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 | ₩14,044 | ₩14,071 | ₩13,683 | ₩13,696 | -2.48% | 56.2만 |
| 2026.10.08 | ₩14,204 | ₩14,392 | ₩13,937 | ₩13,990 | -1.51% | 63.3만 |
| 2026.10.07 | ₩14,458 | ₩14,579 | ₩14,017 | ₩14,017 | -3.05% | 56.5만 |
| 2026.10.06 | ₩14,258 | ₩14,592 | ₩14,258 | ₩14,472 | +1.50% | 63.1만 |
| 2026.10.05 | ₩13,883 | ₩14,753 | ₩13,736 | ₩14,378 | +3.56% | 78.4만 |
| 2026.10.02 | ₩13,081 | ₩13,642 | ₩13,041 | ₩13,509 | +3.27% | 62.2만 |
| 2026.10.01 | ₩13,495 | ₩13,495 | ₩13,027 | ₩13,281 | -1.59% | 59.3만 |
| 2026.09.30 | ₩13,455 | ₩13,776 | ₩13,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,562 |
| +0.80% |
| 34.6만 |
| 2026.09.29 | ₩13,375 | ₩13,576 | ₩13,148 | ₩13,402 | +0.20% | 60.1만 |
|---|
| 2026.09.28 | ₩14,071 | ₩14,084 | ₩13,402 | ₩13,469 | -4.28% | 76만 |
|---|
| 2026.09.25 | ₩14,124 | ₩14,218 | ₩13,816 | ₩13,950 | -1.23% | 41.4만 |
|---|
| 2026.09.24 | ₩14,579 | ₩14,646 | ₩14,178 | ₩14,218 | -2.48% | 54.1만 |
|---|
| 2026.09.23 | ₩14,739 | ₩14,900 | ₩14,365 | ₩14,512 | -1.54% | 46.7만 |
|---|
| 2026.09.22 | ₩14,779 | ₩14,980 | ₩14,606 | ₩14,619 | -1.09% | 39.2만 |
|---|
| 2026.09.21 | ₩15,368 | ₩15,435 | ₩14,632 | ₩14,900 | -3.05% | 93.2만 |
|---|
| 2026.09.18 | ₩15,649 | ₩15,796 | ₩15,314 | ₩15,328 | -2.05% | 77.9만 |
|---|
| 2026.09.17 | ₩15,569 | ₩16,210 | ₩15,462 | ₩15,823 | +1.63% | 49.2만 |
|---|
| 2026.09.16 | ₩15,354 | ₩15,729 | ₩15,100 | ₩15,542 | +1.22% | 90.1만 |
|---|
| 2026.09.15 | ₩15,569 | ₩15,756 | ₩15,301 | ₩15,462 | -0.69% | 68.2만 |
|---|
| 2026.09.14 | ₩15,970 | ₩16,130 | ₩15,569 | ₩15,676 | -1.84% | 65만 |
|---|
| 2026.09.11 | ₩16,170 | ₩16,277 | ₩15,622 | ₩15,742 | -2.65% | 70.6만 |
|---|
| 2026.09.10 | ₩16,893 | ₩17,107 | ₩16,438 | ₩16,491 | -2.38% | 105.3만 |
|---|
| 2026.09.09 | ₩16,558 | ₩16,839 | ₩16,358 | ₩16,665 | +0.65% | 121.4만 |
|---|
| 2026.09.08 | ₩15,930 | ₩16,518 | ₩15,930 | ₩16,371 | +2.77% | 90.7만 |
|---|
| 2026.09.04 | ₩15,368 | ₩15,956 | ₩15,247 | ₩15,742 | +2.44% | 56.9만 |
|---|
| 2026.09.03 | ₩15,702 | ₩15,836 | ₩15,087 | ₩15,515 | -1.19% | 83.1만 |
|---|
| 2026.09.02 | ₩15,689 | ₩15,970 | ₩15,542 | ₩15,756 | +0.43% | 83.8만 |
|---|
| 2026.09.01 | ₩15,341 | ₩16,157 | ₩15,127 | ₩16,077 | +4.80% | 138.6만 |
|---|
| 2026.08.31 | ₩14,766 | ₩15,314 | ₩14,713 | ₩15,221 | +3.08% | 88.3만 |
|---|
| 2026.08.28 | ₩14,271 | ₩14,592 | ₩14,231 | ₩14,365 | +0.66% | 57.1만 |
|---|
| 2026.08.27 | ₩14,819 | ₩14,819 | ₩14,191 | ₩14,298 | -3.52% | 51.2만 |
