 | ₩159,651 | ₩161,174 | -0.76% | 112.4만 |
|---|
| 2026.09.21 | ₩160,827 | ₩163,311 | ₩158,569 | ₩160,172 | -0.41% | 88.6만 |
|---|
| 2026.09.18 | ₩161,975 | ₩162,069 | ₩158,302 | ₩160,025 | -1.20% | 183만 |
|---|
| 2026.09.17 | ₩162,563 | ₩163,565 | ₩159,277 | ₩162,403 | -0.10% | 160.8만 |
|---|
| 2026.09.16 | ₩165,275 | ₩165,996 | ₩157,634 | ₩160,159 | -3.10% | 86.2만 |
|---|
| 2026.09.15 | ₩163,525 | ₩167,787 | ₩163,058 | ₩165,369 | +1.13% | 86.1만 |
|---|
| 2026.09.14 | ₩159,290 | ₩165,329 | ₩158,756 | ₩163,378 | +2.57% | 85.5만 |
|---|
| 2026.09.11 | ₩165,516 | ₩168,388 | ₩161,281 | ₩161,775 | -2.26% | 98.5만 |
|---|
| 2026.09.10 | ₩168,227 | ₩168,388 | ₩162,283 | ₩162,884 | -3.18% | 119.5만 |
|---|
| 2026.09.09 | ₩170,579 | ₩172,168 | ₩168,575 | ₩169,496 | -0.63% | 88.9만 |
|---|
| 2026.09.08 | ₩177,859 | ₩177,872 | ₩169,790 | ₩170,071 | -4.38% | 99.2만 |
|---|
| 2026.09.04 | ₩167,279 | ₩180,571 | ₩167,279 | ₩178,206 | +6.53% | 202.1만 |
|---|
| 2026.09.03 | ₩170,872 | ₩170,993 | ₩164,140 | ₩168,080 | -1.63% | 170.7만 |
|---|
| 2026.09.02 | ₩164,487 | ₩172,155 | ₩163,432 | ₩169,243 | +2.89% | 236.1만 |
|---|
| 2026.09.01 | ₩157,447 | ₩163,672 | ₩156,458 | ₩163,405 | +3.78% | 131.6만 |
|---|
| 2026.08.31 | ₩157,888 | ₩160,239 | ₩154,201 | ₩158,048 | +0.10% | 180.8만 |
|---|
| 2026.08.28 | ₩150,367 | ₩152,103 | ₩147,481 | ₩151,475 | +0.74% | 112.4만 |
|---|
| 2026.08.27 | ₩148,309 | ₩148,897 | ₩145,170 | ₩148,149 | -0.11% | 105.9만 |
|---|
| 2026.08.26 | ₩148,162 | ₩150,246 | ₩146,346 | ₩149,031 | +0.59% | 88만 |
|---|
| 2026.08.25 | ₩148,590 | ₩149,098 | ₩145,344 | ₩148,203 | -0.26% | 150.7만 |
|---|
| 2026.08.24 | ₩143,794 | ₩147,535 | ₩143,794 | ₩147,120 | +2.31% | 153.2만 |
|---|
| 2026.08.21 | ₩139,786 | ₩144,342 | ₩136,474 | ₩142,685 | +2.07% | 106.5만 |
|---|
| 2026.08.20 | ₩132,092 | ₩140,334 | ₩132,052 | ₩138,958 | +5.20% | 135.2만 |
|---|
| 2026.08.19 | ₩131,651 | ₩133,575 | ₩131,210 | ₩132,947 | +0.98% | 115.3만 |
|---|
| 2026.08.18 | ₩134,590 | ₩135,445 | ₩131,357 | ₩131,517 | -2.28% | 84.5만 |
|---|
| 2026.08.17 | ₩134,496 | ₩136,019 | ₩133,067 | ₩133,254 | -0.92% | 51.5만 |
|---|
| 2026.08.14 | ₩131,932 | ₩135,405 | ₩131,851 | ₩135,365 | +2.60% | 59.5만 |
|---|
| 2026.08.13 | ₩135,365 | ₩136,140 | ₩132,653 | ₩132,853 | -1.86% | 51.6만 |
|---|
| 2026.08.12 | ₩136,086 | ₩136,367 | ₩133,855 | ₩135,659 | -0.31% | 79.7만 |
|---|
| 2026.08.11 | ₩135,124 | ₩137,235 | ₩133,975 | ₩135,498 | +0.28% | 43만 |
|---|
