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 | ₩144,721 | ₩146,647 | ₩137,956 | ₩138,089 | -4.58% | 148.3만 |
| 2026.10.08 | ₩144,160 | ₩146,540 | ₩141,686 | ₩144,574 | +0.29% | 91.6만 |
| 2026.10.07 | ₩153,760 | ₩153,760 | ₩142,301 | ₩145,938 | -5.09% | 120.3만 |
| 2026.10.06 | ₩155,645 | ₩158,626 | ₩155,177 | ₩155,351 | -0.19% | 53.6만 |
| 2026.10.05 | ₩154,187 | ₩158,065 | ₩152,570 | ₩155,351 | +0.75% | 95.3만 |
| 2026.10.02 | ₩150,725 | ₩153,572 | ₩149,267 | ₩153,238 | +1.67% | 88.6만 |
| 2026.10.01 | ₩151,674 | ₩151,914 | ₩146,593 | ₩149,494 | -1.44% | 98.4만 |
| 2026.09.30 | ₩155,324 | ₩158,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,730 |
| -1.67% |
| 77.5만 |
| 2026.09.29 | ₩156,968 | ₩158,493 | ₩155,257 | ₩155,311 | -1.06% | 87.9만 |
|---|
| 2026.09.28 | ₩156,447 | ₩159,683 | ₩155,966 | ₩157,249 | +0.51% | 75.5만 |
|---|
| 2026.09.25 | ₩155,351 | ₩159,175 | ₩154,241 | ₩157,797 | +1.58% | 79.6만 |
|---|
| 2026.09.24 | ₩161,849 | ₩161,849 | ₩153,974 | ₩155,377 | -4.00% | 107만 |
|---|
| 2026.09.23 | ₩161,621 | ₩165,940 | ₩161,367 | ₩162,691 | +0.66% | 107.5만 |
|---|
| 2026.09.22 | ₩162,557 | ₩163,908 | ₩159,790 | ₩161,314 | -0.76% | 112.4만 |
|---|
| 2026.09.21 | ₩160,966 | ₩163,453 | ₩158,707 | ₩160,311 | -0.41% | 88.6만 |
|---|
| 2026.09.18 | ₩162,116 | ₩162,210 | ₩158,439 | ₩160,164 | -1.20% | 183만 |
|---|
| 2026.09.17 | ₩162,704 | ₩163,707 | ₩159,415 | ₩162,544 | -0.10% | 160.8만 |
|---|
| 2026.09.16 | ₩165,419 | ₩166,141 | ₩157,771 | ₩160,298 | -3.10% | 86.2만 |
|---|
| 2026.09.15 | ₩163,667 | ₩167,932 | ₩163,199 | ₩165,512 | +1.13% | 86.1만 |
|---|
| 2026.09.14 | ₩159,429 | ₩165,472 | ₩158,894 | ₩163,520 | +2.57% | 85.5만 |
|---|
| 2026.09.11 | ₩165,659 | ₩168,534 | ₩161,421 | ₩161,916 | -2.26% | 98.5만 |
|---|
| 2026.09.10 | ₩168,373 | ₩168,534 | ₩162,424 | ₩163,025 | -3.18% | 119.5만 |
|---|
| 2026.09.09 | ₩170,727 | ₩172,318 | ₩168,721 | ₩169,644 | -0.63% | 88.9만 |
|---|
| 2026.09.08 | ₩178,014 | ₩178,027 | ₩169,938 | ₩170,219 | -4.38% | 99.2만 |
|---|
| 2026.09.04 | ₩167,424 | ₩180,728 | ₩167,424 | ₩178,361 | +6.53% | 202.1만 |
|---|
| 2026.09.03 | ₩171,021 | ₩171,141 | ₩164,282 | ₩168,226 | -1.63% | 170.7만 |
|---|
| 2026.09.02 | ₩164,630 | ₩172,304 | ₩163,573 | ₩169,390 | +2.89% | 236.1만 |
|---|
| 2026.09.01 | ₩157,584 | ₩163,814 | ₩156,594 | ₩163,547 | +3.78% | 131.6만 |
|---|
| 2026.08.31 | ₩158,025 | ₩160,378 | ₩154,335 | ₩158,185 | +0.10% | 180.8만 |
|---|
| 2026.08.28 | ₩150,497 | ₩152,235 | ₩147,609 | ₩151,607 | +0.74% | 112.4만 |
|---|
| 2026.08.27 | ₩148,438 | ₩149,026 | ₩145,296 | ₩148,278 | -0.11% | 105.9만 |
