시장 데이터를 불러오는 중
전체 종목
아데코아그로 과거 주가
Adecoagro S.A. Common Shares · AGRO · NYSE
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adecoagro S.A. Common Shares · AGRO · NYSE
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,070 | ₩14,097 | ₩13,708 | ₩13,722 | -2.48% | 56.2만 |
| 2026.10.08 | ₩14,231 | ₩14,419 | ₩13,963 | ₩14,017 | -1.51% | 63.3만 |
| 2026.10.07 | ₩14,486 | ₩14,606 | ₩14,043 | ₩14,043 | -3.05% | 56.5만 |
| 2026.10.06 | ₩14,285 | ₩14,620 | ₩14,285 | ₩14,499 | +1.50% | 63.1만 |
| 2026.10.05 | ₩13,909 | ₩14,780 | ₩13,762 | ₩14,405 | +3.56% | 78.4만 |
| 2026.10.02 | ₩13,105 | ₩13,668 | ₩13,065 | ₩13,534 | +3.27% | 62.2만 |
| 2026.10.01 | ₩13,521 | ₩13,521 | ₩13,052 | ₩13,306 | -1.59% | 59.3만 |
| 2026.09.30 | ₩13,481 | ₩13,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,588 |
| +0.80% |
| 34.6만 |
| 2026.09.29 | ₩13,400 | ₩13,601 | ₩13,172 | ₩13,427 | +0.20% | 60.1만 |
|---|
| 2026.09.28 | ₩14,097 | ₩14,110 | ₩13,427 | ₩13,494 | -4.28% | 76만 |
|---|
| 2026.09.25 | ₩14,151 | ₩14,244 | ₩13,842 | ₩13,976 | -1.23% | 41.4만 |
|---|
| 2026.09.24 | ₩14,606 | ₩14,673 | ₩14,204 | ₩14,244 | -2.48% | 54.1만 |
|---|
| 2026.09.23 | ₩14,767 | ₩14,928 | ₩14,392 | ₩14,539 | -1.54% | 46.7만 |
|---|
| 2026.09.22 | ₩14,807 | ₩15,008 | ₩14,633 | ₩14,646 | -1.09% | 39.2만 |
|---|
| 2026.09.21 | ₩15,397 | ₩15,464 | ₩14,660 | ₩14,928 | -3.05% | 93.2만 |
|---|
| 2026.09.18 | ₩15,678 | ₩15,826 | ₩15,343 | ₩15,357 | -2.05% | 77.9만 |
|---|
| 2026.09.17 | ₩15,598 | ₩16,241 | ₩15,491 | ₩15,852 | +1.63% | 49.2만 |
|---|
| 2026.09.16 | ₩15,383 | ₩15,759 | ₩15,129 | ₩15,571 | +1.22% | 90.1만 |
|---|
| 2026.09.15 | ₩15,598 | ₩15,785 | ₩15,330 | ₩15,491 | -0.69% | 68.2만 |
|---|
| 2026.09.14 | ₩16,000 | ₩16,161 | ₩15,598 | ₩15,705 | -1.84% | 65만 |
|---|
| 2026.09.11 | ₩16,201 | ₩16,308 | ₩15,651 | ₩15,772 | -2.65% | 70.6만 |
|---|
| 2026.09.10 | ₩16,924 | ₩17,139 | ₩16,469 | ₩16,522 | -2.38% | 105.3만 |
|---|
| 2026.09.09 | ₩16,589 | ₩16,871 | ₩16,388 | ₩16,697 | +0.65% | 121.4만 |
|---|
| 2026.09.08 | ₩15,960 | ₩16,549 | ₩15,960 | ₩16,402 | +2.77% | 90.7만 |
|---|
| 2026.09.04 | ₩15,397 | ₩15,986 | ₩15,276 | ₩15,772 | +2.44% | 56.9만 |
|---|
| 2026.09.03 | ₩15,732 | ₩15,866 | ₩15,115 | ₩15,544 | -1.19% | 83.1만 |
|---|
| 2026.09.02 | ₩15,718 | ₩16,000 | ₩15,571 | ₩15,785 | +0.43% | 83.8만 |
|---|
| 2026.09.01 | ₩15,370 | ₩16,187 | ₩15,156 | ₩16,107 | +4.80% | 138.6만 |
|---|
| 2026.08.31 | ₩14,794 | ₩15,343 | ₩14,740 | ₩15,249 | +3.08% | 88.3만 |
|---|
