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 | ₩14,086 | ₩14,113 | ₩13,724 | ₩13,737 | -2.48% | 56.2만 |
| 2026.10.08 | ₩14,247 | ₩14,435 | ₩13,979 | ₩14,033 | -1.51% | 63.3만 |
| 2026.10.07 | ₩14,502 | ₩14,623 | ₩14,059 | ₩14,059 | -3.05% | 56.5만 |
| 2026.10.06 | ₩14,301 | ₩14,636 | ₩14,301 | ₩14,515 | +1.50% | 63.1만 |
| 2026.10.05 | ₩13,925 | ₩14,797 | ₩13,778 | ₩14,422 | +3.56% | 78.4만 |
| 2026.10.02 | ₩13,120 | ₩13,684 | ₩13,080 | ₩13,550 | +3.27% | 62.2만 |
| 2026.10.01 | ₩13,536 | ₩13,536 | ₩13,067 | ₩13,321 | -1.59% | 59.3만 |
| 2026.09.30 | ₩13,496 | ₩13,818 | ₩13,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,603 |
| +0.80% |
| 34.6만 |
| 2026.09.29 | ₩13,415 | ₩13,617 | ₩13,187 | ₩13,442 | +0.20% | 60.1만 |
|---|
| 2026.09.28 | ₩14,113 | ₩14,126 | ₩13,442 | ₩13,509 | -4.28% | 76만 |
|---|
| 2026.09.25 | ₩14,167 | ₩14,261 | ₩13,858 | ₩13,992 | -1.23% | 41.4만 |
|---|
| 2026.09.24 | ₩14,623 | ₩14,690 | ₩14,220 | ₩14,261 | -2.48% | 54.1만 |
|---|
| 2026.09.23 | ₩14,784 | ₩14,945 | ₩14,408 | ₩14,556 | -1.54% | 46.7만 |
|---|
| 2026.09.22 | ₩14,824 | ₩15,025 | ₩14,650 | ₩14,663 | -1.09% | 39.2만 |
|---|
| 2026.09.21 | ₩15,414 | ₩15,481 | ₩14,676 | ₩14,945 | -3.05% | 93.2만 |
|---|
| 2026.09.18 | ₩15,696 | ₩15,844 | ₩15,361 | ₩15,374 | -2.05% | 77.9만 |
|---|
| 2026.09.17 | ₩15,616 | ₩16,259 | ₩15,508 | ₩15,870 | +1.63% | 49.2만 |
|---|
| 2026.09.16 | ₩15,401 | ₩15,777 | ₩15,146 | ₩15,589 | +1.22% | 90.1만 |
|---|
| 2026.09.15 | ₩15,616 | ₩15,803 | ₩15,347 | ₩15,508 | -0.69% | 68.2만 |
|---|
| 2026.09.14 | ₩16,018 | ₩16,179 | ₩15,616 | ₩15,723 | -1.84% | 65만 |
|---|
| 2026.09.11 | ₩16,219 | ₩16,327 | ₩15,669 | ₩15,790 | -2.65% | 70.6만 |
|---|
| 2026.09.10 | ₩16,944 | ₩17,158 | ₩16,488 | ₩16,541 | -2.38% | 105.3만 |
|---|
| 2026.09.09 | ₩16,608 | ₩16,890 | ₩16,407 | ₩16,716 | +0.65% | 121.4만 |
|---|
| 2026.09.08 | ₩15,978 | ₩16,568 | ₩15,978 | ₩16,420 | +2.77% | 90.7만 |
|---|
| 2026.09.04 | ₩15,414 | ₩16,005 | ₩15,294 | ₩15,790 | +2.44% | 56.9만 |
|---|
| 2026.09.03 | ₩15,750 | ₩15,884 | ₩15,133 | ₩15,562 | -1.19% | 83.1만 |
|---|
| 2026.09.02 | ₩15,736 | ₩16,018 | ₩15,589 | ₩15,803 | +0.43% | 83.8만 |
|---|
| 2026.09.01 | ₩15,387 | ₩16,206 | ₩15,173 | ₩16,125 | +4.80% | 138.6만 |
