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 | ₩144,617 | ₩146,541 | ₩137,857 | ₩137,990 | -4.58% | 148.3만 |
| 2026.10.08 | ₩144,056 | ₩146,434 | ₩141,584 | ₩144,470 | +0.29% | 91.6만 |
| 2026.10.07 | ₩153,649 | ₩153,649 | ₩142,199 | ₩145,833 | -5.09% | 120.3만 |
| 2026.10.06 | ₩155,533 | ₩158,513 | ₩155,065 | ₩155,239 | -0.19% | 53.6만 |
| 2026.10.05 | ₩154,077 | ₩157,951 | ₩152,460 | ₩155,239 | +0.75% | 95.3만 |
| 2026.10.02 | ₩150,616 | ₩153,462 | ₩149,160 | ₩153,128 | +1.67% | 88.6만 |
| 2026.10.01 | ₩151,565 | ₩151,805 | ₩146,488 | ₩149,387 | -1.44% | 98.4만 |
| 2026.09.30 | ₩155,212 | ₩158,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩152,620 |
| -1.67% |
| 77.5만 |
| 2026.09.29 | ₩156,856 | ₩158,379 | ₩155,146 | ₩155,199 | -1.06% | 87.9만 |
|---|
| 2026.09.28 | ₩156,335 | ₩159,568 | ₩155,854 | ₩157,136 | +0.51% | 75.5만 |
|---|
| 2026.09.25 | ₩155,239 | ₩159,060 | ₩154,130 | ₩157,684 | +1.58% | 79.6만 |
|---|
| 2026.09.24 | ₩161,732 | ₩161,732 | ₩153,863 | ₩155,266 | -4.00% | 107만 |
|---|
| 2026.09.23 | ₩161,505 | ₩165,821 | ₩161,251 | ₩162,574 | +0.66% | 107.5만 |
|---|
| 2026.09.22 | ₩162,441 | ₩163,790 | ₩159,675 | ₩161,198 | -0.76% | 112.4만 |
|---|
| 2026.09.21 | ₩160,851 | ₩163,336 | ₩158,593 | ₩160,196 | -0.41% | 88.6만 |
|---|
| 2026.09.18 | ₩162,000 | ₩162,093 | ₩158,325 | ₩160,049 | -1.20% | 183만 |
|---|
| 2026.09.17 | ₩162,588 | ₩163,590 | ₩159,301 | ₩162,427 | -0.10% | 160.8만 |
|---|
| 2026.09.16 | ₩165,300 | ₩166,021 | ₩157,657 | ₩160,183 | -3.10% | 86.2만 |
|---|
| 2026.09.15 | ₩163,550 | ₩167,812 | ₩163,082 | ₩165,393 | +1.13% | 86.1만 |
|---|
| 2026.09.14 | ₩159,314 | ₩165,353 | ₩158,780 | ₩163,403 | +2.57% | 85.5만 |
|---|
| 2026.09.11 | ₩165,540 | ₩168,413 | ₩161,305 | ₩161,799 | -2.26% | 98.5만 |
|---|
| 2026.09.10 | ₩168,253 | ₩168,413 | ₩162,307 | ₩162,908 | -3.18% | 119.5만 |
|---|
| 2026.09.09 | ₩170,604 | ₩172,194 | ₩168,600 | ₩169,522 | -0.63% | 88.9만 |
|---|
| 2026.09.08 | ₩177,886 | ₩177,899 | ₩169,816 | ₩170,096 | -4.38% | 99.2만 |
|---|
| 2026.09.04 | ₩167,304 | ₩180,598 | ₩167,304 | ₩178,233 | +6.53% | 202.1만 |
|---|
| 2026.09.03 | ₩170,898 | ₩171,018 | ₩164,164 | ₩168,106 | -1.63% | 170.7만 |
|---|
| 2026.09.02 | ₩164,512 | ₩172,181 | ₩163,456 | ₩169,268 | +2.89% | 236.1만 |
|---|
| 2026.09.01 | ₩157,470 | ₩163,697 | ₩156,482 | ₩163,429 | +3.78% | 131.6만 |
|---|
| 2026.08.31 | ₩157,911 | ₩160,263 | ₩154,224 | ₩158,072 | +0.10% | 180.8만 |
|---|
| 2026.08.28 | ₩150,389 | ₩152,126 | ₩147,503 | ₩151,498 | +0.74% | 112.4만 |
|---|
| 2026.08.27 | ₩148,332 | ₩148,919 | ₩145,192 | ₩148,171 | -0.11% | 105.9만 |