| 2026.08.28 | ₩14,298 | ₩14,620 | ₩14,258 | ₩14,392 | +0.66% | 57.1만 |
|---|
| 2026.08.27 | ₩14,847 | ₩14,847 | ₩14,218 | ₩14,325 | -3.52% | 51.2만 |
|---|
| 2026.08.26 | ₩14,646 | ₩15,115 | ₩14,378 | ₩14,847 | +1.37% | 83.4만 |
|---|
| 2026.08.25 | ₩15,102 | ₩15,102 | ₩14,499 | ₩14,780 | -2.13% | 53.7만 |
|---|
| 2026.08.24 | ₩15,022 | ₩15,477 | ₩14,834 | ₩15,089 | +0.45% | 110.7만 |
|---|
| 2026.08.21 | ₩14,727 | ₩14,968 | ₩14,258 | ₩14,834 | +0.73% | 89.5만 |
|---|
| 2026.08.20 | ₩14,097 | ₩14,995 | ₩14,057 | ₩14,660 | +3.99% | 149.4만 |
|---|
| 2026.08.19 | ₩13,641 | ₩14,606 | ₩13,601 | ₩14,164 | +3.83% | 190.4만 |
|---|
| 2026.08.18 | ₩12,543 | ₩13,186 | ₩12,409 | ₩13,146 | +4.81% | 134.5만 |
|---|
| 2026.08.17 | ₩12,141 | ₩12,610 | ₩11,980 | ₩12,409 | +2.21% | 111.6만 |
|---|
| 2026.08.14 | ₩12,288 | ₩12,328 | ₩11,899 | ₩11,940 | -2.84% | 118.3만 |
|---|
| 2026.08.13 | ₩12,382 | ₩12,502 | ₩12,100 | ₩12,127 | -2.06% | 98.3만 |
|---|
| 2026.08.12 | ₩12,449 | ₩12,610 | ₩12,074 | ₩12,449 | 0.00% | 96.2만 |
|---|
| 2026.08.11 | ₩12,878 | ₩13,065 | ₩12,476 | ₩12,610 | -2.08% | 61.4만 |
|---|
| 2026.08.10 | ₩12,596 | ₩13,079 | ₩12,583 | ₩12,945 | +2.77% | 61.8만 |
|---|
| 2026.08.07 | ₩12,449 | ₩12,824 | ₩12,395 | ₩12,663 | +1.72% | 74.1만 |
|---|
| 2026.08.06 | ₩12,636 | ₩12,717 | ₩12,476 | ₩12,543 | -0.74% | 45.6만 |
|---|
| 2026.08.05 | ₩12,529 | ₩12,744 | ₩12,395 | ₩12,449 | -0.64% | 70.8만 |
|---|
| 2026.08.04 | ₩12,690 | ₩12,757 | ₩12,248 | ₩12,315 | -2.96% | 112.9만 |
|---|
| 2026.08.03 | ₩13,092 | ₩13,213 | ₩12,663 | ₩12,703 | -2.97% | 73.7만 |
|---|
| 2026.07.31 | ₩13,507 | ₩13,655 | ₩13,065 | ₩13,360 | -1.09% | 64.9만 |
|---|
| 2026.07.30 | ₩12,891 | ₩13,668 | ₩12,891 | ₩13,615 | +5.61% | 34.9만 |
|---|
| 2026.07.29 | ₩13,481 | ₩13,548 | ₩12,958 | ₩13,012 | -3.48% | 81.3만 |
|---|
| 2026.07.28 | ₩13,722 | ₩13,749 | ₩13,025 | ₩13,454 | -1.95% | 102.9만 |
|---|
| 2026.07.27 | ₩13,990 | ₩14,030 | ₩13,574 | ₩13,722 | -1.92% | 70.6만 |
|---|
| 2026.07.24 | ₩14,285 | ₩14,472 | ₩14,043 | ₩14,177 | -0.75% | 41.9만 |
|---|
| 2026.07.23 | ₩15,008 | ₩15,397 | ₩14,419 | ₩14,432 | -3.84% | 79.7만 |
|---|
| 2026.07.22 | ₩14,459 | ₩15,370 | ₩14,459 | ₩15,156 | +4.82% | 90.9만 |
|---|
| 2026.07.21 | ₩14,486 | ₩14,687 | ₩14,338 | ₩14,445 | -0.28% | 64.2만 |
|---|
| 2026.07.20 | ₩13,521 | ₩14,352 | ₩13,333 | ₩14,218 | +5.15% | 65.9만 |
|---|
| 2026.07.17 | ₩13,548 | ₩13,615 | ₩13,253 | ₩13,494 | -0.40% | 76만 |
|---|
| 2026.07.16 | ₩13,829 | ₩13,963 | ₩13,293 | ₩13,306 | -3.78% | 60.5만 |