|---|
| 2026.08.31 | ₩14,811 | ₩15,361 | ₩14,757 | ₩15,267 | +3.08% | 88.3만 |
|---|
| 2026.08.28 | ₩14,314 | ₩14,636 | ₩14,274 | ₩14,408 | +0.66% | 57.1만 |
|---|
| 2026.08.27 | ₩14,864 | ₩14,864 | ₩14,234 | ₩14,341 | -3.52% | 51.2만 |
|---|
| 2026.08.26 | ₩14,663 | ₩15,133 | ₩14,395 | ₩14,864 | +1.37% | 83.4만 |
|---|
| 2026.08.25 | ₩15,119 | ₩15,119 | ₩14,515 | ₩14,797 | -2.13% | 53.7만 |
|---|
| 2026.08.24 | ₩15,039 | ₩15,495 | ₩14,851 | ₩15,106 | +0.45% | 110.7만 |
|---|
| 2026.08.21 | ₩14,744 | ₩14,985 | ₩14,274 | ₩14,851 | +0.73% | 89.5만 |
|---|
| 2026.08.20 | ₩14,113 | ₩15,012 | ₩14,073 | ₩14,676 | +3.99% | 149.4만 |
|---|
| 2026.08.19 | ₩13,657 | ₩14,623 | ₩13,617 | ₩14,180 | +3.83% | 190.4만 |
|---|
| 2026.08.18 | ₩12,557 | ₩13,201 | ₩12,423 | ₩13,161 | +4.81% | 134.5만 |
|---|
| 2026.08.17 | ₩12,154 | ₩12,624 | ₩11,993 | ₩12,423 | +2.21% | 111.6만 |
|---|
| 2026.08.14 | ₩12,302 | ₩12,342 | ₩11,913 | ₩11,953 | -2.84% | 118.3만 |
|---|
| 2026.08.13 | ₩12,396 | ₩12,517 | ₩12,114 | ₩12,141 | -2.06% | 98.3만 |
|---|
| 2026.08.12 | ₩12,463 | ₩12,624 | ₩12,087 | ₩12,463 | 0.00% | 96.2만 |
|---|
| 2026.08.11 | ₩12,892 | ₩13,080 | ₩12,490 | ₩12,624 | -2.08% | 61.4만 |
|---|
| 2026.08.10 | ₩12,610 | ₩13,093 | ₩12,597 | ₩12,959 | +2.77% | 61.8만 |
|---|
| 2026.08.07 | ₩12,463 | ₩12,839 | ₩12,409 | ₩12,678 | +1.72% | 74.1만 |
|---|
| 2026.08.06 | ₩12,651 | ₩12,731 | ₩12,490 | ₩12,557 | -0.74% | 45.6만 |
|---|
| 2026.08.05 | ₩12,543 | ₩12,758 | ₩12,409 | ₩12,463 | -0.64% | 70.8만 |
|---|
| 2026.08.04 | ₩12,704 | ₩12,771 | ₩12,262 | ₩12,329 | -2.96% | 112.9만 |
|---|
| 2026.08.03 | ₩13,107 | ₩13,228 | ₩12,678 | ₩12,718 | -2.97% | 73.7만 |
|---|
| 2026.07.31 | ₩13,523 | ₩13,670 | ₩13,080 | ₩13,375 | -1.09% | 64.9만 |
|---|
| 2026.07.30 | ₩12,906 | ₩13,684 | ₩12,906 | ₩13,630 | +5.61% | 34.9만 |
|---|
| 2026.07.29 | ₩13,496 | ₩13,563 | ₩12,973 | ₩13,026 | -3.48% | 81.3만 |
|---|
| 2026.07.28 | ₩13,737 | ₩13,764 | ₩13,040 | ₩13,469 | -1.95% | 102.9만 |
|---|
| 2026.07.27 | ₩14,006 | ₩14,046 | ₩13,590 | ₩13,737 | -1.92% | 70.6만 |
|---|
| 2026.07.24 | ₩14,301 | ₩14,489 | ₩14,059 | ₩14,193 | -0.75% | 41.9만 |
|---|