|---|
| 2026.08.26 | ₩148,185 | ₩150,269 | ₩146,368 | ₩149,053 | +0.59% | 88만 |
|---|
| 2026.08.25 | ₩148,612 | ₩149,120 | ₩145,366 | ₩148,225 | -0.26% | 150.7만 |
|---|
| 2026.08.24 | ₩143,816 | ₩147,557 | ₩143,816 | ₩147,142 | +2.31% | 153.2만 |
|---|
| 2026.08.21 | ₩139,807 | ₩144,363 | ₩136,494 | ₩142,707 | +2.07% | 106.5만 |
|---|
| 2026.08.20 | ₩132,112 | ₩140,355 | ₩132,072 | ₩138,979 | +5.20% | 135.2만 |
|---|
| 2026.08.19 | ₩131,671 | ₩133,595 | ₩131,230 | ₩132,967 | +0.98% | 115.3만 |
|---|
| 2026.08.18 | ₩134,610 | ₩135,465 | ₩131,377 | ₩131,537 | -2.28% | 84.5만 |
|---|
| 2026.08.17 | ₩134,517 | ₩136,040 | ₩133,087 | ₩133,274 | -0.92% | 51.5만 |
|---|
| 2026.08.14 | ₩131,951 | ₩135,425 | ₩131,871 | ₩135,385 | +2.60% | 59.5만 |
|---|
| 2026.08.13 | ₩135,385 | ₩136,160 | ₩132,673 | ₩132,873 | -1.86% | 51.6만 |
|---|
| 2026.08.12 | ₩136,106 | ₩136,387 | ₩133,875 | ₩135,679 | -0.31% | 79.7만 |
|---|
| 2026.08.11 | ₩135,144 | ₩137,256 | ₩133,995 | ₩135,519 | +0.28% | 43만 |
|---|
| 2026.08.10 | ₩136,280 | ₩137,296 | ₩132,820 | ₩134,770 | -1.11% | 83.9만 |
|---|
| 2026.08.07 | ₩135,372 | ₩139,847 | ₩135,372 | ₩137,389 | +1.49% | 72.5만 |
|---|
| 2026.08.06 | ₩139,326 | ₩139,326 | ₩135,185 | ₩135,786 | -2.54% | 107.4만 |
|---|
| 2026.08.05 | ₩143,041 | ₩143,589 | ₩138,351 | ₩138,725 | -3.02% | 86.8만 |
|---|
| 2026.08.04 | ₩141,611 | ₩143,575 | ₩137,095 | ₩143,228 | +1.14% | 88.5만 |
|---|
| 2026.08.03 | ₩138,966 | ₩142,934 | ₩136,053 | ₩138,845 | -0.09% | 100.2만 |
|---|
| 2026.07.31 | ₩139,019 | ₩142,079 | ₩136,467 | ₩136,494 | -1.82% | 113.9만 |
|---|
| 2026.07.30 | ₩146,969 | ₩148,238 | ₩140,823 | ₩143,134 | -2.61% | 228.5만 |
|---|
| 2026.07.29 | ₩158,673 | ₩159,020 | ₩153,262 | ₩155,212 | -2.18% | 135.6만 |
|---|
| 2026.07.28 | ₩161,452 | ₩166,382 | ₩161,452 | ₩165,286 | +2.38% | 75.1만 |
|---|
| 2026.07.27 | ₩161,960 | ₩162,120 | ₩156,856 | ₩160,650 | -0.81% | 47.3만 |
|---|
| 2026.07.24 | ₩157,243 | ₩162,347 | ₩156,736 | ₩161,946 | +2.99% | 55.1만 |
|---|
| 2026.07.23 | ₩157,791 | ₩160,771 | ₩154,491 | ₩156,682 | -0.70% | 143만 |
|---|
| 2026.07.22 | ₩150,122 | ₩157,591 | ₩150,122 | ₩156,695 | +4.38% | 93.9만 |
|---|
| 2026.07.21 | ₩151,365 | ₩152,460 | ₩148,786 | ₩149,360 | -1.32% | 61.6만 |
|---|
| 2026.07.20 | ₩154,424 | ₩155,039 | ₩149,427 | ₩150,082 | -2.81% | 71.5만 |
|---|
| 2026.07.17 | ₩153,663 | ₩157,751 | ₩153,449 | ₩154,090 | +0.28% | 60.5만 |
|---|
| 2026.07.16 | ₩152,848 | ₩156,161 | ₩152,500 | ₩154,117 | +0.83% | 55.8만 |
|---|
| 2026.07.15 | ₩152,220 | ₩154,491 | ₩151,164 | ₩153,502 | +0.84% | 51.9만 |
|---|