| 2026.08.10 | ₩136,260 | ₩137,275 | ₩132,800 | ₩134,750 | -1.11% | 83.9만 |
|---|
| 2026.08.07 | ₩135,351 | ₩139,827 | ₩135,351 | ₩137,369 | +1.49% | 72.5만 |
|---|
| 2026.08.06 | ₩139,306 | ₩139,306 | ₩135,164 | ₩135,765 | -2.54% | 107.4만 |
|---|
| 2026.08.05 | ₩143,019 | ₩143,567 | ₩138,330 | ₩138,704 | -3.02% | 86.8만 |
|---|
| 2026.08.04 | ₩141,590 | ₩143,554 | ₩137,075 | ₩143,206 | +1.14% | 88.5만 |
|---|
| 2026.08.03 | ₩138,945 | ₩142,912 | ₩136,033 | ₩138,825 | -0.09% | 100.2만 |
|---|
| 2026.07.31 | ₩138,998 | ₩142,057 | ₩136,447 | ₩136,474 | -1.82% | 113.9만 |
|---|
| 2026.07.30 | ₩146,947 | ₩148,216 | ₩140,802 | ₩143,113 | -2.61% | 228.5만 |
|---|
| 2026.07.29 | ₩158,649 | ₩158,996 | ₩153,239 | ₩155,189 | -2.18% | 135.6만 |
|---|
| 2026.07.28 | ₩161,428 | ₩166,357 | ₩161,428 | ₩165,262 | +2.38% | 75.1만 |
|---|
| 2026.07.27 | ₩161,935 | ₩162,096 | ₩156,832 | ₩160,626 | -0.81% | 47.3만 |
|---|
| 2026.07.24 | ₩157,220 | ₩162,323 | ₩156,712 | ₩161,922 | +2.99% | 55.1만 |
|---|
| 2026.07.23 | ₩157,767 | ₩160,746 | ₩154,468 | ₩156,659 | -0.70% | 143만 |
|---|
| 2026.07.22 | ₩150,099 | ₩157,567 | ₩150,099 | ₩156,672 | +4.38% | 93.9만 |
|---|
| 2026.07.21 | ₩151,342 | ₩152,437 | ₩148,764 | ₩149,338 | -1.32% | 61.6만 |
|---|
| 2026.07.20 | ₩154,401 | ₩155,016 | ₩149,405 | ₩150,059 | -2.81% | 71.5만 |
|---|
| 2026.07.17 | ₩153,640 | ₩157,727 | ₩153,426 | ₩154,067 | +0.28% | 60.5만 |
|---|
| 2026.07.16 | ₩152,825 | ₩156,138 | ₩152,477 | ₩154,094 | +0.83% | 55.8만 |
|---|
| 2026.07.15 | ₩152,197 | ₩154,468 | ₩151,141 | ₩153,479 | +0.84% | 51.9만 |
|---|
| 2026.07.14 | ₩154,748 | ₩156,231 | ₩151,021 | ₩152,477 | -1.47% | 74.4만 |
|---|
| 2026.07.13 | ₩152,117 | ₩153,479 | ₩151,475 | ₩152,397 | +0.18% | 63.2만 |
|---|
| 2026.07.10 | ₩155,403 | ₩156,298 | ₩152,571 | ₩152,718 | -1.73% | 63.9만 |
|---|
| 2026.07.09 | ₩153,519 | ₩155,029 | ₩151,021 | ₩151,302 | -1.44% | 64.9만 |
|---|
| 2026.07.08 | ₩150,006 | ₩152,317 | ₩149,445 | ₩151,930 | +1.28% | 82.5만 |
|---|
| 2026.07.07 | ₩156,325 | ₩157,634 | ₩150,033 | ₩151,956 | -2.79% | 84만 |
|---|
| 2026.07.06 | ₩155,817 | ₩158,569 | ₩154,628 | ₩158,061 | +1.44% | 75.6만 |
|---|
| 2026.07.02 | ₩157,767 | ₩160,185 | ₩154,054 | ₩155,617 | -1.36% | 56.3만 |
|---|
| 2026.07.01 | ₩158,649 | ₩158,649 | ₩154,882 | ₩155,683 | -1.87% | 72.9만 |
|---|
| 2026.06.30 | ₩159,384 | ₩161,454 | ₩157,407 | ₩159,905 | +0.33% | 53.9만 |
|---|
| 2026.06.29 | ₩156,031 | ₩159,598 | ₩154,601 | ₩159,344 | +2.12% | 67.4만 |