|---|
| 2026.07.15 | ₩13,909 | ₩14,097 | ₩13,574 | ₩13,735 | -1.25% | 41.8만 |
|---|
| 2026.07.14 | ₩13,936 | ₩14,030 | ₩13,802 | ₩13,990 | +0.38% | 38.8만 |
|---|
| 2026.07.13 | ₩14,017 | ₩14,459 | ₩13,856 | ₩13,909 | -0.76% | 80.2만 |
|---|
| 2026.07.10 | ₩13,467 | ₩13,856 | ₩13,414 | ₩13,816 | +2.59% | 53.4만 |
|---|
| 2026.07.09 | ₩13,775 | ₩14,231 | ₩13,320 | ₩13,400 | -2.72% | 86.1만 |
|---|
| 2026.07.08 | ₩13,199 | ₩13,775 | ₩12,864 | ₩13,668 | +3.55% | 85.8만 |
|---|
| 2026.07.07 | ₩12,851 | ₩13,119 | ₩12,623 | ₩12,891 | +0.31% | 50만 |
|---|
| 2026.07.06 | ₩12,998 | ₩13,306 | ₩12,663 | ₩12,703 | -2.27% | 102.2만 |
|---|
| 2026.07.02 | ₩13,012 | ₩13,186 | ₩12,797 | ₩12,918 | -0.72% | 50.5만 |
|---|
| 2026.07.01 | ₩12,489 | ₩12,931 | ₩12,449 | ₩12,703 | +1.72% | 47.2만 |
|---|
| 2026.06.30 | ₩12,918 | ₩13,119 | ₩12,744 | ₩12,797 | -0.93% | 54.4만 |
|---|
| 2026.06.29 | ₩12,797 | ₩13,320 | ₩12,757 | ₩12,945 | +1.15% | 119.8만 |
|---|
| 2026.06.26 | ₩12,368 | ₩12,717 | ₩12,368 | ₩12,610 | +1.95% | 42.3만 |
|---|
| 2026.06.25 | ₩12,275 | ₩12,462 | ₩11,980 | ₩12,462 | +1.53% | 57.6만 |
|---|
| 2026.06.24 | ₩12,315 | ₩12,569 | ₩12,114 | ₩12,208 | -0.87% | 132.7만 |
|---|
| 2026.06.23 | ₩12,261 | ₩12,677 | ₩12,154 | ₩12,556 | +2.40% | 87.5만 |
|---|
| 2026.06.22 | ₩12,543 | ₩12,610 | ₩12,114 | ₩12,261 | -2.24% | 89.9만 |
|---|
| 2026.06.18 | ₩12,931 | ₩12,945 | ₩12,221 | ₩12,382 | -4.25% | 201.1만 |
|---|
| 2026.06.17 | ₩13,360 | ₩13,360 | ₩12,797 | ₩12,918 | -3.31% | 128만 |
|---|
| 2026.06.16 | ₩14,285 | ₩14,539 | ₩13,146 | ₩13,306 | -6.85% | 148.8만 |
|---|
| 2026.06.15 | ₩15,129 | ₩15,504 | ₩14,553 | ₩14,606 | -3.45% | 111.4만 |
|---|
| 2026.06.12 | ₩15,584 | ₩15,866 | ₩15,517 | ₩15,611 | +0.17% | 92.1만 |
|---|
| 2026.06.11 | ₩15,343 | ₩15,906 | ₩15,276 | ₩15,665 | +2.10% | 131.2만 |
|---|
| 2026.06.10 | ₩15,169 | ₩15,477 | ₩15,022 | ₩15,115 | -0.35% | 96.5만 |
|---|
| 2026.06.09 | ₩15,249 | ₩15,370 | ₩14,687 | ₩15,129 | -0.79% | 105만 |
|---|
| 2026.06.08 | ₩15,692 | ₩15,732 | ₩15,142 | ₩15,276 | -2.65% | 67.8만 |
|---|
| 2026.06.05 | ₩16,228 | ₩16,281 | ₩15,249 | ₩15,303 | -5.70% | 135.4만 |
|---|
| 2026.06.04 | ₩16,241 | ₩16,509 | ₩15,946 | ₩16,228 | -0.08% | 47.6만 |
|---|
| 2026.06.03 | ₩16,804 | ₩17,085 | ₩16,335 | ₩16,335 | -2.79% | 37.7만 |
|---|
| 2026.06.02 | ₩16,857 | ₩17,326 | ₩16,482 | ₩16,750 | -0.64% | 78.2만 |
|---|
| 2026.06.01 | ₩16,536 | ₩17,045 | ₩16,429 | ₩16,857 | +1.94% | 72.5만 |
|---|
| 2026.05.29 | ₩16,831 | ₩16,871 | ₩16,174 | ₩16,254 | -3.42% | 113.6만 |