| 2026.07.14 | ₩154,772 | ₩156,255 | ₩151,044 | ₩152,500 | -1.47% | 74.4만 |
|---|
| 2026.07.13 | ₩152,139 | ₩153,502 | ₩151,498 | ₩152,420 | +0.18% | 63.2만 |
|---|
| 2026.07.10 | ₩155,426 | ₩156,321 | ₩152,594 | ₩152,741 | -1.73% | 63.9만 |
|---|
| 2026.07.09 | ₩153,542 | ₩155,052 | ₩151,044 | ₩151,324 | -1.44% | 64.9만 |
|---|
| 2026.07.08 | ₩150,028 | ₩152,340 | ₩149,467 | ₩151,952 | +1.28% | 82.5만 |
|---|
| 2026.07.07 | ₩156,348 | ₩157,657 | ₩150,055 | ₩151,979 | -2.79% | 84만 |
|---|
| 2026.07.06 | ₩155,840 | ₩158,593 | ₩154,651 | ₩158,085 | +1.44% | 75.6만 |
|---|
| 2026.07.02 | ₩157,791 | ₩160,209 | ₩154,077 | ₩155,640 | -1.36% | 56.3만 |
|---|
| 2026.07.01 | ₩158,673 | ₩158,673 | ₩154,905 | ₩155,707 | -1.87% | 72.9만 |
|---|
| 2026.06.30 | ₩159,408 | ₩161,479 | ₩157,430 | ₩159,929 | +0.33% | 53.9만 |
|---|
| 2026.06.29 | ₩156,054 | ₩159,621 | ₩154,625 | ₩159,368 | +2.12% | 67.4만 |
|---|
| 2026.06.26 | ₩157,096 | ₩158,860 | ₩156,108 | ₩156,789 | -0.20% | 107.1만 |
|---|
| 2026.06.25 | ₩153,863 | ₩159,287 | ₩152,901 | ₩158,806 | +3.21% | 49.1만 |
|---|
| 2026.06.24 | ₩148,479 | ₩154,544 | ₩148,479 | ₩153,088 | +3.10% | 100.9만 |
|---|
| 2026.06.23 | ₩149,935 | ₩152,594 | ₩148,425 | ₩148,599 | -0.89% | 68.5만 |
|---|
| 2026.06.22 | ₩151,699 | ₩155,119 | ₩151,525 | ₩152,206 | +0.33% | 63.9만 |
|---|
| 2026.06.18 | ₩150,803 | ₩153,529 | ₩150,803 | ₩151,859 | +0.70% | 82만 |
|---|
| 2026.06.17 | ₩151,258 | ₩156,121 | ₩148,853 | ₩149,601 | -1.10% | 75.7만 |
|---|
| 2026.06.16 | ₩151,605 | ₩154,985 | ₩151,097 | ₩151,258 | -0.23% | 69.8만 |
|---|
| 2026.06.15 | ₩152,647 | ₩156,268 | ₩149,454 | ₩150,362 | -1.50% | 79.1만 |
|---|
| 2026.06.12 | ₩149,828 | ₩151,204 | ₩148,652 | ₩150,296 | +0.31% | 64.4만 |
|---|
| 2026.06.11 | ₩146,822 | ₩150,162 | ₩144,310 | ₩148,345 | +1.04% | 91만 |
|---|
| 2026.06.10 | ₩150,723 | ₩150,723 | ₩145,192 | ₩145,245 | -3.63% | 98.4만 |
|---|
| 2026.06.09 | ₩156,816 | ₩158,499 | ₩148,372 | ₩151,164 | -3.60% | 118.3만 |
|---|
| 2026.06.08 | ₩157,096 | ₩157,724 | ₩154,464 | ₩154,504 | -1.65% | 54만 |
|---|
| 2026.06.05 | ₩159,394 | ₩160,784 | ₩154,437 | ₩155,533 | -2.42% | 79.8만 |
|---|
| 2026.06.04 | ₩161,131 | ₩162,267 | ₩159,167 | ₩160,156 | -0.61% | 60.7만 |
|---|
| 2026.06.03 | ₩157,377 | ₩161,519 | ₩157,163 | ₩159,822 | +1.55% | 62.9만 |
|---|
| 2026.06.02 | ₩155,720 | ₩160,169 | ₩154,638 | ₩158,192 | +1.59% | 89.1만 |
|---|
| 2026.06.01 | ₩148,585 | ₩151,338 | ₩146,007 | ₩149,681 | +0.74% | 62.7만 |
|---|
| 2026.05.29 | ₩151,338 | ₩152,286 | ₩149,454 | ₩150,015 | -0.87% | 92.8만 |
|---|
| 2026.05.28 | ₩151,231 | ₩153,810 | ₩148,719 | ₩152,139 | +0.60% | 48.4만 |