|---|
| 2026.08.26 | ₩148,291 | ₩150,377 | ₩146,473 | ₩149,160 | +0.59% | 88만 |
|---|
| 2026.08.25 | ₩148,719 | ₩149,227 | ₩145,470 | ₩148,331 | -0.26% | 150.7만 |
|---|
| 2026.08.24 | ₩143,919 | ₩147,663 | ₩143,919 | ₩147,248 | +2.31% | 153.2만 |
|---|
| 2026.08.21 | ₩139,908 | ₩144,467 | ₩136,592 | ₩142,809 | +2.07% | 106.5만 |
|---|
| 2026.08.20 | ₩132,207 | ₩140,456 | ₩132,166 | ₩139,079 | +5.20% | 135.2만 |
|---|
| 2026.08.19 | ₩131,765 | ₩133,691 | ₩131,324 | ₩133,062 | +0.98% | 115.3만 |
|---|
| 2026.08.18 | ₩134,707 | ₩135,562 | ₩131,471 | ₩131,632 | -2.28% | 84.5만 |
|---|
| 2026.08.17 | ₩134,613 | ₩136,137 | ₩133,183 | ₩133,370 | -0.92% | 51.5만 |
|---|
| 2026.08.14 | ₩132,046 | ₩135,522 | ₩131,966 | ₩135,482 | +2.60% | 59.5만 |
|---|
| 2026.08.13 | ₩135,482 | ₩136,258 | ₩132,768 | ₩132,969 | -1.86% | 51.6만 |
|---|
| 2026.08.12 | ₩136,204 | ₩136,485 | ₩133,971 | ₩135,776 | -0.31% | 79.7만 |
|---|
| 2026.08.11 | ₩135,242 | ₩137,354 | ₩134,092 | ₩135,616 | +0.28% | 43만 |
|---|
| 2026.08.10 | ₩136,378 | ₩137,394 | ₩132,915 | ₩134,867 | -1.11% | 83.9만 |
|---|
| 2026.08.07 | ₩135,469 | ₩139,948 | ₩135,469 | ₩137,488 | +1.49% | 72.5만 |
|---|
| 2026.08.06 | ₩139,427 | ₩139,427 | ₩135,282 | ₩135,883 | -2.54% | 107.4만 |
|---|
| 2026.08.05 | ₩143,143 | ₩143,692 | ₩138,450 | ₩138,825 | -3.02% | 86.8만 |
|---|
| 2026.08.04 | ₩141,713 | ₩143,678 | ₩137,194 | ₩143,331 | +1.14% | 88.5만 |
|---|
| 2026.08.03 | ₩139,066 | ₩143,037 | ₩136,151 | ₩138,945 | -0.09% | 100.2만 |
|---|
| 2026.07.31 | ₩139,119 | ₩142,181 | ₩136,565 | ₩136,592 | -1.82% | 113.9만 |
|---|
| 2026.07.30 | ₩147,074 | ₩148,345 | ₩140,924 | ₩143,237 | -2.61% | 228.5만 |
|---|
| 2026.07.29 | ₩158,787 | ₩159,134 | ₩153,372 | ₩155,324 | -2.18% | 135.6만 |
|---|
| 2026.07.28 | ₩161,568 | ₩166,502 | ₩161,568 | ₩165,405 | +2.38% | 75.1만 |
|---|
| 2026.07.27 | ₩162,076 | ₩162,236 | ₩156,968 | ₩160,766 | -0.81% | 47.3만 |
|---|
| 2026.07.24 | ₩157,356 | ₩162,464 | ₩156,848 | ₩162,063 | +2.99% | 55.1만 |
|---|
| 2026.07.23 | ₩157,904 | ₩160,886 | ₩154,602 | ₩156,795 | -0.70% | 143만 |
|---|
| 2026.07.22 | ₩150,230 | ₩157,704 | ₩150,230 | ₩156,808 | +4.38% | 93.9만 |
|---|
| 2026.07.21 | ₩151,473 | ₩152,570 | ₩148,893 | ₩149,468 | -1.32% | 61.6만 |
|---|
| 2026.07.20 | ₩154,535 | ₩155,150 | ₩149,535 | ₩150,190 | -2.81% | 71.5만 |
|---|
| 2026.07.17 | ₩153,773 | ₩157,864 | ₩153,559 | ₩154,201 | +0.28% | 60.5만 |
|---|
| 2026.07.16 | ₩152,957 | ₩156,273 | ₩152,610 | ₩154,228 | +0.83% | 55.8만 |
|---|
| 2026.07.15 | ₩152,329 | ₩154,602 | ₩151,273 | ₩153,613 | +0.84% | 51.9만 |
|---|