|---|
| 2026.08.26 | ₩14,619 | ₩15,087 | ₩14,351 | ₩14,819 | +1.37% | 83.4만 |
|---|
| 2026.08.25 | ₩15,074 | ₩15,074 | ₩14,472 | ₩14,753 | -2.13% | 53.7만 |
|---|
| 2026.08.24 | ₩14,993 | ₩15,448 | ₩14,806 | ₩15,060 | +0.45% | 110.7만 |
|---|
| 2026.08.21 | ₩14,699 | ₩14,940 | ₩14,231 | ₩14,806 | +0.73% | 89.5만 |
|---|
| 2026.08.20 | ₩14,071 | ₩14,967 | ₩14,030 | ₩14,632 | +3.99% | 149.4만 |
|---|
| 2026.08.19 | ₩13,616 | ₩14,579 | ₩13,576 | ₩14,137 | +3.83% | 190.4만 |
|---|
| 2026.08.18 | ₩12,519 | ₩13,161 | ₩12,385 | ₩13,121 | +4.81% | 134.5만 |
|---|
| 2026.08.17 | ₩12,118 | ₩12,586 | ₩11,957 | ₩12,385 | +2.21% | 111.6만 |
|---|
| 2026.08.14 | ₩12,265 | ₩12,305 | ₩11,877 | ₩11,917 | -2.84% | 118.3만 |
|---|
| 2026.08.13 | ₩12,358 | ₩12,479 | ₩12,078 | ₩12,104 | -2.06% | 98.3만 |
|---|
| 2026.08.12 | ₩12,425 | ₩12,586 | ₩12,051 | ₩12,425 | 0.00% | 96.2만 |
|---|
| 2026.08.11 | ₩12,853 | ₩13,041 | ₩12,452 | ₩12,586 | -2.08% | 61.4만 |
|---|
| 2026.08.10 | ₩12,572 | ₩13,054 | ₩12,559 | ₩12,920 | +2.77% | 61.8만 |
|---|
| 2026.08.07 | ₩12,425 | ₩12,800 | ₩12,372 | ₩12,639 | +1.72% | 74.1만 |
|---|
| 2026.08.06 | ₩12,613 | ₩12,693 | ₩12,452 | ₩12,519 | -0.74% | 45.6만 |
|---|
| 2026.08.05 | ₩12,506 | ₩12,720 | ₩12,372 | ₩12,425 | -0.64% | 70.8만 |
|---|
| 2026.08.04 | ₩12,666 | ₩12,733 | ₩12,225 | ₩12,292 | -2.96% | 112.9만 |
|---|
| 2026.08.03 | ₩13,067 | ₩13,188 | ₩12,639 | ₩12,679 | -2.97% | 73.7만 |
|---|
| 2026.07.31 | ₩13,482 | ₩13,629 | ₩13,041 | ₩13,335 | -1.09% | 64.9만 |
|---|
| 2026.07.30 | ₩12,867 | ₩13,642 | ₩12,867 | ₩13,589 | +5.61% | 34.9만 |
|---|
| 2026.07.29 | ₩13,455 | ₩13,522 | ₩12,934 | ₩12,987 | -3.48% | 81.3만 |
|---|
| 2026.07.28 | ₩13,696 | ₩13,723 | ₩13,001 | ₩13,428 | -1.95% | 102.9만 |
|---|
| 2026.07.27 | ₩13,963 | ₩14,004 | ₩13,549 | ₩13,696 | -1.92% | 70.6만 |
|---|
| 2026.07.24 | ₩14,258 | ₩14,445 | ₩14,017 | ₩14,151 | -0.75% | 41.9만 |
|---|
| 2026.07.23 | ₩14,980 | ₩15,368 | ₩14,392 | ₩14,405 | -3.84% | 79.7만 |
|---|
| 2026.07.22 | ₩14,432 | ₩15,341 | ₩14,432 | ₩15,127 | +4.82% | 90.9만 |
|---|
| 2026.07.21 | ₩14,458 | ₩14,659 | ₩14,311 | ₩14,418 | -0.28% | 64.2만 |
|---|
| 2026.07.20 | ₩13,495 | ₩14,325 | ₩13,308 | ₩14,191 | +5.15% | 65.9만 |
|---|
| 2026.07.17 | ₩13,522 | ₩13,589 | ₩13,228 | ₩13,469 | -0.40% | 76만 |
|---|
| 2026.07.16 | ₩13,803 | ₩13,937 | ₩13,268 | ₩13,281 | -3.78% | 60.5만 |
|---|
| 2026.07.15 | ₩13,883 | ₩14,071 | ₩13,549 | ₩13,709 | -1.25% | 41.8만 |
|---|