|---|
| 2026.06.26 | ₩157,073 | ₩158,836 | ₩156,084 | ₩156,766 | -0.20% | 107.1만 |
|---|
| 2026.06.25 | ₩153,840 | ₩159,264 | ₩152,878 | ₩158,783 | +3.21% | 49.1만 |
|---|
| 2026.06.24 | ₩148,456 | ₩154,521 | ₩148,456 | ₩153,065 | +3.10% | 100.9만 |
|---|
| 2026.06.23 | ₩149,912 | ₩152,571 | ₩148,403 | ₩148,577 | -0.89% | 68.5만 |
|---|
| 2026.06.22 | ₩151,676 | ₩155,096 | ₩151,502 | ₩152,183 | +0.33% | 63.9만 |
|---|
| 2026.06.18 | ₩150,781 | ₩153,506 | ₩150,781 | ₩151,836 | +0.70% | 82만 |
|---|
| 2026.06.17 | ₩151,235 | ₩156,098 | ₩148,830 | ₩149,578 | -1.10% | 75.7만 |
|---|
| 2026.06.16 | ₩151,582 | ₩154,962 | ₩151,075 | ₩151,235 | -0.23% | 69.8만 |
|---|
| 2026.06.15 | ₩152,624 | ₩156,245 | ₩149,432 | ₩150,340 | -1.50% | 79.1만 |
|---|
| 2026.06.12 | ₩149,806 | ₩151,182 | ₩148,630 | ₩150,273 | +0.31% | 64.4만 |
|---|
| 2026.06.11 | ₩146,800 | ₩150,140 | ₩144,288 | ₩148,323 | +1.04% | 91만 |
|---|
| 2026.06.10 | ₩150,701 | ₩150,701 | ₩145,170 | ₩145,224 | -3.63% | 98.4만 |
|---|
| 2026.06.09 | ₩156,792 | ₩158,475 | ₩148,349 | ₩151,141 | -3.60% | 118.3만 |
|---|
| 2026.06.08 | ₩157,073 | ₩157,701 | ₩154,441 | ₩154,481 | -1.65% | 54만 |
|---|
| 2026.06.05 | ₩159,370 | ₩160,760 | ₩154,414 | ₩155,510 | -2.42% | 79.8만 |
|---|
| 2026.06.04 | ₩161,107 | ₩162,243 | ₩159,143 | ₩160,132 | -0.61% | 60.7만 |
|---|
| 2026.06.03 | ₩157,353 | ₩161,495 | ₩157,140 | ₩159,798 | +1.55% | 62.9만 |
|---|
| 2026.06.02 | ₩155,697 | ₩160,145 | ₩154,615 | ₩158,168 | +1.59% | 89.1만 |
|---|
| 2026.06.01 | ₩148,563 | ₩151,315 | ₩145,985 | ₩149,659 | +0.74% | 62.7만 |
|---|
| 2026.05.29 | ₩151,315 | ₩152,264 | ₩149,432 | ₩149,993 | -0.87% | 92.8만 |
|---|
| 2026.05.28 | ₩151,208 | ₩153,787 | ₩148,697 | ₩152,117 | +0.60% | 48.4만 |
|---|
| 2026.05.27 | ₩153,225 | ₩154,935 | ₩151,302 | ₩152,664 | -0.37% | 43.7만 |
|---|
| 2026.05.26 | ₩151,395 | ₩153,252 | ₩150,687 | ₩152,771 | +0.91% | 49.6만 |
|---|
| 2026.05.22 | ₩150,287 | ₩152,090 | ₩148,764 | ₩150,741 | +0.30% | 52.9만 |
|---|
| 2026.05.21 | ₩149,993 | ₩152,477 | ₩144,609 | ₩149,739 | -0.17% | 91.3만 |
|---|
| 2026.05.20 | ₩149,245 | ₩153,813 | ₩147,495 | ₩153,319 | +2.73% | 58.5만 |
|---|
| 2026.05.19 | ₩150,527 | ₩150,821 | ₩147,067 | ₩148,977 | -1.03% | 53.3만 |
|---|
| 2026.05.18 | ₩152,077 | ₩154,254 | ₩150,714 | ₩151,182 | -0.59% | 56만 |
|---|
| 2026.05.15 | ₩154,842 | ₩154,949 | ₩150,848 | ₩151,328 | -2.27% | 68.4만 |
|---|
| 2026.05.14 | ₩156,031 | ₩157,447 | ₩154,454 | ₩156,752 | +0.46% | 59.3만 |