|---|
| 2026.05.27 | ₩153,248 | ₩154,959 | ₩151,324 | ₩152,687 | -0.37% | 43.7만 |
|---|
| 2026.05.26 | ₩151,418 | ₩153,275 | ₩150,710 | ₩152,794 | +0.91% | 49.6만 |
|---|
| 2026.05.22 | ₩150,309 | ₩152,113 | ₩148,786 | ₩150,763 | +0.30% | 52.9만 |
|---|
| 2026.05.21 | ₩150,015 | ₩152,500 | ₩144,631 | ₩149,761 | -0.17% | 91.3만 |
|---|
| 2026.05.20 | ₩149,267 | ₩153,836 | ₩147,517 | ₩153,342 | +2.73% | 58.5만 |
|---|
| 2026.05.19 | ₩150,549 | ₩150,843 | ₩147,089 | ₩149,000 | -1.03% | 53.3만 |
|---|
| 2026.05.18 | ₩152,099 | ₩154,277 | ₩150,737 | ₩151,204 | -0.59% | 56만 |
|---|
| 2026.05.15 | ₩154,865 | ₩154,972 | ₩150,870 | ₩151,351 | -2.27% | 68.4만 |
|---|
| 2026.05.14 | ₩156,054 | ₩157,470 | ₩154,478 | ₩156,776 | +0.46% | 59.3만 |
|---|
| 2026.05.13 | ₩158,472 | ₩158,472 | ₩154,852 | ₩154,932 | -2.23% | 60.8만 |
|---|
| 2026.05.12 | ₩159,034 | ₩159,274 | ₩155,025 | ₩157,698 | -0.84% | 62.5만 |
|---|
| 2026.05.11 | ₩156,321 | ₩158,780 | ₩154,945 | ₩158,766 | +1.56% | 53.2만 |
|---|
| 2026.05.08 | ₩158,045 | ₩159,074 | ₩155,947 | ₩156,776 | -0.80% | 41.7만 |
|---|
| 2026.05.07 | ₩161,505 | ₩162,988 | ₩157,123 | ₩157,270 | -2.62% | 53.1만 |
|---|
| 2026.05.06 | ₩156,548 | ₩162,855 | ₩156,375 | ₩160,637 | +2.61% | 112.4만 |
|---|
| 2026.05.05 | ₩154,371 | ₩163,763 | ₩151,204 | ₩153,048 | -0.86% | 159.6만 |
|---|
| 2026.05.04 | ₩157,791 | ₩163,817 | ₩157,631 | ₩162,040 | +2.69% | 175.4만 |
|---|
| 2026.05.01 | ₩160,984 | ₩162,761 | ₩158,058 | ₩158,339 | -1.64% | 65.7만 |
|---|
| 2026.04.30 | ₩154,344 | ₩163,135 | ₩154,344 | ₩161,692 | +4.76% | 81.3만 |
|---|
| 2026.04.29 | ₩153,516 | ₩154,250 | ₩150,924 | ₩152,888 | -0.41% | 66.5만 |
|---|
| 2026.04.28 | ₩157,564 | ₩158,179 | ₩153,248 | ₩153,997 | -2.26% | 53.9만 |
|---|
| 2026.04.27 | ₩156,014 | ₩159,421 | ₩155,199 | ₩157,003 | +0.63% | 56.2만 |
|---|
| 2026.04.24 | ₩159,167 | ₩159,167 | ₩153,382 | ₩155,159 | -2.52% | 73.8만 |
|---|
| 2026.04.23 | ₩159,194 | ₩161,425 | ₩157,310 | ₩159,715 | +0.33% | 75.9만 |
|---|
| 2026.04.22 | ₩161,011 | ₩162,040 | ₩157,029 | ₩157,978 | -1.88% | 78.1만 |
|---|
| 2026.04.21 | ₩159,849 | ₩162,735 | ₩158,085 | ₩159,448 | -0.25% | 61.8만 |
|---|
| 2026.04.20 | ₩157,991 | ₩161,225 | ₩157,844 | ₩160,690 | +1.71% | 44.6만 |
|---|
| 2026.04.17 | ₩154,745 | ₩160,811 | ₩154,745 | ₩158,459 | +2.40% | 62.6만 |
|---|
| 2026.04.16 | ₩153,703 | ₩157,323 | ₩152,166 | ₩154,037 | +0.22% | 69.3만 |
|---|
| 2026.04.15 | ₩162,387 | ₩162,454 | ₩152,246 | ₩154,010 | -5.16% | 126.6만 |
|---|
| 2026.04.14 | ₩162,254 | ₩164,271 | ₩160,690 | ₩163,777 | +0.94% | 93.9만 |
|---|