| 2026.07.14 | ₩13,910 | ₩14,004 | ₩13,776 | ₩13,963 | +0.38% | 38.8만 |
|---|
| 2026.07.13 | ₩13,990 | ₩14,432 | ₩13,830 | ₩13,883 | -0.76% | 80.2만 |
|---|
| 2026.07.10 | ₩13,442 | ₩13,830 | ₩13,388 | ₩13,790 | +2.59% | 53.4만 |
|---|
| 2026.07.09 | ₩13,749 | ₩14,204 | ₩13,295 | ₩13,375 | -2.72% | 86.1만 |
|---|
| 2026.07.08 | ₩13,174 | ₩13,749 | ₩12,840 | ₩13,642 | +3.55% | 85.8만 |
|---|
| 2026.07.07 | ₩12,827 | ₩13,094 | ₩12,599 | ₩12,867 | +0.31% | 50만 |
|---|
| 2026.07.06 | ₩12,974 | ₩13,281 | ₩12,639 | ₩12,679 | -2.27% | 102.2만 |
|---|
| 2026.07.02 | ₩12,987 | ₩13,161 | ₩12,773 | ₩12,894 | -0.72% | 50.5만 |
|---|
| 2026.07.01 | ₩12,465 | ₩12,907 | ₩12,425 | ₩12,679 | +1.72% | 47.2만 |
|---|
| 2026.06.30 | ₩12,894 | ₩13,094 | ₩12,720 | ₩12,773 | -0.93% | 54.4만 |
|---|
| 2026.06.29 | ₩12,773 | ₩13,295 | ₩12,733 | ₩12,920 | +1.15% | 119.8만 |
|---|
| 2026.06.26 | ₩12,345 | ₩12,693 | ₩12,345 | ₩12,586 | +1.95% | 42.3만 |
|---|
| 2026.06.25 | ₩12,251 | ₩12,439 | ₩11,957 | ₩12,439 | +1.53% | 57.6만 |
|---|
| 2026.06.24 | ₩12,292 | ₩12,546 | ₩12,091 | ₩12,185 | -0.87% | 132.7만 |
|---|
| 2026.06.23 | ₩12,238 | ₩12,653 | ₩12,131 | ₩12,532 | +2.40% | 87.5만 |
|---|
| 2026.06.22 | ₩12,519 | ₩12,586 | ₩12,091 | ₩12,238 | -2.24% | 89.9만 |
|---|
| 2026.06.18 | ₩12,907 | ₩12,920 | ₩12,198 | ₩12,358 | -4.25% | 201.1만 |
|---|
| 2026.06.17 | ₩13,335 | ₩13,335 | ₩12,773 | ₩12,894 | -3.31% | 128만 |
|---|
| 2026.06.16 | ₩14,258 | ₩14,512 | ₩13,121 | ₩13,281 | -6.85% | 148.8만 |
|---|
| 2026.06.15 | ₩15,100 | ₩15,475 | ₩14,525 | ₩14,579 | -3.45% | 111.4만 |
|---|
| 2026.06.12 | ₩15,555 | ₩15,836 | ₩15,488 | ₩15,582 | +0.17% | 92.1만 |
|---|
| 2026.06.11 | ₩15,314 | ₩15,876 | ₩15,247 | ₩15,635 | +2.10% | 131.2만 |
|---|
| 2026.06.10 | ₩15,140 | ₩15,448 | ₩14,993 | ₩15,087 | -0.35% | 96.5만 |
|---|
| 2026.06.09 | ₩15,221 | ₩15,341 | ₩14,659 | ₩15,100 | -0.79% | 105만 |
|---|
| 2026.06.08 | ₩15,662 | ₩15,702 | ₩15,114 | ₩15,247 | -2.65% | 67.8만 |
|---|
| 2026.06.05 | ₩16,197 | ₩16,251 | ₩15,221 | ₩15,274 | -5.70% | 135.4만 |
|---|
| 2026.06.04 | ₩16,210 | ₩16,478 | ₩15,916 | ₩16,197 | -0.08% | 47.6만 |
|---|
| 2026.06.03 | ₩16,772 | ₩17,053 | ₩16,304 | ₩16,304 | -2.79% | 37.7만 |
|---|
| 2026.06.02 | ₩16,826 | ₩17,294 | ₩16,451 | ₩16,719 | -0.64% | 78.2만 |
|---|
| 2026.06.01 | ₩16,505 | ₩17,013 | ₩16,398 | ₩16,826 | +1.94% | 72.5만 |
|---|
| 2026.05.29 | ₩16,799 | ₩16,839 | ₩16,144 | ₩16,224 | -3.42% | 113.6만 |
|---|
| 2026.05.28 | ₩16,839 | ₩17,160 | ₩16,665 | ₩16,893 | +0.32% | 35.5만 |