|---|
| 2026.05.28 | ₩16,871 | ₩17,192 | ₩16,697 | ₩16,924 | +0.32% | 35.5만 |
|---|
| 2026.05.27 | ₩16,723 | ₩17,139 | ₩16,549 | ₩16,857 | +0.80% | 67.4만 |
|---|
| 2026.05.26 | ₩17,112 | ₩17,514 | ₩16,710 | ₩16,764 | -2.04% | 66.7만 |
|---|
| 2026.05.22 | ₩17,983 | ₩18,090 | ₩17,152 | ₩17,166 | -4.55% | 69.9만 |
|---|
| 2026.05.21 | ₩18,050 | ₩18,479 | ₩17,903 | ₩18,251 | +1.11% | 77.5만 |
|---|
| 2026.05.20 | ₩17,795 | ₩18,224 | ₩17,554 | ₩17,849 | +0.30% | 71.3만 |
|---|
| 2026.05.19 | ₩18,197 | ₩18,412 | ₩17,702 | ₩17,849 | -1.91% | 80.1만 |
|---|
| 2026.05.18 | ₩17,340 | ₩18,184 | ₩17,166 | ₩18,037 | +4.02% | 60.6만 |
|---|
| 2026.05.15 | ₩17,608 | ₩17,755 | ₩17,340 | ₩17,568 | -0.23% | 54.4만 |
|---|
| 2026.05.14 | ₩18,492 | ₩18,573 | ₩17,434 | ₩17,447 | -5.65% | 91만 |
|---|
| 2026.05.13 | ₩17,728 | ₩18,506 | ₩17,219 | ₩18,291 | +3.17% | 109.4만 |
|---|
| 2026.05.12 | ₩16,697 | ₩17,809 | ₩16,469 | ₩17,514 | +4.90% | 243.2만 |
|---|
| 2026.05.11 | ₩17,889 | ₩18,291 | ₩17,621 | ₩18,077 | +1.05% | 94.9만 |
|---|
| 2026.05.08 | ₩17,822 | ₩17,903 | ₩17,527 | ₩17,594 | -1.28% | 57.2만 |
|---|
| 2026.05.07 | ₩18,171 | ₩18,171 | ₩17,313 | ₩17,916 | -1.40% | 130.1만 |
|---|
| 2026.05.06 | ₩18,385 | ₩18,666 | ₩17,621 | ₩18,519 | +0.73% | 129.2만 |
|---|
| 2026.05.05 | ₩20,073 | ₩20,234 | ₩19,055 | ₩19,082 | -4.94% | 112.5만 |
|---|
| 2026.05.04 | ₩18,693 | ₩20,435 | ₩18,693 | ₩20,342 | +8.82% | 254.9만 |
|---|
| 2026.05.01 | ₩18,827 | ₩19,189 | ₩18,171 | ₩18,626 | -1.07% | 106.8만 |
|---|
| 2026.04.30 | ₩19,028 | ₩19,202 | ₩18,546 | ₩18,881 | -0.77% | 165.4만 |
|---|
| 2026.04.29 | ₩18,626 | ₩19,497 | ₩18,599 | ₩19,323 | +3.74% | 211.2만 |
|---|
| 2026.04.28 | ₩17,581 | ₩18,546 | ₩17,460 | ₩18,358 | +4.42% | 86.1만 |
|---|
| 2026.04.27 | ₩17,286 | ₩17,675 | ₩17,032 | ₩17,487 | +1.16% | 73.9만 |
|---|
| 2026.04.24 | ₩17,755 | ₩18,063 | ₩16,750 | ₩17,125 | -3.55% | 136.8만 |
|---|
| 2026.04.23 | ₩18,492 | ₩18,573 | ₩17,581 | ₩17,782 | -3.84% | 81.1만 |
|---|
| 2026.04.22 | ₩18,358 | ₩19,122 | ₩18,171 | ₩18,224 | -0.73% | 164.4만 |
|---|
| 2026.04.21 | ₩17,085 | ₩18,385 | ₩16,710 | ₩18,090 | +5.88% | 152.2만 |
|---|
| 2026.04.20 | ₩16,965 | ₩17,286 | ₩16,697 | ₩17,045 | +0.47% | 110.6만 |
|---|
| 2026.04.17 | ₩16,871 | ₩16,978 | ₩15,799 | ₩16,710 | -0.95% | 239.2만 |
|---|
| 2026.04.16 | ₩17,554 | ₩18,117 | ₩17,541 | ₩17,849 | +1.68% | 103만 |
|---|
| 2026.04.15 | ₩18,104 | ₩18,104 | ₩17,099 | ₩17,836 | -1.48% | 244.5만 |
|---|