|---|
| 2026.05.13 | ₩158,449 | ₩158,449 | ₩154,828 | ₩154,909 | -2.23% | 60.8만 |
|---|
| 2026.05.12 | ₩159,010 | ₩159,250 | ₩155,002 | ₩157,674 | -0.84% | 62.5만 |
|---|
| 2026.05.11 | ₩156,298 | ₩158,756 | ₩154,922 | ₩158,743 | +1.56% | 53.2만 |
|---|
| 2026.05.08 | ₩158,021 | ₩159,050 | ₩155,924 | ₩156,752 | -0.80% | 41.7만 |
|---|
| 2026.05.07 | ₩161,481 | ₩162,964 | ₩157,099 | ₩157,246 | -2.62% | 53.1만 |
|---|
| 2026.05.06 | ₩156,525 | ₩162,830 | ₩156,351 | ₩160,613 | +2.61% | 112.4만 |
|---|
| 2026.05.05 | ₩154,348 | ₩163,739 | ₩151,182 | ₩153,025 | -0.86% | 159.6만 |
|---|
| 2026.05.04 | ₩157,767 | ₩163,792 | ₩157,607 | ₩162,016 | +2.69% | 175.4만 |
|---|
| 2026.05.01 | ₩160,960 | ₩162,737 | ₩158,035 | ₩158,315 | -1.64% | 65.7만 |
|---|
| 2026.04.30 | ₩154,321 | ₩163,111 | ₩154,321 | ₩161,668 | +4.76% | 81.3만 |
|---|
| 2026.04.29 | ₩153,493 | ₩154,227 | ₩150,901 | ₩152,865 | -0.41% | 66.5만 |
|---|
| 2026.04.28 | ₩157,540 | ₩158,155 | ₩153,225 | ₩153,974 | -2.26% | 53.9만 |
|---|
| 2026.04.27 | ₩155,991 | ₩159,397 | ₩155,176 | ₩156,979 | +0.63% | 56.2만 |
|---|
| 2026.04.24 | ₩159,143 | ₩159,143 | ₩153,359 | ₩155,136 | -2.52% | 73.8만 |
|---|
| 2026.04.23 | ₩159,170 | ₩161,401 | ₩157,287 | ₩159,691 | +0.33% | 75.9만 |
|---|
| 2026.04.22 | ₩160,987 | ₩162,016 | ₩157,006 | ₩157,954 | -1.88% | 78.1만 |
|---|
| 2026.04.21 | ₩159,825 | ₩162,710 | ₩158,061 | ₩159,424 | -0.25% | 61.8만 |
|---|
| 2026.04.20 | ₩157,968 | ₩161,201 | ₩157,821 | ₩160,666 | +1.71% | 44.6만 |
|---|
| 2026.04.17 | ₩154,722 | ₩160,787 | ₩154,722 | ₩158,435 | +2.40% | 62.6만 |
|---|
| 2026.04.16 | ₩153,680 | ₩157,300 | ₩152,143 | ₩154,014 | +0.22% | 69.3만 |
|---|
| 2026.04.15 | ₩162,363 | ₩162,430 | ₩152,224 | ₩153,987 | -5.16% | 126.6만 |
|---|
| 2026.04.14 | ₩162,229 | ₩164,246 | ₩160,666 | ₩163,752 | +0.94% | 93.9만 |
|---|
| 2026.04.13 | ₩161,080 | ₩162,951 | ₩160,038 | ₩162,096 | +0.63% | 54.5만 |
|---|
| 2026.04.10 | ₩164,006 | ₩165,168 | ₩161,722 | ₩161,949 | -1.25% | 47.3만 |
|---|
| 2026.04.09 | ₩159,798 | ₩163,886 | ₩159,277 | ₩163,204 | +2.13% | 45.6만 |
|---|
| 2026.04.08 | ₩158,569 | ₩161,975 | ₩157,968 | ₩160,185 | +1.02% | 79.1만 |
|---|
| 2026.04.07 | ₩152,437 | ₩154,027 | ₩150,861 | ₩152,785 | +0.23% | 62.3만 |
|---|
| 2026.04.06 | ₩152,517 | ₩152,958 | ₩150,834 | ₩152,865 | +0.23% | 58.7만 |
|---|
| 2026.04.02 | ₩151,703 | ₩156,365 | ₩149,071 | ₩153,078 | +0.91% | 81.5만 |
|---|