|---|
| 2026.05.27 | ₩16,692 | ₩17,107 | ₩16,518 | ₩16,826 | +0.80% | 67.4만 |
|---|
| 2026.05.26 | ₩17,080 | ₩17,481 | ₩16,679 | ₩16,732 | -2.04% | 66.7만 |
|---|
| 2026.05.22 | ₩17,949 | ₩18,056 | ₩17,120 | ₩17,133 | -4.55% | 69.9만 |
|---|
| 2026.05.21 | ₩18,016 | ₩18,444 | ₩17,869 | ₩18,217 | +1.11% | 77.5만 |
|---|
| 2026.05.20 | ₩17,762 | ₩18,190 | ₩17,521 | ₩17,815 | +0.30% | 71.3만 |
|---|
| 2026.05.19 | ₩18,163 | ₩18,377 | ₩17,668 | ₩17,815 | -1.91% | 80.1만 |
|---|
| 2026.05.18 | ₩17,307 | ₩18,150 | ₩17,133 | ₩18,003 | +4.02% | 60.6만 |
|---|
| 2026.05.15 | ₩17,575 | ₩17,722 | ₩17,307 | ₩17,535 | -0.23% | 54.4만 |
|---|
| 2026.05.14 | ₩18,458 | ₩18,538 | ₩17,401 | ₩17,414 | -5.65% | 91만 |
|---|
| 2026.05.13 | ₩17,695 | ₩18,471 | ₩17,187 | ₩18,257 | +3.17% | 109.4만 |
|---|
| 2026.05.12 | ₩16,665 | ₩17,775 | ₩16,438 | ₩17,481 | +4.90% | 243.2만 |
|---|
| 2026.05.11 | ₩17,856 | ₩18,257 | ₩17,588 | ₩18,043 | +1.05% | 94.9만 |
|---|
| 2026.05.08 | ₩17,789 | ₩17,869 | ₩17,494 | ₩17,561 | -1.28% | 57.2만 |
|---|
| 2026.05.07 | ₩18,137 | ₩18,137 | ₩17,281 | ₩17,882 | -1.40% | 130.1만 |
|---|
| 2026.05.06 | ₩18,351 | ₩18,631 | ₩17,588 | ₩18,484 | +0.73% | 129.2만 |
|---|
| 2026.05.05 | ₩20,036 | ₩20,196 | ₩19,019 | ₩19,046 | -4.94% | 112.5만 |
|---|
| 2026.05.04 | ₩18,658 | ₩20,397 | ₩18,658 | ₩20,303 | +8.82% | 254.9만 |
|---|
| 2026.05.01 | ₩18,792 | ₩19,153 | ₩18,137 | ₩18,591 | -1.07% | 106.8만 |
|---|
| 2026.04.30 | ₩18,992 | ₩19,166 | ₩18,511 | ₩18,845 | -0.77% | 165.4만 |
|---|
| 2026.04.29 | ₩18,591 | ₩19,461 | ₩18,565 | ₩19,287 | +3.74% | 211.2만 |
|---|
| 2026.04.28 | ₩17,548 | ₩18,511 | ₩17,428 | ₩18,324 | +4.42% | 86.1만 |
|---|
| 2026.04.27 | ₩17,254 | ₩17,642 | ₩17,000 | ₩17,454 | +1.16% | 73.9만 |
|---|
| 2026.04.24 | ₩17,722 | ₩18,029 | ₩16,719 | ₩17,093 | -3.55% | 136.8만 |
|---|
| 2026.04.23 | ₩18,458 | ₩18,538 | ₩17,548 | ₩17,749 | -3.84% | 81.1만 |
|---|
| 2026.04.22 | ₩18,324 | ₩19,086 | ₩18,137 | ₩18,190 | -0.73% | 164.4만 |
|---|
| 2026.04.21 | ₩17,053 | ₩18,351 | ₩16,679 | ₩18,056 | +5.88% | 152.2만 |
|---|
| 2026.04.20 | ₩16,933 | ₩17,254 | ₩16,665 | ₩17,013 | +0.47% | 110.6만 |
|---|
| 2026.04.17 | ₩16,839 | ₩16,946 | ₩15,769 | ₩16,679 | -0.95% | 239.2만 |
|---|
| 2026.04.16 | ₩17,521 | ₩18,083 | ₩17,508 | ₩17,815 | +1.68% | 103만 |
|---|
| 2026.04.15 | ₩18,070 | ₩18,070 | ₩17,067 | ₩17,802 | -1.48% | 244.5만 |
|---|
| 2026.04.14 | ₩19,006 | ₩19,006 | ₩18,070 | ₩18,137 | -4.57% | 111.7만 |
|---|