| 2026.07.14 | ₩154,883 | ₩156,367 | ₩151,152 | ₩152,610 | -1.47% | 74.4만 |
|---|
| 2026.07.13 | ₩152,249 | ₩153,613 | ₩151,607 | ₩152,530 | +0.18% | 63.2만 |
|---|
| 2026.07.10 | ₩155,538 | ₩156,434 | ₩152,703 | ₩152,850 | -1.73% | 63.9만 |
|---|
| 2026.07.09 | ₩153,653 | ₩155,163 | ₩151,152 | ₩151,433 | -1.44% | 64.9만 |
|---|
| 2026.07.08 | ₩150,136 | ₩152,449 | ₩149,575 | ₩152,062 | +1.28% | 82.5만 |
|---|
| 2026.07.07 | ₩156,460 | ₩157,771 | ₩150,163 | ₩152,088 | -2.79% | 84만 |
|---|
| 2026.07.06 | ₩155,952 | ₩158,707 | ₩154,762 | ₩158,199 | +1.44% | 75.6만 |
|---|
| 2026.07.02 | ₩157,904 | ₩160,324 | ₩154,187 | ₩155,752 | -1.36% | 56.3만 |
|---|
| 2026.07.01 | ₩158,787 | ₩158,787 | ₩155,016 | ₩155,819 | -1.87% | 72.9만 |
|---|
| 2026.06.30 | ₩159,522 | ₩161,595 | ₩157,543 | ₩160,044 | +0.33% | 53.9만 |
|---|
| 2026.06.29 | ₩156,166 | ₩159,736 | ₩154,736 | ₩159,482 | +2.12% | 67.4만 |
|---|
| 2026.06.26 | ₩157,209 | ₩158,974 | ₩156,220 | ₩156,902 | -0.20% | 107.1만 |
|---|
| 2026.06.25 | ₩153,974 | ₩159,402 | ₩153,011 | ₩158,921 | +3.21% | 49.1만 |
|---|
| 2026.06.24 | ₩148,585 | ₩154,655 | ₩148,585 | ₩153,198 | +3.10% | 100.9만 |
|---|
| 2026.06.23 | ₩150,043 | ₩152,703 | ₩148,532 | ₩148,706 | -0.89% | 68.5만 |
|---|
| 2026.06.22 | ₩151,808 | ₩155,230 | ₩151,634 | ₩152,316 | +0.33% | 63.9만 |
|---|
| 2026.06.18 | ₩150,912 | ₩153,639 | ₩150,912 | ₩151,968 | +0.70% | 82만 |
|---|
| 2026.06.17 | ₩151,366 | ₩156,233 | ₩148,960 | ₩149,708 | -1.10% | 75.7만 |
|---|
| 2026.06.16 | ₩151,714 | ₩155,097 | ₩151,206 | ₩151,366 | -0.23% | 69.8만 |
|---|
| 2026.06.15 | ₩152,757 | ₩156,380 | ₩149,561 | ₩150,470 | -1.50% | 79.1만 |
|---|
| 2026.06.12 | ₩149,936 | ₩151,313 | ₩148,759 | ₩150,404 | +0.31% | 64.4만 |
|---|
| 2026.06.11 | ₩146,927 | ₩150,270 | ₩144,414 | ₩148,452 | +1.04% | 91만 |
|---|
| 2026.06.10 | ₩150,831 | ₩150,831 | ₩145,296 | ₩145,350 | -3.63% | 98.4만 |
|---|
| 2026.06.09 | ₩156,928 | ₩158,613 | ₩148,478 | ₩151,273 | -3.60% | 118.3만 |
|---|
| 2026.06.08 | ₩157,209 | ₩157,838 | ₩154,575 | ₩154,615 | -1.65% | 54만 |
|---|
| 2026.06.05 | ₩159,509 | ₩160,899 | ₩154,548 | ₩155,645 | -2.42% | 79.8만 |
|---|
| 2026.06.04 | ₩161,247 | ₩162,384 | ₩159,282 | ₩160,271 | -0.61% | 60.7만 |
|---|
| 2026.06.03 | ₩157,490 | ₩161,635 | ₩157,276 | ₩159,937 | +1.55% | 62.9만 |
|---|
| 2026.06.02 | ₩155,832 | ₩160,284 | ₩154,749 | ₩158,306 | +1.59% | 89.1만 |
|---|
| 2026.06.01 | ₩148,692 | ₩151,447 | ₩146,112 | ₩149,789 | +0.74% | 62.7만 |
|---|
| 2026.05.29 | ₩151,447 | ₩152,396 | ₩149,561 | ₩150,123 | -0.87% | 92.8만 |
|---|
| 2026.05.28 | ₩151,340 | ₩153,920 | ₩148,826 | ₩152,249 | +0.60% | 48.4만 |