| 2026.04.01 | ₩155,390 | ₩158,916 | ₩154,962 | ₩157,287 | +1.22% | 54만 |
|---|
| 2026.03.31 | ₩152,370 | ₩156,111 | ₩150,527 | ₩154,788 | +1.59% | 66.8만 |
|---|
| 2026.03.30 | ₩153,372 | ₩153,974 | ₩149,391 | ₩150,487 | -1.88% | 59.8만 |
|---|
| 2026.03.27 | ₩153,933 | ₩154,668 | ₩151,288 | ₩151,662 | -1.48% | 62.3만 |
|---|
| 2026.03.26 | ₩155,523 | ₩157,180 | ₩154,174 | ₩154,882 | -0.41% | 41.1만 |
|---|
| 2026.03.25 | ₩157,754 | ₩159,290 | ₩155,002 | ₩156,779 | -0.62% | 53.4만 |
|---|
| 2026.03.24 | ₩149,993 | ₩157,474 | ₩149,979 | ₩155,456 | +3.64% | 55만 |
|---|
| 2026.03.23 | ₩150,995 | ₩153,252 | ₩148,269 | ₩152,437 | +0.96% | 84.2만 |
|---|
| 2026.03.20 | ₩148,336 | ₩148,857 | ₩143,901 | ₩145,958 | -1.60% | 173.3만 |
|---|
| 2026.03.19 | ₩148,630 | ₩149,538 | ₩146,626 | ₩148,189 | -0.30% | 88.9만 |
|---|
| 2026.03.18 | ₩155,069 | ₩156,739 | ₩150,019 | ₩150,353 | -3.04% | 86.8만 |
|---|
| 2026.03.17 | ₩160,332 | ₩160,840 | ₩152,838 | ₩155,657 | -2.92% | 71.3만 |
|---|
| 2026.03.16 | ₩159,771 | ₩159,891 | ₩157,701 | ₩158,342 | -0.89% | 59.9만 |
|---|
| 2026.03.13 | ₩160,960 | ₩161,641 | ₩155,937 | ₩158,395 | -1.59% | 55.6만 |
|---|
| 2026.03.12 | ₩159,517 | ₩160,479 | ₩157,006 | ₩160,132 | +0.39% | 62.6만 |
|---|
| 2026.03.11 | ₩161,641 | ₩164,327 | ₩160,907 | ₩162,603 | +0.60% | 71.2만 |
|---|
| 2026.03.10 | ₩164,981 | ₩168,267 | ₩162,670 | ₩163,071 | -1.16% | 65.7만 |
|---|
| 2026.03.09 | ₩162,416 | ₩166,918 | ₩157,246 | ₩165,542 | +1.92% | 75.4만 |
|---|
| 2026.03.06 | ₩168,014 | ₩168,014 | ₩163,752 | ₩165,489 | -1.50% | 60.3만 |
|---|
| 2026.03.05 | ₩176,871 | ₩177,605 | ₩167,787 | ₩170,351 | -3.69% | 65.8만 |
|---|
| 2026.03.04 | ₩178,754 | ₩179,676 | ₩176,336 | ₩179,569 | +0.46% | 67.5만 |
|---|
| 2026.03.03 | ₩178,474 | ₩178,848 | ₩172,850 | ₩177,766 | -0.40% | 87.7만 |
|---|
| 2026.03.02 | ₩180,932 | ₩183,163 | ₩178,180 | ₩183,069 | +1.18% | 43.5만 |
|---|
| 2026.02.27 | ₩177,031 | ₩182,561 | ₩175,815 | ₩182,348 | +3.00% | 82.5만 |
|---|
| 2026.02.26 | ₩178,206 | ₩179,435 | ₩175,014 | ₩178,634 | +0.24% | 55.7만 |
|---|
| 2026.02.25 | ₩182,214 | ₩182,495 | ₩176,523 | ₩178,901 | -1.82% | 54.5만 |
|---|
| 2026.02.24 | ₩180,424 | ₩183,550 | ₩180,424 | ₩181,600 | +0.65% | 63.6만 |
|---|
| 2026.02.23 | ₩182,949 | ₩187,785 | ₩180,317 | ₩180,544 | -1.31% | 59.2만 |
|---|
| 2026.02.20 | ₩184,351 | ₩186,729 | ₩181,680 | ₩184,017 | -0.18% | 84.8만 |
|---|
| 2026.02.19 | ₩186,983 | ₩191,031 | ₩184,645 | ₩185,046 | -1.04% | 110만 |