| 2026.04.13 | ₩19,501 | ₩19,915 | ₩18,738 | ₩19,073 | -2.19% | 121.2만 |
|---|
| 2026.04.10 | ₩18,805 | ₩19,233 | ₩18,591 | ₩19,233 | +2.28% | 75.5만 |
|---|
| 2026.04.09 | ₩19,474 | ₩19,675 | ₩18,738 | ₩18,805 | -3.43% | 153만 |
|---|
| 2026.04.08 | ₩18,551 | ₩19,327 | ₩18,297 | ₩19,086 | +2.88% | 259.9만 |
|---|
| 2026.04.07 | ₩19,822 | ₩20,597 | ₩19,755 | ₩20,103 | +1.42% | 109.1만 |
|---|
| 2026.04.06 | ₩20,504 | ₩21,106 | ₩20,156 | ₩20,330 | -0.85% | 103.7만 |
|---|
| 2026.04.02 | ₩20,383 | ₩21,039 | ₩19,768 | ₩20,357 | -0.13% | 130.6만 |
|---|
| 2026.04.01 | ₩19,795 | ₩20,036 | ₩19,327 | ₩19,835 | +0.20% | 178.7만 |
|---|
| 2026.03.31 | ₩19,648 | ₩21,253 | ₩19,447 | ₩20,089 | +2.25% | 276.2만 |
|---|
| 2026.03.30 | ₩19,528 | ₩20,798 | ₩19,528 | ₩20,397 | +4.45% | 343.9만 |
|---|
| 2026.03.27 | ₩18,605 | ₩19,354 | ₩18,431 | ₩18,792 | +1.01% | 206.3만 |
|---|
| 2026.03.26 | ₩19,594 | ₩19,996 | ₩18,484 | ₩18,524 | -5.46% | 174.6만 |
|---|
| 2026.03.25 | ₩18,391 | ₩19,822 | ₩18,016 | ₩19,661 | +6.91% | 315.8만 |
|---|
| 2026.03.24 | ₩17,775 | ₩18,738 | ₩17,508 | ₩18,685 | +5.12% | 210.2만 |
|---|
| 2026.03.23 | ₩18,417 | ₩18,591 | ₩17,494 | ₩17,642 | -4.21% | 227.9만 |
|---|
| 2026.03.20 | ₩19,220 | ₩19,889 | ₩18,337 | ₩18,872 | -1.81% | 316.7만 |
|---|
| 2026.03.19 | ₩18,110 | ₩19,742 | ₩17,936 | ₩19,541 | +7.90% | 440만 |
|---|
| 2026.03.18 | ₩16,866 | ₩19,180 | ₩16,692 | ₩18,230 | +8.09% | 580.7만 |
|---|
| 2026.03.17 | ₩15,542 | ₩17,187 | ₩15,354 | ₩16,652 | +7.14% | 453.6만 |
|---|
| 2026.03.16 | ₩14,579 | ₩14,967 | ₩14,445 | ₩14,579 | 0.00% | 170.8만 |
|---|
| 2026.03.13 | ₩14,285 | ₩14,713 | ₩14,258 | ₩14,472 | +1.31% | 99.5만 |
|---|
| 2026.03.12 | ₩13,977 | ₩14,258 | ₩13,148 | ₩14,178 | +1.44% | 318만 |
|---|
| 2026.03.11 | ₩13,509 | ₩13,856 | ₩13,428 | ₩13,830 | +2.38% | 211.1만 |
|---|
| 2026.03.10 | ₩13,388 | ₩13,950 | ₩13,134 | ₩13,656 | +2.00% | 318.7만 |
|---|
| 2026.03.09 | ₩14,285 | ₩14,325 | ₩13,322 | ₩13,362 | -6.46% | 240.5만 |
|---|
| 2026.03.06 | ₩13,027 | ₩13,843 | ₩12,974 | ₩13,589 | +4.31% | 149.8만 |
|---|
| 2026.03.05 | ₩13,001 | ₩13,268 | ₩12,720 | ₩12,974 | -0.21% | 121.6만 |
|---|
| 2026.03.04 | ₩12,292 | ₩12,947 | ₩12,278 | ₩12,827 | +4.35% | 70.5만 |
|---|
| 2026.03.03 | ₩12,251 | ₩12,425 | ₩11,931 | ₩12,211 | -0.33% | 68.5만 |
|---|
| 2026.03.02 | ₩12,038 | ₩12,559 | ₩11,810 | ₩12,465 | +3.56% | 60.5만 |
|---|
| 2026.02.27 | ₩11,850 | ₩11,917 | ₩11,717 | ₩11,877 | +0.23% | 31.7만 |
|---|