| 2026.04.14 | ₩19,042 | ₩19,042 | ₩18,104 | ₩18,171 | -4.57% | 111.7만 |
|---|
| 2026.04.13 | ₩19,537 | ₩19,953 | ₩18,774 | ₩19,109 | -2.19% | 121.2만 |
|---|
| 2026.04.10 | ₩18,841 | ₩19,269 | ₩18,626 | ₩19,269 | +2.28% | 75.5만 |
|---|
| 2026.04.09 | ₩19,511 | ₩19,712 | ₩18,774 | ₩18,841 | -3.43% | 153만 |
|---|
| 2026.04.08 | ₩18,586 | ₩19,363 | ₩18,331 | ₩19,122 | +2.88% | 259.9만 |
|---|
| 2026.04.07 | ₩19,859 | ₩20,636 | ₩19,792 | ₩20,141 | +1.42% | 109.1만 |
|---|
| 2026.04.06 | ₩20,543 | ₩21,146 | ₩20,194 | ₩20,368 | -0.85% | 103.7만 |
|---|
| 2026.04.02 | ₩20,422 | ₩21,079 | ₩19,805 | ₩20,395 | -0.13% | 130.6만 |
|---|
| 2026.04.01 | ₩19,832 | ₩20,073 | ₩19,363 | ₩19,872 | +0.20% | 178.7만 |
|---|
| 2026.03.31 | ₩19,685 | ₩21,293 | ₩19,484 | ₩20,127 | +2.25% | 276.2만 |
|---|
| 2026.03.30 | ₩19,564 | ₩20,837 | ₩19,564 | ₩20,435 | +4.45% | 343.9만 |
|---|
| 2026.03.27 | ₩18,640 | ₩19,390 | ₩18,465 | ₩18,827 | +1.01% | 206.3만 |
|---|
| 2026.03.26 | ₩19,631 | ₩20,033 | ₩18,519 | ₩18,559 | -5.46% | 174.6만 |
|---|
| 2026.03.25 | ₩18,425 | ₩19,859 | ₩18,050 | ₩19,698 | +6.91% | 315.8만 |
|---|
| 2026.03.24 | ₩17,809 | ₩18,774 | ₩17,541 | ₩18,720 | +5.12% | 210.2만 |
|---|
| 2026.03.23 | ₩18,452 | ₩18,626 | ₩17,527 | ₩17,675 | -4.21% | 227.9만 |
|---|
| 2026.03.20 | ₩19,256 | ₩19,926 | ₩18,372 | ₩18,908 | -1.81% | 316.7만 |
|---|
| 2026.03.19 | ₩18,144 | ₩19,779 | ₩17,970 | ₩19,578 | +7.90% | 440만 |
|---|
| 2026.03.18 | ₩16,898 | ₩19,216 | ₩16,723 | ₩18,264 | +8.09% | 580.7만 |
|---|
| 2026.03.17 | ₩15,571 | ₩17,219 | ₩15,383 | ₩16,683 | +7.14% | 453.6만 |
|---|
| 2026.03.16 | ₩14,606 | ₩14,995 | ₩14,472 | ₩14,606 | 0.00% | 170.8만 |
|---|
| 2026.03.13 | ₩14,311 | ₩14,740 | ₩14,285 | ₩14,499 | +1.31% | 99.5만 |
|---|
| 2026.03.12 | ₩14,003 | ₩14,285 | ₩13,172 | ₩14,204 | +1.44% | 318만 |
|---|
| 2026.03.11 | ₩13,534 | ₩13,883 | ₩13,454 | ₩13,856 | +2.38% | 211.1만 |
|---|
| 2026.03.10 | ₩13,414 | ₩13,976 | ₩13,159 | ₩13,682 | +2.00% | 318.7만 |
|---|
| 2026.03.09 | ₩14,311 | ₩14,352 | ₩13,347 | ₩13,387 | -6.46% | 240.5만 |
|---|
| 2026.03.06 | ₩13,052 | ₩13,869 | ₩12,998 | ₩13,615 | +4.31% | 149.8만 |
|---|
| 2026.03.05 | ₩13,025 | ₩13,293 | ₩12,744 | ₩12,998 | -0.21% | 121.6만 |
|---|
| 2026.03.04 | ₩12,315 | ₩12,971 | ₩12,301 | ₩12,851 | +4.35% | 70.5만 |
|---|
| 2026.03.03 | ₩12,275 | ₩12,449 | ₩11,953 | ₩12,234 | -0.33% | 68.5만 |
|---|
| 2026.03.02 | ₩12,060 | ₩12,583 | ₩11,832 | ₩12,489 | +3.56% | 60.5만 |
|---|
| 2026.02.27 | ₩11,873 | ₩11,940 | ₩11,739 | ₩11,899 | +0.23% | 31.7만 |