| 2026.07.23 | ₩15,025 | ₩15,414 | ₩14,435 | ₩14,448 | -3.84% | 79.7만 |
|---|
| 2026.07.22 | ₩14,475 | ₩15,387 | ₩14,475 | ₩15,173 | +4.82% | 90.9만 |
|---|
| 2026.07.21 | ₩14,502 | ₩14,703 | ₩14,354 | ₩14,462 | -0.28% | 64.2만 |
|---|
| 2026.07.20 | ₩13,536 | ₩14,368 | ₩13,348 | ₩14,234 | +5.15% | 65.9만 |
|---|
| 2026.07.17 | ₩13,563 | ₩13,630 | ₩13,268 | ₩13,509 | -0.40% | 76만 |
|---|
| 2026.07.16 | ₩13,845 | ₩13,979 | ₩13,308 | ₩13,321 | -3.78% | 60.5만 |
|---|
| 2026.07.15 | ₩13,925 | ₩14,113 | ₩13,590 | ₩13,751 | -1.25% | 41.8만 |
|---|
| 2026.07.14 | ₩13,952 | ₩14,046 | ₩13,818 | ₩14,006 | +0.38% | 38.8만 |
|---|
| 2026.07.13 | ₩14,033 | ₩14,475 | ₩13,872 | ₩13,925 | -0.76% | 80.2만 |
|---|
| 2026.07.10 | ₩13,482 | ₩13,872 | ₩13,429 | ₩13,831 | +2.59% | 53.4만 |
|---|
| 2026.07.09 | ₩13,791 | ₩14,247 | ₩13,335 | ₩13,415 | -2.72% | 86.1만 |
|---|
| 2026.07.08 | ₩13,214 | ₩13,791 | ₩12,879 | ₩13,684 | +3.55% | 85.8만 |
|---|
| 2026.07.07 | ₩12,865 | ₩13,134 | ₩12,637 | ₩12,906 | +0.31% | 50만 |
|---|
| 2026.07.06 | ₩13,013 | ₩13,321 | ₩12,678 | ₩12,718 | -2.27% | 102.2만 |
|---|
| 2026.07.02 | ₩13,026 | ₩13,201 | ₩12,812 | ₩12,932 | -0.72% | 50.5만 |
|---|
| 2026.07.01 | ₩12,503 | ₩12,946 | ₩12,463 | ₩12,718 | +1.72% | 47.2만 |
|---|
| 2026.06.30 | ₩12,932 | ₩13,134 | ₩12,758 | ₩12,812 | -0.93% | 54.4만 |
|---|
| 2026.06.29 | ₩12,812 | ₩13,335 | ₩12,771 | ₩12,959 | +1.15% | 119.8만 |
|---|
| 2026.06.26 | ₩12,382 | ₩12,731 | ₩12,382 | ₩12,624 | +1.95% | 42.3만 |
|---|
| 2026.06.25 | ₩12,289 | ₩12,476 | ₩11,993 | ₩12,476 | +1.53% | 57.6만 |
|---|
| 2026.06.24 | ₩12,329 | ₩12,584 | ₩12,128 | ₩12,221 | -0.87% | 132.7만 |
|---|
| 2026.06.23 | ₩12,275 | ₩12,691 | ₩12,168 | ₩12,570 | +2.40% | 87.5만 |
|---|
| 2026.06.22 | ₩12,557 | ₩12,624 | ₩12,128 | ₩12,275 | -2.24% | 89.9만 |
|---|
| 2026.06.18 | ₩12,946 | ₩12,959 | ₩12,235 | ₩12,396 | -4.25% | 201.1만 |
|---|
| 2026.06.17 | ₩13,375 | ₩13,375 | ₩12,812 | ₩12,932 | -3.31% | 128만 |
|---|
| 2026.06.16 | ₩14,301 | ₩14,556 | ₩13,161 | ₩13,321 | -6.85% | 148.8만 |
|---|
| 2026.06.15 | ₩15,146 | ₩15,522 | ₩14,569 | ₩14,623 | -3.45% | 111.4만 |
|---|
| 2026.06.12 | ₩15,602 | ₩15,884 | ₩15,535 | ₩15,629 | +0.17% | 92.1만 |
|---|