|---|
| 2026.05.27 | ₩153,358 | ₩155,070 | ₩151,433 | ₩152,797 | -0.37% | 43.7만 |
|---|
| 2026.05.26 | ₩151,527 | ₩153,385 | ₩150,818 | ₩152,904 | +0.91% | 49.6만 |
|---|
| 2026.05.22 | ₩150,417 | ₩152,222 | ₩148,893 | ₩150,872 | +0.30% | 52.9만 |
|---|
| 2026.05.21 | ₩150,123 | ₩152,610 | ₩144,735 | ₩149,869 | -0.17% | 91.3만 |
|---|
| 2026.05.20 | ₩149,374 | ₩153,947 | ₩147,623 | ₩153,452 | +2.73% | 58.5만 |
|---|
| 2026.05.19 | ₩150,658 | ₩150,952 | ₩147,195 | ₩149,107 | -1.03% | 53.3만 |
|---|
| 2026.05.18 | ₩152,209 | ₩154,388 | ₩150,845 | ₩151,313 | -0.59% | 56만 |
|---|
| 2026.05.15 | ₩154,976 | ₩155,083 | ₩150,979 | ₩151,460 | -2.27% | 68.4만 |
|---|
| 2026.05.14 | ₩156,166 | ₩157,584 | ₩154,589 | ₩156,888 | +0.46% | 59.3만 |
|---|
| 2026.05.13 | ₩158,586 | ₩158,586 | ₩154,963 | ₩155,043 | -2.23% | 60.8만 |
|---|
| 2026.05.12 | ₩159,148 | ₩159,389 | ₩155,137 | ₩157,811 | -0.84% | 62.5만 |
|---|
| 2026.05.11 | ₩156,434 | ₩158,894 | ₩155,057 | ₩158,880 | +1.56% | 53.2만 |
|---|
| 2026.05.08 | ₩158,158 | ₩159,188 | ₩156,059 | ₩156,888 | -0.80% | 41.7만 |
|---|
| 2026.05.07 | ₩161,621 | ₩163,106 | ₩157,236 | ₩157,383 | -2.62% | 53.1만 |
|---|
| 2026.05.06 | ₩156,661 | ₩162,972 | ₩156,487 | ₩160,752 | +2.61% | 112.4만 |
|---|
| 2026.05.05 | ₩154,482 | ₩163,881 | ₩151,313 | ₩153,158 | -0.86% | 159.6만 |
|---|
| 2026.05.04 | ₩157,904 | ₩163,934 | ₩157,744 | ₩162,156 | +2.69% | 175.4만 |
|---|
| 2026.05.01 | ₩161,100 | ₩162,878 | ₩158,172 | ₩158,453 | -1.64% | 65.7만 |
|---|
| 2026.04.30 | ₩154,455 | ₩163,253 | ₩154,455 | ₩161,809 | +4.76% | 81.3만 |
|---|
| 2026.04.29 | ₩153,626 | ₩154,361 | ₩151,032 | ₩152,997 | -0.41% | 66.5만 |
|---|
| 2026.04.28 | ₩157,677 | ₩158,292 | ₩153,358 | ₩154,107 | -2.26% | 53.9만 |
|---|
| 2026.04.27 | ₩156,126 | ₩159,536 | ₩155,311 | ₩157,116 | +0.63% | 56.2만 |
|---|
| 2026.04.24 | ₩159,282 | ₩159,282 | ₩153,492 | ₩155,270 | -2.52% | 73.8만 |
|---|
| 2026.04.23 | ₩159,308 | ₩161,541 | ₩157,423 | ₩159,830 | +0.33% | 75.9만 |
|---|
| 2026.04.22 | ₩161,127 | ₩162,156 | ₩157,142 | ₩158,092 | -1.88% | 78.1만 |
|---|
| 2026.04.21 | ₩159,963 | ₩162,851 | ₩158,199 | ₩159,562 | -0.25% | 61.8만 |
|---|
| 2026.04.20 | ₩158,105 | ₩161,341 | ₩157,958 | ₩160,806 | +1.71% | 44.6만 |
|---|
| 2026.04.17 | ₩154,856 | ₩160,926 | ₩154,856 | ₩158,573 | +2.40% | 62.6만 |
|---|
| 2026.04.16 | ₩153,813 | ₩157,436 | ₩152,275 | ₩154,147 | +0.22% | 69.3만 |
|---|
| 2026.04.15 | ₩162,504 | ₩162,571 | ₩152,356 | ₩154,121 | -5.16% | 126.6만 |
|---|
| 2026.04.14 | ₩162,370 | ₩164,389 | ₩160,806 | ₩163,894 | +0.94% | 93.9만 |
|---|