| 2026.04.13 | ₩161,105 | ₩162,975 | ₩160,062 | ₩162,120 | +0.63% | 54.5만 |
|---|
| 2026.04.10 | ₩164,031 | ₩165,193 | ₩161,746 | ₩161,973 | -1.25% | 47.3만 |
|---|
| 2026.04.09 | ₩159,822 | ₩163,910 | ₩159,301 | ₩163,229 | +2.13% | 45.6만 |
|---|
| 2026.04.08 | ₩158,593 | ₩162,000 | ₩157,991 | ₩160,209 | +1.02% | 79.1만 |
|---|
| 2026.04.07 | ₩152,460 | ₩154,050 | ₩150,884 | ₩152,807 | +0.23% | 62.3만 |
|---|
| 2026.04.06 | ₩152,540 | ₩152,981 | ₩150,857 | ₩152,888 | +0.23% | 58.7만 |
|---|
| 2026.04.02 | ₩151,725 | ₩156,388 | ₩149,093 | ₩153,101 | +0.91% | 81.5만 |
|---|
| 2026.04.01 | ₩155,413 | ₩158,940 | ₩154,985 | ₩157,310 | +1.22% | 54만 |
|---|
| 2026.03.31 | ₩152,393 | ₩156,134 | ₩150,549 | ₩154,812 | +1.59% | 66.8만 |
|---|
| 2026.03.30 | ₩153,395 | ₩153,997 | ₩149,414 | ₩150,509 | -1.88% | 59.8만 |
|---|
| 2026.03.27 | ₩153,957 | ₩154,691 | ₩151,311 | ₩151,685 | -1.48% | 62.3만 |
|---|
| 2026.03.26 | ₩155,546 | ₩157,203 | ₩154,197 | ₩154,905 | -0.41% | 41.1만 |
|---|
| 2026.03.25 | ₩157,778 | ₩159,314 | ₩155,025 | ₩156,802 | -0.62% | 53.4만 |
|---|
| 2026.03.24 | ₩150,015 | ₩157,497 | ₩150,002 | ₩155,480 | +3.64% | 55만 |
|---|
| 2026.03.23 | ₩151,017 | ₩153,275 | ₩148,292 | ₩152,460 | +0.96% | 84.2만 |
|---|
| 2026.03.20 | ₩148,358 | ₩148,879 | ₩143,923 | ₩145,980 | -1.60% | 173.3만 |
|---|
| 2026.03.19 | ₩148,652 | ₩149,561 | ₩146,648 | ₩148,211 | -0.30% | 88.9만 |
|---|
| 2026.03.18 | ₩155,092 | ₩156,762 | ₩150,042 | ₩150,376 | -3.04% | 86.8만 |
|---|
| 2026.03.17 | ₩160,356 | ₩160,864 | ₩152,861 | ₩155,680 | -2.92% | 71.3만 |
|---|
| 2026.03.16 | ₩159,795 | ₩159,915 | ₩157,724 | ₩158,366 | -0.89% | 59.9만 |
|---|
| 2026.03.13 | ₩160,984 | ₩161,666 | ₩155,961 | ₩158,419 | -1.59% | 55.6만 |
|---|
| 2026.03.12 | ₩159,541 | ₩160,503 | ₩157,029 | ₩160,156 | +0.39% | 62.6만 |
|---|
| 2026.03.11 | ₩161,666 | ₩164,351 | ₩160,931 | ₩162,628 | +0.60% | 71.2만 |
|---|
| 2026.03.10 | ₩165,006 | ₩168,293 | ₩162,694 | ₩163,095 | -1.16% | 65.7만 |
|---|
| 2026.03.09 | ₩162,441 | ₩166,943 | ₩157,270 | ₩165,567 | +1.92% | 75.4만 |
|---|
| 2026.03.06 | ₩168,039 | ₩168,039 | ₩163,777 | ₩165,514 | -1.50% | 60.3만 |
|---|
| 2026.03.05 | ₩176,897 | ₩177,632 | ₩167,812 | ₩170,377 | -3.69% | 65.8만 |
|---|
| 2026.03.04 | ₩178,781 | ₩179,703 | ₩176,363 | ₩179,596 | +0.46% | 67.5만 |
|---|
| 2026.03.03 | ₩178,500 | ₩178,874 | ₩172,875 | ₩177,792 | -0.40% | 87.7만 |
|---|
| 2026.03.02 | ₩180,959 | ₩183,190 | ₩178,206 | ₩183,096 | +1.18% | 43.5만 |
|---|
| 2026.02.27 | ₩177,057 | ₩182,589 | ₩175,841 | ₩182,375 | +3.00% | 82.5만 |
|---|
| 2026.02.26 | ₩178,233 | ₩179,462 | ₩175,040 | ₩178,661 | +0.24% | 55.7만 |