|---|
| 2026.02.18 | ₩184,846 | ₩187,117 | ₩183,844 | ₩184,164 | -0.37% | 63.5만 |
|---|
| 2026.02.17 | ₩183,857 | ₩188,359 | ₩183,069 | ₩185,019 | +0.63% | 92.6만 |
|---|
| 2026.02.13 | ₩183,443 | ₩187,945 | ₩180,892 | ₩187,678 | +2.31% | 63.1만 |
|---|
| 2026.02.12 | ₩187,103 | ₩192,073 | ₩183,670 | ₩185,594 | -0.81% | 173만 |
|---|
| 2026.02.11 | ₩182,869 | ₩185,073 | ₩181,225 | ₩184,979 | +1.15% | 118.1만 |
|---|
| 2026.02.10 | ₩177,672 | ₩181,386 | ₩173,918 | ₩181,372 | +2.08% | 104.5만 |
|---|
| 2026.02.09 | ₩176,710 | ₩178,701 | ₩174,720 | ₩178,420 | +0.97% | 87.8만 |
|---|
| 2026.02.06 | ₩168,174 | ₩177,525 | ₩166,985 | ₩177,098 | +5.31% | 147.4만 |
|---|
| 2026.02.05 | ₩170,712 | ₩171,580 | ₩158,703 | ₩166,103 | -2.70% | 140.5만 |
|---|
| 2026.02.04 | ₩157,914 | ₩162,977 | ₩157,019 | ₩162,550 | +2.94% | 133.2만 |
|---|
| 2026.02.03 | ₩153,038 | ₩156,365 | ₩152,344 | ₩155,683 | +1.73% | 48.4만 |
|---|
| 2026.02.02 | ₩145,878 | ₩153,225 | ₩142,405 | ₩153,185 | +5.01% | 102.5만 |
|---|
| 2026.01.30 | ₩150,380 | ₩152,557 | ₩149,325 | ₩151,502 | +0.75% | 66.9만 |
|---|
| 2026.01.29 | ₩152,304 | ₩153,867 | ₩150,193 | ₩152,731 | +0.28% | 82.3만 |
|---|
| 2026.01.28 | ₩152,183 | ₩153,252 | ₩150,300 | ₩150,620 | -1.03% | 76만 |
|---|
| 2026.01.27 | ₩152,090 | ₩153,867 | ₩150,954 | ₩151,876 | -0.14% | 72.6만 |
|---|
| 2026.01.26 | ₩152,411 | ₩152,745 | ₩151,262 | ₩152,063 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩153,306 | ₩153,306 | ₩149,993 | ₩152,010 | -0.85% | 59.2만 |
|---|
| 2026.01.22 | ₩152,090 | ₩154,401 | ₩151,769 | ₩153,092 | +0.66% | 71.3만 |
|---|
| 2026.01.21 | ₩148,256 | ₩152,704 | ₩147,975 | ₩151,569 | +2.23% | 88.4만 |
|---|
| 2026.01.20 | ₩146,813 | ₩148,510 | ₩146,078 | ₩146,907 | +0.06% | 55.9만 |
|---|
| 2026.01.16 | ₩150,460 | ₩151,288 | ₩147,187 | ₩148,750 | -1.14% | 75.6만 |
|---|
| 2026.01.15 | ₩155,550 | ₩157,914 | ₩150,300 | ₩151,315 | -2.72% | 58만 |
|---|
| 2026.01.14 | ₩149,578 | ₩152,638 | ₩148,683 | ₩149,806 | +0.15% | 63.4만 |
|---|
| 2026.01.13 | ₩149,138 | ₩150,714 | ₩147,374 | ₩148,510 | -0.42% | 80.6만 |
|---|
| 2026.01.12 | ₩149,245 | ₩151,369 | ₩147,027 | ₩148,483 | -0.51% | 80.9만 |
|---|
| 2026.01.09 | ₩152,290 | ₩152,998 | ₩149,138 | ₩149,485 | -1.84% | 87.2만 |
|---|
| 2026.01.08 | ₩142,605 | ₩152,798 | ₩142,138 | ₩151,382 | +6.15% | 121.7만 |
|---|
| 2026.01.07 | ₩147,348 | ₩148,136 | ₩141,977 | ₩143,620 | -2.53% | 75만 |
|---|
| 2026.01.06 | ₩141,349 | ₩147,027 | ₩141,309 | ₩146,733 | +3.81% | 71.3만 |