| 2026.02.26 | ₩11,931 | ₩11,971 | ₩11,636 | ₩11,810 | -1.01% | 25.7만 |
|---|
| 2026.02.25 | ₩12,225 | ₩12,238 | ₩11,850 | ₩11,997 | -1.86% | 29.2만 |
|---|
| 2026.02.24 | ₩11,971 | ₩12,265 | ₩11,944 | ₩12,225 | +2.12% | 24.9만 |
|---|
| 2026.02.23 | ₩12,372 | ₩12,399 | ₩11,917 | ₩11,931 | -3.57% | 34만 |
|---|
| 2026.02.20 | ₩12,038 | ₩12,372 | ₩11,931 | ₩12,305 | +2.22% | 46.4만 |
|---|
| 2026.02.19 | ₩11,797 | ₩11,997 | ₩11,690 | ₩11,904 | +0.91% | 23.7만 |
|---|
| 2026.02.18 | ₩11,783 | ₩11,997 | ₩11,650 | ₩11,676 | -0.91% | 18.3만 |
|---|
| 2026.02.17 | ₩11,690 | ₩11,824 | ₩11,396 | ₩11,703 | +0.11% | 37.8만 |
|---|
| 2026.02.13 | ₩11,690 | ₩11,890 | ₩11,409 | ₩11,569 | -1.03% | 40.1만 |
|---|
| 2026.02.12 | ₩11,904 | ₩11,984 | ₩11,449 | ₩11,596 | -2.58% | 55.2만 |
|---|
| 2026.02.11 | ₩11,931 | ₩11,997 | ₩11,717 | ₩11,957 | +0.22% | 29.2만 |
|---|
| 2026.02.10 | ₩11,890 | ₩11,997 | ₩11,623 | ₩11,837 | -0.45% | 46만 |
|---|
| 2026.02.09 | ₩11,543 | ₩11,971 | ₩11,302 | ₩11,890 | +3.01% | 57.6만 |
|---|
| 2026.02.06 | ₩11,369 | ₩11,529 | ₩11,181 | ₩11,462 | +0.82% | 33.2만 |
|---|
| 2026.02.05 | ₩11,650 | ₩11,690 | ₩11,262 | ₩11,275 | -3.21% | 44만 |
|---|
| 2026.02.04 | ₩11,717 | ₩11,837 | ₩11,596 | ₩11,650 | -0.57% | 35.3만 |
|---|
| 2026.02.03 | ₩11,610 | ₩11,944 | ₩11,516 | ₩11,676 | +0.58% | 47.4만 |
|---|
| 2026.02.02 | ₩11,703 | ₩12,051 | ₩11,596 | ₩11,636 | -0.57% | 60.7만 |
|---|
| 2026.01.30 | ₩11,730 | ₩11,917 | ₩11,703 | ₩11,850 | +1.03% | 42.4만 |
|---|
| 2026.01.29 | ₩12,171 | ₩12,278 | ₩11,703 | ₩11,770 | -3.30% | 48.7만 |
|---|
| 2026.01.28 | ₩12,292 | ₩12,305 | ₩11,971 | ₩11,997 | -2.39% | 41.8만 |
|---|
| 2026.01.27 | ₩12,104 | ₩12,358 | ₩11,997 | ₩12,225 | +0.99% | 51.7만 |
|---|
| 2026.01.26 | ₩11,984 | ₩12,185 | ₩11,890 | ₩12,131 | +1.23% | 38만 |
|---|
| 2026.01.23 | ₩12,051 | ₩12,078 | ₩11,797 | ₩11,944 | -0.89% | 54.2만 |
|---|
| 2026.01.22 | ₩11,917 | ₩12,064 | ₩11,850 | ₩11,931 | +0.11% | 55.3만 |
|---|
| 2026.01.21 | ₩11,449 | ₩11,984 | ₩11,449 | ₩11,931 | +4.21% | 63.1만 |
|---|
| 2026.01.20 | ₩10,954 | ₩11,529 | ₩10,954 | ₩11,489 | +4.88% | 78.9만 |
|---|
| 2026.01.16 | ₩11,248 | ₩11,409 | ₩10,927 | ₩10,941 | -2.73% | 65.6만 |
|---|
| 2026.01.15 | ₩11,329 | ₩11,449 | ₩11,128 | ₩11,275 | -0.47% | 104.3만 |
|---|
| 2026.01.14 | ₩11,208 | ₩11,623 | ₩11,208 | ₩11,409 | +1.79% | 69.3만 |
|---|
| 2026.01.13 | ₩11,021 | ₩11,248 | ₩10,914 | ₩11,181 | +1.46% | 48.1만 |
|---|
| 2026.01.12 | ₩11,208 | ₩11,248 | ₩10,981 | ₩10,994 | -1.91% | 60.1만 |