|---|
| 2026.02.25 | ₩182,241 | ₩182,522 | ₩176,550 | ₩178,928 | -1.82% | 54.5만 |
|---|
| 2026.02.24 | ₩180,451 | ₩183,577 | ₩180,451 | ₩181,627 | +0.65% | 63.6만 |
|---|
| 2026.02.23 | ₩182,976 | ₩187,813 | ₩180,344 | ₩180,571 | -1.31% | 59.2만 |
|---|
| 2026.02.20 | ₩184,379 | ₩186,757 | ₩181,707 | ₩184,045 | -0.18% | 84.8만 |
|---|
| 2026.02.19 | ₩187,011 | ₩191,059 | ₩184,673 | ₩185,074 | -1.04% | 110만 |
|---|
| 2026.02.18 | ₩184,873 | ₩187,145 | ₩183,871 | ₩184,192 | -0.37% | 63.5만 |
|---|
| 2026.02.17 | ₩183,885 | ₩188,387 | ₩183,096 | ₩185,047 | +0.63% | 92.6만 |
|---|
| 2026.02.13 | ₩183,471 | ₩187,973 | ₩180,919 | ₩187,706 | +2.31% | 63.1만 |
|---|
| 2026.02.12 | ₩187,131 | ₩192,102 | ₩183,698 | ₩185,622 | -0.81% | 173만 |
|---|
| 2026.02.11 | ₩182,896 | ₩185,101 | ₩181,253 | ₩185,007 | +1.15% | 118.1만 |
|---|
| 2026.02.10 | ₩177,699 | ₩181,413 | ₩173,944 | ₩181,400 | +2.08% | 104.5만 |
|---|
| 2026.02.09 | ₩176,737 | ₩178,727 | ₩174,746 | ₩178,447 | +0.97% | 87.8만 |
|---|
| 2026.02.06 | ₩168,199 | ₩177,552 | ₩167,010 | ₩177,124 | +5.31% | 147.4만 |
|---|
| 2026.02.05 | ₩170,738 | ₩171,606 | ₩158,726 | ₩166,128 | -2.70% | 140.5만 |
|---|
| 2026.02.04 | ₩157,938 | ₩163,002 | ₩157,043 | ₩162,574 | +2.94% | 133.2만 |
|---|
| 2026.02.03 | ₩153,061 | ₩156,388 | ₩152,367 | ₩155,707 | +1.73% | 48.4만 |
|---|
| 2026.02.02 | ₩145,900 | ₩153,248 | ₩142,426 | ₩153,208 | +5.01% | 102.5만 |
|---|
| 2026.01.30 | ₩150,403 | ₩152,580 | ₩149,347 | ₩151,525 | +0.75% | 66.9만 |
|---|
| 2026.01.29 | ₩152,326 | ₩153,890 | ₩150,215 | ₩152,754 | +0.28% | 82.3만 |
|---|
| 2026.01.28 | ₩152,206 | ₩153,275 | ₩150,322 | ₩150,643 | -1.03% | 76만 |
|---|
| 2026.01.27 | ₩152,113 | ₩153,890 | ₩150,977 | ₩151,899 | -0.14% | 72.6만 |
|---|
| 2026.01.26 | ₩152,433 | ₩152,767 | ₩151,284 | ₩152,086 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩153,329 | ₩153,329 | ₩150,015 | ₩152,033 | -0.85% | 59.2만 |
|---|
| 2026.01.22 | ₩152,113 | ₩154,424 | ₩151,792 | ₩153,115 | +0.66% | 71.3만 |
|---|
| 2026.01.21 | ₩148,278 | ₩152,727 | ₩147,998 | ₩151,592 | +2.23% | 88.4만 |
|---|
| 2026.01.20 | ₩146,835 | ₩148,532 | ₩146,100 | ₩146,929 | +0.06% | 55.9만 |
|---|
| 2026.01.16 | ₩150,483 | ₩151,311 | ₩147,209 | ₩148,773 | -1.14% | 75.6만 |
|---|
| 2026.01.15 | ₩155,573 | ₩157,938 | ₩150,322 | ₩151,338 | -2.72% | 58만 |
|---|
| 2026.01.14 | ₩149,601 | ₩152,661 | ₩148,706 | ₩149,828 | +0.15% | 63.4만 |
|---|
| 2026.01.13 | ₩149,160 | ₩150,737 | ₩147,396 | ₩148,532 | -0.42% | 80.6만 |
|---|
| 2026.01.12 | ₩149,267 | ₩151,391 | ₩147,049 | ₩148,505 | -0.51% | 80.9만 |
|---|