|---|
| 2026.02.26 | ₩11,953 | ₩11,993 | ₩11,658 | ₩11,832 | -1.01% | 25.7만 |
|---|
| 2026.02.25 | ₩12,248 | ₩12,261 | ₩11,873 | ₩12,020 | -1.86% | 29.2만 |
|---|
| 2026.02.24 | ₩11,993 | ₩12,288 | ₩11,966 | ₩12,248 | +2.12% | 24.9만 |
|---|
| 2026.02.23 | ₩12,395 | ₩12,422 | ₩11,940 | ₩11,953 | -3.57% | 34만 |
|---|
| 2026.02.20 | ₩12,060 | ₩12,395 | ₩11,953 | ₩12,328 | +2.22% | 46.4만 |
|---|
| 2026.02.19 | ₩11,819 | ₩12,020 | ₩11,712 | ₩11,926 | +0.91% | 23.7만 |
|---|
| 2026.02.18 | ₩11,806 | ₩12,020 | ₩11,672 | ₩11,698 | -0.91% | 18.3만 |
|---|
| 2026.02.17 | ₩11,712 | ₩11,846 | ₩11,417 | ₩11,725 | +0.11% | 37.8만 |
|---|
| 2026.02.13 | ₩11,712 | ₩11,913 | ₩11,430 | ₩11,591 | -1.03% | 40.1만 |
|---|
| 2026.02.12 | ₩11,926 | ₩12,007 | ₩11,471 | ₩11,618 | -2.58% | 55.2만 |
|---|
| 2026.02.11 | ₩11,953 | ₩12,020 | ₩11,739 | ₩11,980 | +0.22% | 29.2만 |
|---|
| 2026.02.10 | ₩11,913 | ₩12,020 | ₩11,645 | ₩11,859 | -0.45% | 46만 |
|---|
| 2026.02.09 | ₩11,564 | ₩11,993 | ₩11,323 | ₩11,913 | +3.01% | 57.6만 |
|---|
| 2026.02.06 | ₩11,390 | ₩11,551 | ₩11,203 | ₩11,484 | +0.82% | 33.2만 |
|---|
| 2026.02.05 | ₩11,672 | ₩11,712 | ₩11,283 | ₩11,296 | -3.21% | 44만 |
|---|
| 2026.02.04 | ₩11,739 | ₩11,859 | ₩11,618 | ₩11,672 | -0.57% | 35.3만 |
|---|
| 2026.02.03 | ₩11,631 | ₩11,966 | ₩11,538 | ₩11,698 | +0.58% | 47.4만 |
|---|
| 2026.02.02 | ₩11,725 | ₩12,074 | ₩11,618 | ₩11,658 | -0.57% | 60.7만 |
|---|
| 2026.01.30 | ₩11,752 | ₩11,940 | ₩11,725 | ₩11,873 | +1.03% | 42.4만 |
|---|
| 2026.01.29 | ₩12,194 | ₩12,301 | ₩11,725 | ₩11,792 | -3.30% | 48.7만 |
|---|
| 2026.01.28 | ₩12,315 | ₩12,328 | ₩11,993 | ₩12,020 | -2.39% | 41.8만 |
|---|
| 2026.01.27 | ₩12,127 | ₩12,382 | ₩12,020 | ₩12,248 | +0.99% | 51.7만 |
|---|
| 2026.01.26 | ₩12,007 | ₩12,208 | ₩11,913 | ₩12,154 | +1.23% | 38만 |
|---|
| 2026.01.23 | ₩12,074 | ₩12,100 | ₩11,819 | ₩11,966 | -0.89% | 54.2만 |
|---|
| 2026.01.22 | ₩11,940 | ₩12,087 | ₩11,873 | ₩11,953 | +0.11% | 55.3만 |
|---|
| 2026.01.21 | ₩11,471 | ₩12,007 | ₩11,471 | ₩11,953 | +4.21% | 63.1만 |
|---|
| 2026.01.20 | ₩10,975 | ₩11,551 | ₩10,975 | ₩11,511 | +4.88% | 78.9만 |
|---|
| 2026.01.16 | ₩11,270 | ₩11,430 | ₩10,948 | ₩10,961 | -2.73% | 65.6만 |
|---|
| 2026.01.15 | ₩11,350 | ₩11,471 | ₩11,149 | ₩11,296 | -0.47% | 104.3만 |
|---|
| 2026.01.14 | ₩11,229 | ₩11,645 | ₩11,229 | ₩11,430 | +1.79% | 69.3만 |
|---|
| 2026.01.13 | ₩11,042 | ₩11,270 | ₩10,935 | ₩11,203 | +1.46% | 48.1만 |
|---|