| 2026.04.13 | ₩161,220 | ₩163,092 | ₩160,177 | ₩162,236 | +0.63% | 54.5만 |
|---|
| 2026.04.10 | ₩164,148 | ₩165,312 | ₩161,862 | ₩162,089 | -1.25% | 47.3만 |
|---|
| 2026.04.09 | ₩159,937 | ₩164,028 | ₩159,415 | ₩163,346 | +2.13% | 45.6만 |
|---|
| 2026.04.08 | ₩158,707 | ₩162,116 | ₩158,105 | ₩160,324 | +1.02% | 79.1만 |
|---|
| 2026.04.07 | ₩152,570 | ₩154,161 | ₩150,992 | ₩152,917 | +0.23% | 62.3만 |
|---|
| 2026.04.06 | ₩152,650 | ₩153,091 | ₩150,965 | ₩152,997 | +0.23% | 58.7만 |
|---|
| 2026.04.02 | ₩151,834 | ₩156,501 | ₩149,200 | ₩153,211 | +0.91% | 81.5만 |
|---|
| 2026.04.01 | ₩155,524 | ₩159,054 | ₩155,097 | ₩157,423 | +1.22% | 54만 |
|---|
| 2026.03.31 | ₩152,503 | ₩156,246 | ₩150,658 | ₩154,923 | +1.59% | 66.8만 |
|---|
| 2026.03.30 | ₩153,506 | ₩154,107 | ₩149,521 | ₩150,618 | -1.88% | 59.8만 |
|---|
| 2026.03.27 | ₩154,067 | ₩154,802 | ₩151,420 | ₩151,794 | -1.48% | 62.3만 |
|---|
| 2026.03.26 | ₩155,658 | ₩157,316 | ₩154,308 | ₩155,016 | -0.41% | 41.1만 |
|---|
| 2026.03.25 | ₩157,891 | ₩159,429 | ₩155,137 | ₩156,915 | -0.62% | 53.4만 |
|---|
| 2026.03.24 | ₩150,123 | ₩157,610 | ₩150,109 | ₩155,591 | +3.64% | 55만 |
|---|
| 2026.03.23 | ₩151,126 | ₩153,385 | ₩148,398 | ₩152,570 | +0.96% | 84.2만 |
|---|
| 2026.03.20 | ₩148,465 | ₩148,986 | ₩144,026 | ₩146,085 | -1.60% | 173.3만 |
|---|
| 2026.03.19 | ₩148,759 | ₩149,668 | ₩146,754 | ₩148,318 | -0.30% | 88.9만 |
|---|
| 2026.03.18 | ₩155,204 | ₩156,875 | ₩150,150 | ₩150,484 | -3.04% | 86.8만 |
|---|
| 2026.03.17 | ₩160,472 | ₩160,980 | ₩152,971 | ₩155,792 | -2.92% | 71.3만 |
|---|
| 2026.03.16 | ₩159,910 | ₩160,030 | ₩157,838 | ₩158,479 | -0.89% | 59.9만 |
|---|
| 2026.03.13 | ₩161,100 | ₩161,782 | ₩156,073 | ₩158,533 | -1.59% | 55.6만 |
|---|
| 2026.03.12 | ₩159,656 | ₩160,619 | ₩157,142 | ₩160,271 | +0.39% | 62.6만 |
|---|
| 2026.03.11 | ₩161,782 | ₩164,469 | ₩161,046 | ₩162,745 | +0.60% | 71.2만 |
|---|
| 2026.03.10 | ₩165,124 | ₩168,414 | ₩162,811 | ₩163,212 | -1.16% | 65.7만 |
|---|
| 2026.03.09 | ₩162,557 | ₩167,063 | ₩157,383 | ₩165,686 | +1.92% | 75.4만 |
|---|
| 2026.03.06 | ₩168,160 | ₩168,160 | ₩163,894 | ₩165,633 | -1.50% | 60.3만 |
|---|
| 2026.03.05 | ₩177,024 | ₩177,759 | ₩167,932 | ₩170,499 | -3.69% | 65.8만 |
|---|
| 2026.03.04 | ₩178,909 | ₩179,832 | ₩176,489 | ₩179,725 | +0.46% | 67.5만 |
|---|
| 2026.03.03 | ₩178,629 | ₩179,003 | ₩173,000 | ₩177,920 | -0.40% | 87.7만 |
|---|
| 2026.03.02 | ₩181,089 | ₩183,322 | ₩178,334 | ₩183,228 | +1.18% | 43.5만 |
|---|
| 2026.02.27 | ₩177,185 | ₩182,720 | ₩175,968 | ₩182,506 | +3.00% | 82.5만 |
|---|
| 2026.02.26 | ₩178,361 | ₩179,591 | ₩175,166 | ₩178,789 | +0.24% | 55.7만 |