|---|
| 2026.01.05 | ₩141,002 | ₩143,901 | ₩139,332 | ₩142,124 | +0.80% | 88.9만 |
|---|
| 2026.01.02 | ₩140,067 | ₩143,059 | ₩138,718 | ₩141,390 | +0.94% | 63.1만 |
|---|
| 2025.12.31 | ₩139,412 | ₩140,682 | ₩139,105 | ₩139,359 | -0.04% | 67.1만 |
|---|
| 2025.12.30 | ₩139,439 | ₩140,735 | ₩138,945 | ₩139,907 | +0.34% | 52.1만 |
|---|
| 2025.12.29 | ₩140,935 | ₩141,643 | ₩138,798 | ₩139,439 | -1.06% | 62.3만 |
|---|
| 2025.12.26 | ₩140,535 | ₩141,536 | ₩139,506 | ₩140,869 | +0.24% | 57.2만 |
|---|
| 2025.12.24 | ₩141,577 | ₩142,245 | ₩139,105 | ₩140,641 | -0.66% | 36만 |
|---|
| 2025.12.23 | ₩141,603 | ₩142,178 | ₩139,412 | ₩141,069 | -0.38% | 50.1만 |
|---|
| 2025.12.22 | ₩141,697 | ₩142,458 | ₩140,802 | ₩141,296 | -0.28% | 65만 |
|---|
| 2025.12.19 | ₩139,893 | ₩142,071 | ₩139,319 | ₩141,323 | +1.02% | 154만 |
|---|
| 2025.12.18 | ₩143,474 | ₩145,103 | ₩141,349 | ₩142,752 | -0.50% | 82.4만 |
|---|
| 2025.12.17 | ₩142,151 | ₩145,758 | ₩141,229 | ₩142,084 | -0.05% | 90.9만 |
|---|
| 2025.12.16 | ₩142,565 | ₩144,369 | ₩136,540 | ₩142,218 | -0.24% | 67.2만 |
|---|
| 2025.12.15 | ₩145,865 | ₩147,334 | ₩144,315 | ₩144,716 | -0.79% | 76.7만 |
|---|
| 2025.12.12 | ₩146,145 | ₩148,737 | ₩145,130 | ₩145,825 | -0.22% | 89.6만 |
|---|
| 2025.12.11 | ₩144,462 | ₩147,241 | ₩144,101 | ₩145,424 | +0.67% | 67.5만 |
|---|
| 2025.12.10 | ₩138,958 | ₩144,836 | ₩137,515 | ₩144,382 | +3.90% | 92.2만 |
|---|
| 2025.12.09 | ₩138,437 | ₩141,523 | ₩138,437 | ₩138,945 | +0.37% | 73.8만 |
|---|
| 2025.12.08 | ₩140,815 | ₩143,741 | ₩138,250 | ₩139,252 | -1.11% | 76.1만 |
|---|
| 2025.12.05 | ₩140,949 | ₩144,115 | ₩140,307 | ₩140,615 | -0.24% | 61.4만 |
|---|
| 2025.12.04 | ₩140,588 | ₩141,430 | ₩138,130 | ₩141,323 | +0.52% | 62.5만 |
|---|
| 2025.12.03 | ₩139,640 | ₩140,962 | ₩138,571 | ₩140,441 | +0.57% | 94.2만 |
|---|
| 2025.12.02 | ₩142,846 | ₩143,607 | ₩137,596 | ₩139,279 | -2.50% | 148.2만 |
|---|
| 2025.12.01 | ₩140,895 | ₩145,036 | ₩139,760 | ₩142,672 | +1.26% | 79.6만 |
|---|
| 2025.11.28 | ₩140,254 | ₩142,752 | ₩139,319 | ₩141,550 | +0.92% | 28.5만 |
|---|
| 2025.11.26 | ₩144,783 | ₩146,038 | ₩140,882 | ₩141,042 | -2.58% | 125.1만 |
|---|
| 2025.11.25 | ₩144,930 | ₩149,124 | ₩144,075 | ₩148,443 | +2.42% | 84.8만 |
|---|
| 2025.11.24 | ₩142,271 | ₩144,956 | ₩141,283 | ₩143,393 | +0.79% | 66만 |
|---|
| 2025.11.21 | ₩134,563 | ₩142,138 | ₩133,935 | ₩141,603 | +5.23% | 69.2만 |
|---|