| 2026.01.12 | ₩11,229 | ₩11,270 | ₩11,002 | ₩11,015 | -1.91% | 60.1만 |
|---|
| 2026.01.09 | ₩10,988 | ₩11,337 | ₩10,827 | ₩11,189 | +1.83% | 85.5만 |
|---|
| 2026.01.08 | ₩10,318 | ₩10,613 | ₩10,318 | ₩10,600 | +2.73% | 73.9만 |
|---|
| 2026.01.07 | ₩10,358 | ₩10,399 | ₩10,090 | ₩10,318 | -0.39% | 97.5만 |
|---|
| 2026.01.06 | ₩10,707 | ₩10,747 | ₩10,345 | ₩10,345 | -3.38% | 90.2만 |
|---|
| 2026.01.05 | ₩10,479 | ₩10,707 | ₩10,251 | ₩10,667 | +1.79% | 106.5만 |
|---|
| 2026.01.02 | ₩10,707 | ₩10,774 | ₩10,332 | ₩10,399 | -2.88% | 99.4만 |
|---|
| 2025.12.31 | ₩10,640 | ₩10,653 | ₩10,506 | ₩10,626 | -0.13% | 76.3만 |
|---|
| 2025.12.30 | ₩10,854 | ₩10,854 | ₩10,519 | ₩10,613 | -2.22% | 54만 |
|---|
| 2025.12.29 | ₩10,693 | ₩10,854 | ₩10,693 | ₩10,787 | +0.88% | 65만 |
|---|
| 2025.12.26 | ₩10,667 | ₩10,747 | ₩10,573 | ₩10,707 | +0.38% | 47.3만 |
|---|
| 2025.12.24 | ₩10,653 | ₩10,720 | ₩10,559 | ₩10,640 | -0.13% | 22.9만 |
|---|
| 2025.12.23 | ₩10,318 | ₩10,841 | ₩10,171 | ₩10,653 | +3.25% | 111.4만 |
|---|
| 2025.12.22 | ₩9,836 | ₩10,640 | ₩9,796 | ₩10,305 | +4.77% | 229.3만 |
|---|
| 2025.12.19 | ₩10,278 | ₩10,372 | ₩9,849 | ₩9,849 | -4.17% | 120.2만 |
|---|
| 2025.12.18 | ₩10,479 | ₩10,559 | ₩10,224 | ₩10,318 | -1.53% | 82.1만 |
|---|
| 2025.12.17 | ₩10,064 | ₩10,519 | ₩10,023 | ₩10,412 | +3.46% | 106.3만 |
|---|
| 2025.12.16 | ₩10,050 | ₩10,171 | ₩9,796 | ₩9,956 | -0.93% | 128.7만 |
|---|
| 2025.12.15 | ₩9,796 | ₩10,251 | ₩9,621 | ₩10,171 | +3.83% | 277.9만 |
|---|
| 2025.12.12 | ₩9,876 | ₩9,876 | ₩9,233 | ₩9,554 | -3.26% | 721.6만 |
|---|
| 2025.12.11 | ₩10,425 | ₩10,439 | ₩9,796 | ₩9,889 | -5.14% | 335만 |
|---|
| 2025.12.10 | ₩10,184 | ₩11,819 | ₩10,184 | ₩10,506 | +3.16% | 173만 |
|---|
| 2025.12.09 | ₩10,935 | ₩11,229 | ₩10,935 | ₩11,149 | +1.96% | 37.1만 |
|---|
| 2025.12.08 | ₩10,961 | ₩11,122 | ₩10,814 | ₩10,975 | +0.12% | 33.6만 |
|---|
| 2025.12.05 | ₩11,390 | ₩11,511 | ₩11,015 | ₩11,042 | -3.06% | 60.7만 |
|---|
| 2025.12.04 | ₩11,296 | ₩11,685 | ₩11,256 | ₩11,296 | 0.00% | 121.2만 |
|---|
| 2025.12.03 | ₩10,868 | ₩11,377 | ₩10,854 | ₩11,162 | +2.71% | 75.9만 |
|---|
| 2025.12.02 | ₩10,747 | ₩10,908 | ₩10,613 | ₩10,827 | +0.75% | 105.7만 |
|---|
| 2025.12.01 | ₩10,399 | ₩10,760 | ₩10,399 | ₩10,747 | +3.35% | 40.6만 |
|---|
| 2025.11.28 | ₩10,841 | ₩10,961 | ₩10,734 | ₩10,894 | +0.49% | 18.6만 |
|---|
| 2025.11.26 | ₩10,533 | ₩10,841 | ₩10,519 | ₩10,787 | +2.42% | 68.5만 |
|---|
| 2025.11.25 | ₩10,425 | ₩10,667 | ₩10,425 | ₩10,519 | +0.90% | 68만 |
|---|