|---|
| 2026.01.09 | ₩10,967 | ₩11,315 | ₩10,807 | ₩11,168 | +1.83% | 85.5만 |
|---|
| 2026.01.08 | ₩10,299 | ₩10,593 | ₩10,299 | ₩10,580 | +2.73% | 73.9만 |
|---|
| 2026.01.07 | ₩10,339 | ₩10,379 | ₩10,071 | ₩10,299 | -0.39% | 97.5만 |
|---|
| 2026.01.06 | ₩10,687 | ₩10,727 | ₩10,325 | ₩10,325 | -3.38% | 90.2만 |
|---|
| 2026.01.05 | ₩10,459 | ₩10,687 | ₩10,232 | ₩10,647 | +1.79% | 106.5만 |
|---|
| 2026.01.02 | ₩10,687 | ₩10,753 | ₩10,312 | ₩10,379 | -2.88% | 99.4만 |
|---|
| 2025.12.31 | ₩10,620 | ₩10,633 | ₩10,486 | ₩10,606 | -0.13% | 76.3만 |
|---|
| 2025.12.30 | ₩10,834 | ₩10,834 | ₩10,499 | ₩10,593 | -2.22% | 54만 |
|---|
| 2025.12.29 | ₩10,673 | ₩10,834 | ₩10,673 | ₩10,767 | +0.88% | 65만 |
|---|
| 2025.12.26 | ₩10,647 | ₩10,727 | ₩10,553 | ₩10,687 | +0.38% | 47.3만 |
|---|
| 2025.12.24 | ₩10,633 | ₩10,700 | ₩10,540 | ₩10,620 | -0.13% | 22.9만 |
|---|
| 2025.12.23 | ₩10,299 | ₩10,820 | ₩10,152 | ₩10,633 | +3.25% | 111.4만 |
|---|
| 2025.12.22 | ₩9,817 | ₩10,620 | ₩9,777 | ₩10,285 | +4.77% | 229.3만 |
|---|
| 2025.12.19 | ₩10,259 | ₩10,352 | ₩9,831 | ₩9,831 | -4.17% | 120.2만 |
|---|
| 2025.12.18 | ₩10,459 | ₩10,540 | ₩10,205 | ₩10,299 | -1.53% | 82.1만 |
|---|
| 2025.12.17 | ₩10,045 | ₩10,499 | ₩10,005 | ₩10,392 | +3.46% | 106.3만 |
|---|
| 2025.12.16 | ₩10,031 | ₩10,152 | ₩9,777 | ₩9,938 | -0.93% | 128.7만 |
|---|
| 2025.12.15 | ₩9,777 | ₩10,232 | ₩9,603 | ₩10,152 | +3.83% | 277.9만 |
|---|
| 2025.12.12 | ₩9,857 | ₩9,857 | ₩9,215 | ₩9,536 | -3.26% | 721.6만 |
|---|
| 2025.12.11 | ₩10,406 | ₩10,419 | ₩9,777 | ₩9,871 | -5.14% | 335만 |
|---|
| 2025.12.10 | ₩10,165 | ₩11,797 | ₩10,165 | ₩10,486 | +3.16% | 173만 |
|---|
| 2025.12.09 | ₩10,914 | ₩11,208 | ₩10,914 | ₩11,128 | +1.96% | 37.1만 |
|---|
| 2025.12.08 | ₩10,941 | ₩11,101 | ₩10,794 | ₩10,954 | +0.12% | 33.6만 |
|---|
| 2025.12.05 | ₩11,369 | ₩11,489 | ₩10,994 | ₩11,021 | -3.06% | 60.7만 |
|---|
| 2025.12.04 | ₩11,275 | ₩11,663 | ₩11,235 | ₩11,275 | 0.00% | 121.2만 |
|---|
| 2025.12.03 | ₩10,847 | ₩11,355 | ₩10,834 | ₩11,141 | +2.71% | 75.9만 |
|---|
| 2025.12.02 | ₩10,727 | ₩10,887 | ₩10,593 | ₩10,807 | +0.75% | 105.7만 |
|---|
| 2025.12.01 | ₩10,379 | ₩10,740 | ₩10,379 | ₩10,727 | +3.35% | 40.6만 |
|---|
| 2025.11.28 | ₩10,820 | ₩10,941 | ₩10,713 | ₩10,874 | +0.49% | 18.6만 |
|---|
| 2025.11.26 | ₩10,513 | ₩10,820 | ₩10,499 | ₩10,767 | +2.42% | 68.5만 |
|---|
| 2025.11.25 | ₩10,406 | ₩10,647 | ₩10,406 | ₩10,499 | +0.90% | 68만 |
|---|