|---|
| 2026.02.25 | ₩182,372 | ₩182,653 | ₩176,676 | ₩179,056 | -1.82% | 54.5만 |
|---|
| 2026.02.24 | ₩180,581 | ₩183,709 | ₩180,581 | ₩181,757 | +0.65% | 63.6만 |
|---|
| 2026.02.23 | ₩183,108 | ₩187,948 | ₩180,474 | ₩180,701 | -1.31% | 59.2만 |
|---|
| 2026.02.20 | ₩184,512 | ₩186,891 | ₩181,837 | ₩184,177 | -0.18% | 84.8만 |
|---|
| 2026.02.19 | ₩187,145 | ₩191,197 | ₩184,806 | ₩185,207 | -1.04% | 110만 |
|---|
| 2026.02.18 | ₩185,006 | ₩187,279 | ₩184,003 | ₩184,324 | -0.37% | 63.5만 |
|---|
| 2026.02.17 | ₩184,017 | ₩188,523 | ₩183,228 | ₩185,180 | +0.63% | 92.6만 |
|---|
| 2026.02.13 | ₩183,602 | ₩188,108 | ₩181,049 | ₩187,841 | +2.31% | 63.1만 |
|---|
| 2026.02.12 | ₩187,266 | ₩192,240 | ₩183,830 | ₩185,755 | -0.81% | 173만 |
|---|
| 2026.02.11 | ₩183,027 | ₩185,234 | ₩181,383 | ₩185,140 | +1.15% | 118.1만 |
|---|
| 2026.02.10 | ₩177,826 | ₩181,543 | ₩174,069 | ₩181,530 | +2.08% | 104.5만 |
|---|
| 2026.02.09 | ₩176,864 | ₩178,856 | ₩174,871 | ₩178,575 | +0.97% | 87.8만 |
|---|
| 2026.02.06 | ₩168,320 | ₩177,679 | ₩167,130 | ₩177,251 | +5.31% | 147.4만 |
|---|
| 2026.02.05 | ₩170,860 | ₩171,729 | ₩158,840 | ₩166,248 | -2.70% | 140.5만 |
|---|
| 2026.02.04 | ₩158,051 | ₩163,119 | ₩157,156 | ₩162,691 | +2.94% | 133.2만 |
|---|
| 2026.02.03 | ₩153,171 | ₩156,501 | ₩152,476 | ₩155,819 | +1.73% | 48.4만 |
|---|
| 2026.02.02 | ₩146,005 | ₩153,358 | ₩142,528 | ₩153,318 | +5.01% | 102.5만 |
|---|
| 2026.01.30 | ₩150,511 | ₩152,690 | ₩149,454 | ₩151,634 | +0.75% | 66.9만 |
|---|
| 2026.01.29 | ₩152,436 | ₩154,000 | ₩150,323 | ₩152,864 | +0.28% | 82.3만 |
|---|
| 2026.01.28 | ₩152,316 | ₩153,385 | ₩150,430 | ₩150,751 | -1.03% | 76만 |
|---|
| 2026.01.27 | ₩152,222 | ₩154,000 | ₩151,086 | ₩152,008 | -0.14% | 72.6만 |
|---|
| 2026.01.26 | ₩152,543 | ₩152,877 | ₩151,393 | ₩152,195 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩153,439 | ₩153,439 | ₩150,123 | ₩152,142 | -0.85% | 59.2만 |
|---|
| 2026.01.22 | ₩152,222 | ₩154,535 | ₩151,901 | ₩153,225 | +0.66% | 71.3만 |
|---|
| 2026.01.21 | ₩148,385 | ₩152,837 | ₩148,104 | ₩151,701 | +2.23% | 88.4만 |
|---|
| 2026.01.20 | ₩146,941 | ₩148,639 | ₩146,205 | ₩147,034 | +0.06% | 55.9만 |
|---|
| 2026.01.16 | ₩150,591 | ₩151,420 | ₩147,315 | ₩148,879 | -1.14% | 75.6만 |
|---|
| 2026.01.15 | ₩155,685 | ₩158,051 | ₩150,430 | ₩151,447 | -2.72% | 58만 |
|---|
| 2026.01.14 | ₩149,708 | ₩152,770 | ₩148,813 | ₩149,936 | +0.15% | 63.4만 |
|---|
| 2026.01.13 | ₩149,267 | ₩150,845 | ₩147,502 | ₩148,639 | -0.42% | 80.6만 |
|---|
| 2026.01.12 | ₩149,374 | ₩151,500 | ₩147,155 | ₩148,612 | -0.51% | 80.9만 |
|---|