| 2026.06.11 | ₩15,361 | ₩15,924 | ₩15,294 | ₩15,683 | +2.10% | 131.2만 |
|---|
| 2026.06.10 | ₩15,186 | ₩15,495 | ₩15,039 | ₩15,133 | -0.35% | 96.5만 |
|---|
| 2026.06.09 | ₩15,267 | ₩15,387 | ₩14,703 | ₩15,146 | -0.79% | 105만 |
|---|
| 2026.06.08 | ₩15,709 | ₩15,750 | ₩15,159 | ₩15,294 | -2.65% | 67.8만 |
|---|
| 2026.06.05 | ₩16,246 | ₩16,300 | ₩15,267 | ₩15,320 | -5.70% | 135.4만 |
|---|
| 2026.06.04 | ₩16,259 | ₩16,528 | ₩15,964 | ₩16,246 | -0.08% | 47.6만 |
|---|
| 2026.06.03 | ₩16,823 | ₩17,105 | ₩16,353 | ₩16,353 | -2.79% | 37.7만 |
|---|
| 2026.06.02 | ₩16,877 | ₩17,346 | ₩16,501 | ₩16,769 | -0.64% | 78.2만 |
|---|
| 2026.06.01 | ₩16,555 | ₩17,064 | ₩16,447 | ₩16,877 | +1.94% | 72.5만 |
|---|
| 2026.05.29 | ₩16,850 | ₩16,890 | ₩16,192 | ₩16,273 | -3.42% | 113.6만 |
|---|
| 2026.05.28 | ₩16,890 | ₩17,212 | ₩16,716 | ₩16,944 | +0.32% | 35.5만 |
|---|
| 2026.05.27 | ₩16,742 | ₩17,158 | ₩16,568 | ₩16,877 | +0.80% | 67.4만 |
|---|
| 2026.05.26 | ₩17,131 | ₩17,534 | ₩16,729 | ₩16,783 | -2.04% | 66.7만 |
|---|
| 2026.05.22 | ₩18,003 | ₩18,111 | ₩17,172 | ₩17,185 | -4.55% | 69.9만 |
|---|
| 2026.05.21 | ₩18,071 | ₩18,500 | ₩17,923 | ₩18,272 | +1.11% | 77.5만 |
|---|
| 2026.05.20 | ₩17,816 | ₩18,245 | ₩17,574 | ₩17,869 | +0.30% | 71.3만 |
|---|
| 2026.05.19 | ₩18,218 | ₩18,433 | ₩17,722 | ₩17,869 | -1.91% | 80.1만 |
|---|
| 2026.05.18 | ₩17,360 | ₩18,205 | ₩17,185 | ₩18,057 | +4.02% | 60.6만 |
|---|
| 2026.05.15 | ₩17,628 | ₩17,775 | ₩17,360 | ₩17,588 | -0.23% | 54.4만 |
|---|
| 2026.05.14 | ₩18,513 | ₩18,594 | ₩17,453 | ₩17,467 | -5.65% | 91만 |
|---|
| 2026.05.13 | ₩17,749 | ₩18,527 | ₩17,239 | ₩18,312 | +3.17% | 109.4만 |
|---|
| 2026.05.12 | ₩16,716 | ₩17,829 | ₩16,488 | ₩17,534 | +4.90% | 243.2만 |
|---|
| 2026.05.11 | ₩17,910 | ₩18,312 | ₩17,641 | ₩18,097 | +1.05% | 94.9만 |
|---|
| 2026.05.08 | ₩17,842 | ₩17,923 | ₩17,547 | ₩17,614 | -1.28% | 57.2만 |
|---|
| 2026.05.07 | ₩18,191 | ₩18,191 | ₩17,333 | ₩17,936 | -1.40% | 130.1만 |
|---|
| 2026.05.06 | ₩18,406 | ₩18,688 | ₩17,641 | ₩18,540 | +0.73% | 129.2만 |
|---|
| 2026.05.05 | ₩20,096 | ₩20,257 | ₩19,077 | ₩19,104 | -4.94% | 112.5만 |
|---|
| 2026.05.04 | ₩18,714 | ₩20,458 | ₩18,714 | ₩20,365 | +8.82% | 254.9만 |
|---|