| 2025.11.24 | ₩10,192 | ₩10,580 | ₩10,058 | ₩10,499 | +3.02% | 59.2만 |
|---|
| 2025.11.21 | ₩10,540 | ₩10,580 | ₩10,165 | ₩10,218 | -3.05% | 61.8만 |
|---|
| 2025.11.20 | ₩10,606 | ₩10,687 | ₩10,419 | ₩10,540 | -0.63% | 46.8만 |
|---|
| 2025.11.19 | ₩10,446 | ₩10,673 | ₩10,325 | ₩10,566 | +1.15% | 33.4만 |
|---|
| 2025.11.18 | ₩10,245 | ₩10,526 | ₩10,111 | ₩10,499 | +2.48% | 33.5만 |
|---|
| 2025.11.17 | ₩10,245 | ₩10,392 | ₩10,218 | ₩10,259 | +0.13% | 34.7만 |
|---|
| 2025.11.14 | ₩10,111 | ₩10,366 | ₩10,085 | ₩10,259 | +1.46% | 40.7만 |
|---|
| 2025.11.13 | ₩10,606 | ₩10,660 | ₩10,111 | ₩10,218 | -3.66% | 51.2만 |
|---|
| 2025.11.12 | ₩10,954 | ₩11,048 | ₩10,352 | ₩10,566 | -3.54% | 81.5만 |
|---|
| 2025.11.11 | ₩10,847 | ₩10,954 | ₩10,753 | ₩10,914 | +0.62% | 25.8만 |
|---|
| 2025.11.10 | ₩11,128 | ₩11,195 | ₩10,713 | ₩10,727 | -3.61% | 34.9만 |
|---|
| 2025.11.07 | ₩10,780 | ₩11,048 | ₩10,660 | ₩10,981 | +1.86% | 30.1만 |
|---|
| 2025.11.06 | ₩10,580 | ₩10,794 | ₩10,513 | ₩10,780 | +1.90% | 27만 |
|---|
| 2025.11.05 | ₩10,325 | ₩10,687 | ₩10,299 | ₩10,647 | +3.11% | 53만 |
|---|
| 2025.11.04 | ₩10,392 | ₩10,499 | ₩10,205 | ₩10,218 | -1.67% | 29.8만 |
|---|
| 2025.11.03 | ₩10,647 | ₩10,673 | ₩10,473 | ₩10,540 | -1.01% | 39.2만 |
|---|
| 2025.10.31 | ₩10,820 | ₩11,048 | ₩10,740 | ₩10,780 | -0.37% | 49.5만 |
|---|
| 2025.10.30 | ₩10,834 | ₩10,901 | ₩10,673 | ₩10,780 | -0.49% | 33.5만 |
|---|
| 2025.10.29 | ₩11,208 | ₩11,302 | ₩10,874 | ₩10,914 | -2.63% | 33.1만 |
|---|
| 2025.10.28 | ₩10,981 | ₩11,288 | ₩10,847 | ₩11,195 | +1.95% | 54.7만 |
|---|
| 2025.10.27 | ₩10,914 | ₩11,462 | ₩10,914 | ₩11,088 | +1.59% | 90.9만 |
|---|
| 2025.10.24 | ₩10,566 | ₩10,753 | ₩10,419 | ₩10,446 | -1.14% | 51.8만 |
|---|
| 2025.10.23 | ₩10,218 | ₩10,580 | ₩10,205 | ₩10,526 | +3.01% | 53.2만 |
|---|
| 2025.10.22 | ₩9,938 | ₩10,178 | ₩9,924 | ₩10,152 | +2.15% | 28.1만 |
|---|
| 2025.10.21 | ₩10,192 | ₩10,232 | ₩9,924 | ₩9,924 | -2.62% | 42.3만 |
|---|
| 2025.10.20 | ₩10,218 | ₩10,379 | ₩10,165 | ₩10,205 | -0.13% | 28.2만 |
|---|
| 2025.10.17 | ₩10,165 | ₩10,232 | ₩10,111 | ₩10,218 | +0.53% | 33.7만 |
|---|
| 2025.10.16 | ₩10,245 | ₩10,299 | ₩10,138 | ₩10,178 | -0.65% | 27.6만 |
|---|
| 2025.10.15 | ₩10,259 | ₩10,352 | ₩10,178 | ₩10,232 | -0.26% | 26.4만 |
|---|
| 2025.10.14 | ₩10,152 | ₩10,379 | ₩10,138 | ₩10,165 | +0.13% | 43.5만 |
|---|
| 2025.10.13 | ₩10,098 | ₩10,392 | ₩10,098 | ₩10,272 | +1.72% | 20.8만 |
|---|
| 2025.10.10 | ₩10,379 | ₩10,379 | ₩10,085 | ₩10,098 | -2.71% | 41.8만 |
|---|