| 2025.11.24 | ₩10,211 | ₩10,600 | ₩10,077 | ₩10,519 | +3.02% | 59.2만 |
|---|
| 2025.11.21 | ₩10,559 | ₩10,600 | ₩10,184 | ₩10,238 | -3.05% | 61.8만 |
|---|
| 2025.11.20 | ₩10,626 | ₩10,707 | ₩10,439 | ₩10,559 | -0.63% | 46.8만 |
|---|
| 2025.11.19 | ₩10,466 | ₩10,693 | ₩10,345 | ₩10,586 | +1.15% | 33.4만 |
|---|
| 2025.11.18 | ₩10,265 | ₩10,546 | ₩10,131 | ₩10,519 | +2.48% | 33.5만 |
|---|
| 2025.11.17 | ₩10,265 | ₩10,412 | ₩10,238 | ₩10,278 | +0.13% | 34.7만 |
|---|
| 2025.11.14 | ₩10,131 | ₩10,385 | ₩10,104 | ₩10,278 | +1.46% | 40.7만 |
|---|
| 2025.11.13 | ₩10,626 | ₩10,680 | ₩10,131 | ₩10,238 | -3.66% | 51.2만 |
|---|
| 2025.11.12 | ₩10,975 | ₩11,069 | ₩10,372 | ₩10,586 | -3.54% | 81.5만 |
|---|
| 2025.11.11 | ₩10,868 | ₩10,975 | ₩10,774 | ₩10,935 | +0.62% | 25.8만 |
|---|
| 2025.11.10 | ₩11,149 | ₩11,216 | ₩10,734 | ₩10,747 | -3.61% | 34.9만 |
|---|
| 2025.11.07 | ₩10,801 | ₩11,069 | ₩10,680 | ₩11,002 | +1.86% | 30.1만 |
|---|
| 2025.11.06 | ₩10,600 | ₩10,814 | ₩10,533 | ₩10,801 | +1.90% | 27만 |
|---|
| 2025.11.05 | ₩10,345 | ₩10,707 | ₩10,318 | ₩10,667 | +3.11% | 53만 |
|---|
| 2025.11.04 | ₩10,412 | ₩10,519 | ₩10,224 | ₩10,238 | -1.67% | 29.8만 |
|---|
| 2025.11.03 | ₩10,667 | ₩10,693 | ₩10,492 | ₩10,559 | -1.01% | 39.2만 |
|---|
| 2025.10.31 | ₩10,841 | ₩11,069 | ₩10,760 | ₩10,801 | -0.37% | 49.5만 |
|---|
| 2025.10.30 | ₩10,854 | ₩10,921 | ₩10,693 | ₩10,801 | -0.49% | 33.5만 |
|---|
| 2025.10.29 | ₩11,229 | ₩11,323 | ₩10,894 | ₩10,935 | -2.63% | 33.1만 |
|---|
| 2025.10.28 | ₩11,002 | ₩11,310 | ₩10,868 | ₩11,216 | +1.95% | 54.7만 |
|---|
| 2025.10.27 | ₩10,935 | ₩11,484 | ₩10,935 | ₩11,109 | +1.59% | 90.9만 |
|---|
| 2025.10.24 | ₩10,586 | ₩10,774 | ₩10,439 | ₩10,466 | -1.14% | 51.8만 |
|---|
| 2025.10.23 | ₩10,238 | ₩10,600 | ₩10,224 | ₩10,546 | +3.01% | 53.2만 |
|---|
| 2025.10.22 | ₩9,956 | ₩10,198 | ₩9,943 | ₩10,171 | +2.15% | 28.1만 |
|---|
| 2025.10.21 | ₩10,211 | ₩10,251 | ₩9,943 | ₩9,943 | -2.62% | 42.3만 |
|---|
| 2025.10.20 | ₩10,238 | ₩10,399 | ₩10,184 | ₩10,224 | -0.13% | 28.2만 |
|---|
| 2025.10.17 | ₩10,184 | ₩10,251 | ₩10,131 | ₩10,238 | +0.53% | 33.7만 |
|---|
| 2025.10.16 | ₩10,265 | ₩10,318 | ₩10,157 | ₩10,198 | -0.65% | 27.6만 |
|---|
| 2025.10.15 | ₩10,278 | ₩10,372 | ₩10,198 | ₩10,251 | -0.26% | 26.4만 |
|---|
| 2025.10.14 | ₩10,171 | ₩10,399 | ₩10,157 | ₩10,184 | +0.13% | 43.5만 |
|---|
| 2025.10.13 | ₩10,117 | ₩10,412 | ₩10,117 | ₩10,291 | +1.72% | 20.8만 |
|---|
| 2025.10.10 | ₩10,399 | ₩10,399 | ₩10,104 | ₩10,117 | -2.71% | 41.8만 |
|---|