| 2025.11.20 | ₩137,168 | ₩138,557 | ₩132,533 | ₩133,775 | -2.47% | 55.9만 |
|---|
| 2025.11.19 | ₩136,861 | ₩137,596 | ₩134,189 | ₩135,204 | -1.21% | 40.7만 |
|---|
| 2025.11.18 | ₩135,966 | ₩138,157 | ₩135,151 | ₩136,393 | +0.31% | 46.2만 |
|---|
| 2025.11.17 | ₩139,573 | ₩139,573 | ₩136,954 | ₩137,195 | -1.70% | 41.8만 |
|---|
| 2025.11.14 | ₩139,813 | ₩141,991 | ₩138,825 | ₩139,506 | -0.22% | 45.8만 |
|---|
| 2025.11.13 | ₩144,315 | ₩145,531 | ₩141,577 | ₩141,724 | -1.80% | 37.8만 |
|---|
| 2025.11.12 | ₩143,928 | ₩146,225 | ₩143,928 | ₩144,916 | +0.69% | 45만 |
|---|
| 2025.11.11 | ₩140,735 | ₩144,288 | ₩139,840 | ₩143,300 | +1.82% | 43.4만 |
|---|
| 2025.11.10 | ₩142,031 | ₩142,031 | ₩138,424 | ₩140,575 | -1.03% | 75.2만 |
|---|
| 2025.11.07 | ₩137,996 | ₩141,416 | ₩134,510 | ₩141,015 | +2.19% | 51.3만 |
|---|
| 2025.11.06 | ₩142,191 | ₩143,767 | ₩140,748 | ₩141,136 | -0.74% | 59.5만 |
|---|
| 2025.11.05 | ₩139,893 | ₩142,953 | ₩139,265 | ₩142,632 | +1.96% | 58.4만 |
|---|
| 2025.11.04 | ₩139,212 | ₩140,601 | ₩138,277 | ₩139,853 | +0.46% | 60.2만 |
|---|
| 2025.11.03 | ₩137,035 | ₩141,430 | ₩134,470 | ₩140,615 | +2.61% | 86.6만 |
|---|
| 2025.10.31 | ₩144,462 | ₩144,462 | ₩135,178 | ₩137,809 | -4.61% | 136만 |
|---|
| 2025.10.30 | ₩142,939 | ₩147,174 | ₩141,724 | ₩141,764 | -0.82% | 122.5만 |
|---|
| 2025.10.29 | ₩144,823 | ₩147,682 | ₩144,035 | ₩144,676 | -0.10% | 114.1만 |
|---|
| 2025.10.28 | ₩145,611 | ₩145,785 | ₩143,901 | ₩144,168 | -0.99% | 74.1만 |
|---|
| 2025.10.27 | ₩146,613 | ₩148,269 | ₩144,569 | ₩145,290 | -0.90% | 69.2만 |
|---|
| 2025.10.24 | ₩148,336 | ₩149,191 | ₩144,783 | ₩145,170 | -2.13% | 62.2만 |
|---|
| 2025.10.23 | ₩143,086 | ₩147,668 | ₩142,953 | ₩147,054 | +2.77% | 51.1만 |
|---|
| 2025.10.22 | ₩144,235 | ₩145,691 | ₩143,033 | ₩143,286 | -0.66% | 72.6만 |
|---|
| 2025.10.21 | ₩143,888 | ₩146,038 | ₩142,872 | ₩144,689 | +0.56% | 85.5만 |
|---|
| 2025.10.20 | ₩142,765 | ₩145,264 | ₩142,765 | ₩144,195 | +1.00% | 39.7만 |
|---|
| 2025.10.17 | ₩145,638 | ₩146,533 | ₩143,180 | ₩143,821 | -1.25% | 73.4만 |
|---|
| 2025.10.16 | ₩144,101 | ₩145,598 | ₩142,458 | ₩145,504 | +0.97% | 45.5만 |
|---|
| 2025.10.15 | ₩144,609 | ₩145,250 | ₩142,084 | ₩142,953 | -1.15% | 52.2만 |
|---|
| 2025.10.14 | ₩139,225 | ₩145,036 | ₩137,088 | ₩143,140 | +2.81% | 52.6만 |
|---|
| 2025.10.13 | ₩140,040 | ₩141,296 | ₩138,785 | ₩139,225 | -0.58% | 68.1만 |
|---|
| 2025.10.10 | ₩145,851 | ₩146,546 | ₩137,529 | ₩138,624 | -4.96% | 146.5만 |
|---|