| 2026.05.01 | ₩18,849 | ₩19,211 | ₩18,191 | ₩18,647 | -1.07% | 106.8만 |
|---|
| 2026.04.30 | ₩19,050 | ₩19,224 | ₩18,567 | ₩18,902 | -0.77% | 165.4만 |
|---|
| 2026.04.29 | ₩18,647 | ₩19,519 | ₩18,621 | ₩19,345 | +3.74% | 211.2만 |
|---|
| 2026.04.28 | ₩17,601 | ₩18,567 | ₩17,480 | ₩18,379 | +4.42% | 86.1만 |
|---|
| 2026.04.27 | ₩17,306 | ₩17,695 | ₩17,051 | ₩17,507 | +1.16% | 73.9만 |
|---|
| 2026.04.24 | ₩17,775 | ₩18,084 | ₩16,769 | ₩17,145 | -3.55% | 136.8만 |
|---|
| 2026.04.23 | ₩18,513 | ₩18,594 | ₩17,601 | ₩17,802 | -3.84% | 81.1만 |
|---|
| 2026.04.22 | ₩18,379 | ₩19,144 | ₩18,191 | ₩18,245 | -0.73% | 164.4만 |
|---|
| 2026.04.21 | ₩17,105 | ₩18,406 | ₩16,729 | ₩18,111 | +5.88% | 152.2만 |
|---|
| 2026.04.20 | ₩16,984 | ₩17,306 | ₩16,716 | ₩17,064 | +0.47% | 110.6만 |
|---|
| 2026.04.17 | ₩16,890 | ₩16,997 | ₩15,817 | ₩16,729 | -0.95% | 239.2만 |
|---|
| 2026.04.16 | ₩17,574 | ₩18,138 | ₩17,561 | ₩17,869 | +1.68% | 103만 |
|---|
| 2026.04.15 | ₩18,124 | ₩18,124 | ₩17,118 | ₩17,856 | -1.48% | 244.5만 |
|---|
| 2026.04.14 | ₩19,063 | ₩19,063 | ₩18,124 | ₩18,191 | -4.57% | 111.7만 |
|---|
| 2026.04.13 | ₩19,560 | ₩19,976 | ₩18,795 | ₩19,130 | -2.19% | 121.2만 |
|---|
| 2026.04.10 | ₩18,862 | ₩19,291 | ₩18,647 | ₩19,291 | +2.28% | 75.5만 |
|---|
| 2026.04.09 | ₩19,533 | ₩19,734 | ₩18,795 | ₩18,862 | -3.43% | 153만 |
|---|
| 2026.04.08 | ₩18,607 | ₩19,385 | ₩18,352 | ₩19,144 | +2.88% | 259.9만 |
|---|
| 2026.04.07 | ₩19,882 | ₩20,660 | ₩19,815 | ₩20,163 | +1.42% | 109.1만 |
|---|
| 2026.04.06 | ₩20,566 | ₩21,170 | ₩20,217 | ₩20,391 | -0.85% | 103.7만 |
|---|
| 2026.04.02 | ₩20,445 | ₩21,102 | ₩19,828 | ₩20,418 | -0.13% | 130.6만 |
|---|
| 2026.04.01 | ₩19,855 | ₩20,096 | ₩19,385 | ₩19,895 | +0.20% | 178.7만 |
|---|
| 2026.03.31 | ₩19,707 | ₩21,317 | ₩19,506 | ₩20,150 | +2.25% | 276.2만 |
|---|
| 2026.03.30 | ₩19,586 | ₩20,861 | ₩19,586 | ₩20,458 | +4.45% | 343.9만 |
|---|
| 2026.03.27 | ₩18,661 | ₩19,412 | ₩18,486 | ₩18,849 | +1.01% | 206.3만 |
|---|
| 2026.03.26 | ₩19,654 | ₩20,056 | ₩18,540 | ₩18,580 | -5.46% | 174.6만 |
|---|
| 2026.03.25 | ₩18,446 | ₩19,882 | ₩18,071 | ₩19,721 | +6.91% | 315.8만 |
|---|
| 2026.03.24 | ₩17,829 | ₩18,795 | ₩17,561 | ₩18,741 | +5.12% | 210.2만 |
|---|