| 2026.01.09 | ₩152,423 | ₩153,131 | ₩149,267 | ₩149,615 | -1.84% | 87.2만 |
|---|
| 2026.01.08 | ₩142,729 | ₩152,931 | ₩142,261 | ₩151,513 | +6.15% | 121.7만 |
|---|
| 2026.01.07 | ₩147,476 | ₩148,264 | ₩142,101 | ₩143,745 | -2.53% | 75만 |
|---|
| 2026.01.06 | ₩141,472 | ₩147,155 | ₩141,432 | ₩146,860 | +3.81% | 71.3만 |
|---|
| 2026.01.05 | ₩141,125 | ₩144,026 | ₩139,453 | ₩142,248 | +0.80% | 88.9만 |
|---|
| 2026.01.02 | ₩140,189 | ₩143,184 | ₩138,838 | ₩141,512 | +0.94% | 63.1만 |
|---|
| 2025.12.31 | ₩139,533 | ₩140,804 | ₩139,226 | ₩139,480 | -0.04% | 67.1만 |
|---|
| 2025.12.30 | ₩139,560 | ₩140,857 | ₩139,066 | ₩140,028 | +0.34% | 52.1만 |
|---|
| 2025.12.29 | ₩141,058 | ₩141,766 | ₩138,918 | ₩139,560 | -1.06% | 62.3만 |
|---|
| 2025.12.26 | ₩140,657 | ₩141,659 | ₩139,627 | ₩140,991 | +0.24% | 57.2만 |
|---|
| 2025.12.24 | ₩141,700 | ₩142,368 | ₩139,226 | ₩140,764 | -0.66% | 36만 |
|---|
| 2025.12.23 | ₩141,726 | ₩142,301 | ₩139,533 | ₩141,191 | -0.38% | 50.1만 |
|---|
| 2025.12.22 | ₩141,820 | ₩142,582 | ₩140,924 | ₩141,419 | -0.28% | 65만 |
|---|
| 2025.12.19 | ₩140,015 | ₩142,194 | ₩139,440 | ₩141,445 | +1.02% | 154만 |
|---|
| 2025.12.18 | ₩143,598 | ₩145,229 | ₩141,472 | ₩142,876 | -0.50% | 82.4만 |
|---|
| 2025.12.17 | ₩142,274 | ₩145,884 | ₩141,352 | ₩142,208 | -0.05% | 90.9만 |
|---|
| 2025.12.16 | ₩142,689 | ₩144,494 | ₩136,659 | ₩142,341 | -0.24% | 67.2만 |
|---|
| 2025.12.15 | ₩145,991 | ₩147,462 | ₩144,440 | ₩144,842 | -0.79% | 76.7만 |
|---|
| 2025.12.12 | ₩146,272 | ₩148,866 | ₩145,256 | ₩145,951 | -0.22% | 89.6만 |
|---|
| 2025.12.11 | ₩144,588 | ₩147,369 | ₩144,227 | ₩145,550 | +0.67% | 67.5만 |
|---|
| 2025.12.10 | ₩139,079 | ₩144,962 | ₩137,635 | ₩144,507 | +3.90% | 92.2만 |
|---|
| 2025.12.09 | ₩138,557 | ₩141,646 | ₩138,557 | ₩139,066 | +0.37% | 73.8만 |
|---|
| 2025.12.08 | ₩140,937 | ₩143,866 | ₩138,370 | ₩139,373 | -1.11% | 76.1만 |
|---|
| 2025.12.05 | ₩141,071 | ₩144,240 | ₩140,429 | ₩140,737 | -0.24% | 61.4만 |
|---|
| 2025.12.04 | ₩140,710 | ₩141,552 | ₩138,250 | ₩141,445 | +0.52% | 62.5만 |
|---|
| 2025.12.03 | ₩139,761 | ₩141,084 | ₩138,691 | ₩140,563 | +0.57% | 94.2만 |
|---|
| 2025.12.02 | ₩142,970 | ₩143,732 | ₩137,715 | ₩139,400 | -2.50% | 148.2만 |
|---|
| 2025.12.01 | ₩141,018 | ₩145,162 | ₩139,881 | ₩142,796 | +1.26% | 79.6만 |
|---|
| 2025.11.28 | ₩140,376 | ₩142,876 | ₩139,440 | ₩141,673 | +0.92% | 28.5만 |
|---|
| 2025.11.26 | ₩144,908 | ₩146,165 | ₩141,004 | ₩141,165 | -2.58% | 125.1만 |
|---|
| 2025.11.25 | ₩145,055 | ₩149,254 | ₩144,200 | ₩148,572 | +2.42% | 84.8만 |
|---|
| 2025.11.24 | ₩142,395 | ₩145,082 | ₩141,405 | ₩143,518 | +0.79% | 66만 |