| 2026.01.09 | ₩152,313 | ₩153,021 | ₩149,160 | ₩149,507 | -1.84% | 87.2만 |
|---|
| 2026.01.08 | ₩142,627 | ₩152,821 | ₩142,159 | ₩151,405 | +6.15% | 121.7만 |
|---|
| 2026.01.07 | ₩147,370 | ₩148,158 | ₩141,999 | ₩143,642 | -2.53% | 75만 |
|---|
| 2026.01.06 | ₩141,371 | ₩147,049 | ₩141,331 | ₩146,755 | +3.81% | 71.3만 |
|---|
| 2026.01.05 | ₩141,023 | ₩143,923 | ₩139,353 | ₩142,146 | +0.80% | 88.9만 |
|---|
| 2026.01.02 | ₩140,088 | ₩143,081 | ₩138,739 | ₩141,411 | +0.94% | 63.1만 |
|---|
| 2025.12.31 | ₩139,433 | ₩140,703 | ₩139,126 | ₩139,380 | -0.04% | 67.1만 |
|---|
| 2025.12.30 | ₩139,460 | ₩140,756 | ₩138,966 | ₩139,928 | +0.34% | 52.1만 |
|---|
| 2025.12.29 | ₩140,956 | ₩141,665 | ₩138,819 | ₩139,460 | -1.06% | 62.3만 |
|---|
| 2025.12.26 | ₩140,556 | ₩141,558 | ₩139,527 | ₩140,890 | +0.24% | 57.2만 |
|---|
| 2025.12.24 | ₩141,598 | ₩142,266 | ₩139,126 | ₩140,663 | -0.66% | 36만 |
|---|
| 2025.12.23 | ₩141,624 | ₩142,199 | ₩139,433 | ₩141,090 | -0.38% | 50.1만 |
|---|
| 2025.12.22 | ₩141,718 | ₩142,480 | ₩140,823 | ₩141,317 | -0.28% | 65만 |
|---|
| 2025.12.19 | ₩139,914 | ₩142,092 | ₩139,340 | ₩141,344 | +1.02% | 154만 |
|---|
| 2025.12.18 | ₩143,495 | ₩145,125 | ₩141,371 | ₩142,774 | -0.50% | 82.4만 |
|---|
| 2025.12.17 | ₩142,172 | ₩145,780 | ₩141,250 | ₩142,105 | -0.05% | 90.9만 |
|---|
| 2025.12.16 | ₩142,586 | ₩144,390 | ₩136,561 | ₩142,239 | -0.24% | 67.2만 |
|---|
| 2025.12.15 | ₩145,887 | ₩147,356 | ₩144,337 | ₩144,738 | -0.79% | 76.7만 |
|---|
| 2025.12.12 | ₩146,167 | ₩148,759 | ₩145,152 | ₩145,846 | -0.22% | 89.6만 |
|---|
| 2025.12.11 | ₩144,484 | ₩147,263 | ₩144,123 | ₩145,446 | +0.67% | 67.5만 |
|---|
| 2025.12.10 | ₩138,979 | ₩144,858 | ₩137,536 | ₩144,404 | +3.90% | 92.2만 |
|---|
| 2025.12.09 | ₩138,458 | ₩141,544 | ₩138,458 | ₩138,966 | +0.37% | 73.8만 |
|---|
| 2025.12.08 | ₩140,836 | ₩143,762 | ₩138,271 | ₩139,273 | -1.11% | 76.1만 |
|---|
| 2025.12.05 | ₩140,970 | ₩144,136 | ₩140,328 | ₩140,636 | -0.24% | 61.4만 |
|---|
| 2025.12.04 | ₩140,609 | ₩141,451 | ₩138,151 | ₩141,344 | +0.52% | 62.5만 |
|---|
| 2025.12.03 | ₩139,660 | ₩140,983 | ₩138,592 | ₩140,462 | +0.57% | 94.2만 |
|---|
| 2025.12.02 | ₩142,867 | ₩143,629 | ₩137,616 | ₩139,300 | -2.50% | 148.2만 |
|---|
| 2025.12.01 | ₩140,916 | ₩145,058 | ₩139,781 | ₩142,693 | +1.26% | 79.6만 |
|---|
| 2025.11.28 | ₩140,275 | ₩142,774 | ₩139,340 | ₩141,571 | +0.92% | 28.5만 |
|---|
| 2025.11.26 | ₩144,804 | ₩146,060 | ₩140,903 | ₩141,063 | -2.58% | 125.1만 |
|---|
| 2025.11.25 | ₩144,951 | ₩149,147 | ₩144,096 | ₩148,465 | +2.42% | 84.8만 |
|---|
| 2025.11.24 | ₩142,293 | ₩144,978 | ₩141,304 | ₩143,415 | +0.79% | 66만 |