| 2026.03.23 | ₩18,473 | ₩18,647 | ₩17,547 | ₩17,695 | -4.21% | 227.9만 |
|---|
| 2026.03.20 | ₩19,278 | ₩19,949 | ₩18,393 | ₩18,929 | -1.81% | 316.7만 |
|---|
| 2026.03.19 | ₩18,164 | ₩19,801 | ₩17,990 | ₩19,600 | +7.90% | 440만 |
|---|
| 2026.03.18 | ₩16,917 | ₩19,238 | ₩16,742 | ₩18,285 | +8.09% | 580.7만 |
|---|
| 2026.03.17 | ₩15,589 | ₩17,239 | ₩15,401 | ₩16,702 | +7.14% | 453.6만 |
|---|
| 2026.03.16 | ₩14,623 | ₩15,012 | ₩14,489 | ₩14,623 | 0.00% | 170.8만 |
|---|
| 2026.03.13 | ₩14,328 | ₩14,757 | ₩14,301 | ₩14,515 | +1.31% | 99.5만 |
|---|
| 2026.03.12 | ₩14,019 | ₩14,301 | ₩13,187 | ₩14,220 | +1.44% | 318만 |
|---|
| 2026.03.11 | ₩13,550 | ₩13,898 | ₩13,469 | ₩13,872 | +2.38% | 211.1만 |
|---|
| 2026.03.10 | ₩13,429 | ₩13,992 | ₩13,174 | ₩13,697 | +2.00% | 318.7만 |
|---|
| 2026.03.09 | ₩14,328 | ₩14,368 | ₩13,362 | ₩13,402 | -6.46% | 240.5만 |
|---|
| 2026.03.06 | ₩13,067 | ₩13,885 | ₩13,013 | ₩13,630 | +4.31% | 149.8만 |
|---|
| 2026.03.05 | ₩13,040 | ₩13,308 | ₩12,758 | ₩13,013 | -0.21% | 121.6만 |
|---|
| 2026.03.04 | ₩12,329 | ₩12,986 | ₩12,315 | ₩12,865 | +4.35% | 70.5만 |
|---|
| 2026.03.03 | ₩12,289 | ₩12,463 | ₩11,967 | ₩12,248 | -0.33% | 68.5만 |
|---|
| 2026.03.02 | ₩12,074 | ₩12,597 | ₩11,846 | ₩12,503 | +3.56% | 60.5만 |
|---|
| 2026.02.27 | ₩11,886 | ₩11,953 | ₩11,752 | ₩11,913 | +0.23% | 31.7만 |
|---|
| 2026.02.26 | ₩11,967 | ₩12,007 | ₩11,671 | ₩11,846 | -1.01% | 25.7만 |
|---|
| 2026.02.25 | ₩12,262 | ₩12,275 | ₩11,886 | ₩12,034 | -1.86% | 29.2만 |
|---|
| 2026.02.24 | ₩12,007 | ₩12,302 | ₩11,980 | ₩12,262 | +2.12% | 24.9만 |
|---|
| 2026.02.23 | ₩12,409 | ₩12,436 | ₩11,953 | ₩11,967 | -3.57% | 34만 |
|---|
| 2026.02.20 | ₩12,074 | ₩12,409 | ₩11,967 | ₩12,342 | +2.22% | 46.4만 |
|---|
| 2026.02.19 | ₩11,832 | ₩12,034 | ₩11,725 | ₩11,940 | +0.91% | 23.7만 |
|---|
| 2026.02.18 | ₩11,819 | ₩12,034 | ₩11,685 | ₩11,712 | -0.91% | 18.3만 |
|---|
| 2026.02.17 | ₩11,725 | ₩11,859 | ₩11,430 | ₩11,738 | +0.11% | 37.8만 |
|---|
| 2026.02.13 | ₩11,725 | ₩11,926 | ₩11,443 | ₩11,604 | -1.03% | 40.1만 |
|---|
| 2026.02.12 | ₩11,940 | ₩12,020 | ₩11,484 | ₩11,631 | -2.58% | 55.2만 |
|---|
| 2026.02.11 | ₩11,967 | ₩12,034 | ₩11,752 | ₩11,993 | +0.22% | 29.2만 |
|---|