|---|
| 2025.11.21 | ₩134,680 | ₩142,261 | ₩134,052 | ₩141,726 | +5.23% | 69.2만 |
|---|
| 2025.11.20 | ₩137,287 | ₩138,678 | ₩132,648 | ₩133,891 | -2.47% | 55.9만 |
|---|
| 2025.11.19 | ₩136,980 | ₩137,715 | ₩134,306 | ₩135,322 | -1.21% | 40.7만 |
|---|
| 2025.11.18 | ₩136,084 | ₩138,277 | ₩135,268 | ₩136,512 | +0.31% | 46.2만 |
|---|
| 2025.11.17 | ₩139,694 | ₩139,694 | ₩137,073 | ₩137,314 | -1.70% | 41.8만 |
|---|
| 2025.11.14 | ₩139,935 | ₩142,114 | ₩138,945 | ₩139,627 | -0.22% | 45.8만 |
|---|
| 2025.11.13 | ₩144,440 | ₩145,657 | ₩141,700 | ₩141,847 | -1.80% | 37.8만 |
|---|
| 2025.11.12 | ₩144,053 | ₩146,352 | ₩144,053 | ₩145,042 | +0.69% | 45만 |
|---|
| 2025.11.11 | ₩140,857 | ₩144,414 | ₩139,961 | ₩143,424 | +1.82% | 43.4만 |
|---|
| 2025.11.10 | ₩142,154 | ₩142,154 | ₩138,544 | ₩140,697 | -1.03% | 75.2만 |
|---|
| 2025.11.07 | ₩138,116 | ₩141,539 | ₩134,627 | ₩141,138 | +2.19% | 51.3만 |
|---|
| 2025.11.06 | ₩142,315 | ₩143,892 | ₩140,871 | ₩141,258 | -0.74% | 59.5만 |
|---|
| 2025.11.05 | ₩140,015 | ₩143,077 | ₩139,386 | ₩142,756 | +1.96% | 58.4만 |
|---|
| 2025.11.04 | ₩139,333 | ₩140,723 | ₩138,397 | ₩139,975 | +0.46% | 60.2만 |
|---|
| 2025.11.03 | ₩137,154 | ₩141,552 | ₩134,586 | ₩140,737 | +2.61% | 86.6만 |
|---|
| 2025.10.31 | ₩144,588 | ₩144,588 | ₩135,295 | ₩137,929 | -4.61% | 136만 |
|---|
| 2025.10.30 | ₩143,063 | ₩147,302 | ₩141,847 | ₩141,887 | -0.82% | 122.5만 |
|---|
| 2025.10.29 | ₩144,949 | ₩147,810 | ₩144,160 | ₩144,801 | -0.10% | 114.1만 |
|---|
| 2025.10.28 | ₩145,737 | ₩145,911 | ₩144,026 | ₩144,293 | -0.99% | 74.1만 |
|---|
| 2025.10.27 | ₩146,740 | ₩148,398 | ₩144,694 | ₩145,416 | -0.90% | 69.2만 |
|---|
| 2025.10.24 | ₩148,465 | ₩149,321 | ₩144,908 | ₩145,296 | -2.13% | 62.2만 |
|---|
| 2025.10.23 | ₩143,210 | ₩147,796 | ₩143,077 | ₩147,181 | +2.77% | 51.1만 |
|---|
| 2025.10.22 | ₩144,360 | ₩145,818 | ₩143,157 | ₩143,411 | -0.66% | 72.6만 |
|---|
| 2025.10.21 | ₩144,013 | ₩146,165 | ₩142,996 | ₩144,815 | +0.56% | 85.5만 |
|---|
| 2025.10.20 | ₩142,889 | ₩145,390 | ₩142,889 | ₩144,320 | +1.00% | 39.7만 |
|---|
| 2025.10.17 | ₩145,764 | ₩146,660 | ₩143,304 | ₩143,946 | -1.25% | 73.4만 |
|---|
| 2025.10.16 | ₩144,227 | ₩145,724 | ₩142,582 | ₩145,630 | +0.97% | 45.5만 |
|---|
| 2025.10.15 | ₩144,735 | ₩145,376 | ₩142,208 | ₩143,077 | -1.15% | 52.2만 |
|---|
| 2025.10.14 | ₩139,346 | ₩145,162 | ₩137,207 | ₩143,264 | +2.81% | 52.6만 |
|---|
| 2025.10.13 | ₩140,162 | ₩141,419 | ₩138,905 | ₩139,346 | -0.58% | 68.1만 |
|---|
| 2025.10.10 | ₩145,978 | ₩146,673 | ₩137,648 | ₩138,745 | -4.96% | 146.5만 |
|---|