|---|
| 2025.11.21 | ₩134,583 | ₩142,159 | ₩133,955 | ₩141,624 | +5.23% | 69.2만 |
|---|
| 2025.11.20 | ₩137,189 | ₩138,578 | ₩132,552 | ₩133,795 | -2.47% | 55.9만 |
|---|
| 2025.11.19 | ₩136,881 | ₩137,616 | ₩134,209 | ₩135,225 | -1.21% | 40.7만 |
|---|
| 2025.11.18 | ₩135,986 | ₩138,177 | ₩135,171 | ₩136,414 | +0.31% | 46.2만 |
|---|
| 2025.11.17 | ₩139,594 | ₩139,594 | ₩136,975 | ₩137,215 | -1.70% | 41.8만 |
|---|
| 2025.11.14 | ₩139,834 | ₩142,012 | ₩138,845 | ₩139,527 | -0.22% | 45.8만 |
|---|
| 2025.11.13 | ₩144,337 | ₩145,553 | ₩141,598 | ₩141,745 | -1.80% | 37.8만 |
|---|
| 2025.11.12 | ₩143,949 | ₩146,247 | ₩143,949 | ₩144,938 | +0.69% | 45만 |
|---|
| 2025.11.11 | ₩140,756 | ₩144,310 | ₩139,861 | ₩143,321 | +1.82% | 43.4만 |
|---|
| 2025.11.10 | ₩142,052 | ₩142,052 | ₩138,445 | ₩140,596 | -1.03% | 75.2만 |
|---|
| 2025.11.07 | ₩138,017 | ₩141,437 | ₩134,530 | ₩141,037 | +2.19% | 51.3만 |
|---|
| 2025.11.06 | ₩142,212 | ₩143,789 | ₩140,769 | ₩141,157 | -0.74% | 59.5만 |
|---|
| 2025.11.05 | ₩139,914 | ₩142,974 | ₩139,286 | ₩142,653 | +1.96% | 58.4만 |
|---|
| 2025.11.04 | ₩139,233 | ₩140,622 | ₩138,298 | ₩139,874 | +0.46% | 60.2만 |
|---|
| 2025.11.03 | ₩137,055 | ₩141,451 | ₩134,490 | ₩140,636 | +2.61% | 86.6만 |
|---|
| 2025.10.31 | ₩144,484 | ₩144,484 | ₩135,198 | ₩137,830 | -4.61% | 136만 |
|---|
| 2025.10.30 | ₩142,961 | ₩147,196 | ₩141,745 | ₩141,785 | -0.82% | 122.5만 |
|---|
| 2025.10.29 | ₩144,844 | ₩147,704 | ₩144,056 | ₩144,697 | -0.10% | 114.1만 |
|---|
| 2025.10.28 | ₩145,633 | ₩145,806 | ₩143,923 | ₩144,190 | -0.99% | 74.1만 |
|---|
| 2025.10.27 | ₩146,635 | ₩148,292 | ₩144,591 | ₩145,312 | -0.90% | 69.2만 |
|---|
| 2025.10.24 | ₩148,358 | ₩149,213 | ₩144,804 | ₩145,192 | -2.13% | 62.2만 |
|---|
| 2025.10.23 | ₩143,108 | ₩147,690 | ₩142,974 | ₩147,076 | +2.77% | 51.1만 |
|---|
| 2025.10.22 | ₩144,257 | ₩145,713 | ₩143,054 | ₩143,308 | -0.66% | 72.6만 |
|---|
| 2025.10.21 | ₩143,909 | ₩146,060 | ₩142,894 | ₩144,711 | +0.56% | 85.5만 |
|---|
| 2025.10.20 | ₩142,787 | ₩145,285 | ₩142,787 | ₩144,216 | +1.00% | 39.7만 |
|---|
| 2025.10.17 | ₩145,659 | ₩146,555 | ₩143,201 | ₩143,842 | -1.25% | 73.4만 |
|---|
| 2025.10.16 | ₩144,123 | ₩145,619 | ₩142,480 | ₩145,526 | +0.97% | 45.5만 |
|---|
| 2025.10.15 | ₩144,631 | ₩145,272 | ₩142,105 | ₩142,974 | -1.15% | 52.2만 |
|---|
| 2025.10.14 | ₩139,246 | ₩145,058 | ₩137,109 | ₩143,161 | +2.81% | 52.6만 |
|---|
| 2025.10.13 | ₩140,061 | ₩141,317 | ₩138,805 | ₩139,246 | -0.58% | 68.1만 |
|---|
| 2025.10.10 | ₩145,873 | ₩146,568 | ₩137,549 | ₩138,645 | -4.96% | 146.5만 |
|---|