| 2026.02.10 | ₩11,926 | ₩12,034 | ₩11,658 | ₩11,873 | -0.45% | 46만 |
|---|
| 2026.02.09 | ₩11,577 | ₩12,007 | ₩11,336 | ₩11,926 | +3.01% | 57.6만 |
|---|
| 2026.02.06 | ₩11,403 | ₩11,564 | ₩11,215 | ₩11,497 | +0.82% | 33.2만 |
|---|
| 2026.02.05 | ₩11,685 | ₩11,725 | ₩11,296 | ₩11,309 | -3.21% | 44만 |
|---|
| 2026.02.04 | ₩11,752 | ₩11,873 | ₩11,631 | ₩11,685 | -0.57% | 35.3만 |
|---|
| 2026.02.03 | ₩11,645 | ₩11,980 | ₩11,551 | ₩11,712 | +0.58% | 47.4만 |
|---|
| 2026.02.02 | ₩11,738 | ₩12,087 | ₩11,631 | ₩11,671 | -0.57% | 60.7만 |
|---|
| 2026.01.30 | ₩11,765 | ₩11,953 | ₩11,738 | ₩11,886 | +1.03% | 42.4만 |
|---|
| 2026.01.29 | ₩12,208 | ₩12,315 | ₩11,738 | ₩11,806 | -3.30% | 48.7만 |
|---|
| 2026.01.28 | ₩12,329 | ₩12,342 | ₩12,007 | ₩12,034 | -2.39% | 41.8만 |
|---|
| 2026.01.27 | ₩12,141 | ₩12,396 | ₩12,034 | ₩12,262 | +0.99% | 51.7만 |
|---|
| 2026.01.26 | ₩12,020 | ₩12,221 | ₩11,926 | ₩12,168 | +1.23% | 38만 |
|---|
| 2026.01.23 | ₩12,087 | ₩12,114 | ₩11,832 | ₩11,980 | -0.89% | 54.2만 |
|---|
| 2026.01.22 | ₩11,953 | ₩12,101 | ₩11,886 | ₩11,967 | +0.11% | 55.3만 |
|---|
| 2026.01.21 | ₩11,484 | ₩12,020 | ₩11,484 | ₩11,967 | +4.21% | 63.1만 |
|---|
| 2026.01.20 | ₩10,987 | ₩11,564 | ₩10,987 | ₩11,524 | +4.88% | 78.9만 |
|---|
| 2026.01.16 | ₩11,282 | ₩11,443 | ₩10,960 | ₩10,974 | -2.73% | 65.6만 |
|---|
| 2026.01.15 | ₩11,363 | ₩11,484 | ₩11,162 | ₩11,309 | -0.47% | 104.3만 |
|---|
| 2026.01.14 | ₩11,242 | ₩11,658 | ₩11,242 | ₩11,443 | +1.79% | 69.3만 |
|---|
| 2026.01.13 | ₩11,054 | ₩11,282 | ₩10,947 | ₩11,215 | +1.46% | 48.1만 |
|---|
| 2026.01.12 | ₩11,242 | ₩11,282 | ₩11,014 | ₩11,027 | -1.91% | 60.1만 |
|---|
| 2026.01.09 | ₩11,001 | ₩11,349 | ₩10,840 | ₩11,202 | +1.83% | 85.5만 |
|---|
| 2026.01.08 | ₩10,330 | ₩10,625 | ₩10,330 | ₩10,612 | +2.73% | 73.9만 |
|---|
| 2026.01.07 | ₩10,370 | ₩10,410 | ₩10,102 | ₩10,330 | -0.39% | 97.5만 |
|---|
| 2026.01.06 | ₩10,719 | ₩10,759 | ₩10,357 | ₩10,357 | -3.38% | 90.2만 |
|---|
| 2026.01.05 | ₩10,491 | ₩10,719 | ₩10,263 | ₩10,679 | +1.79% | 106.5만 |
|---|
| 2026.01.02 | ₩10,719 | ₩10,786 | ₩10,343 | ₩10,410 | -2.88% | 99.4만 |
|---|
| 2025.12.31 | ₩10,652 | ₩10,665 | ₩10,518 | ₩10,638 | -0.13% | 76.3만 |
|---|
| 2025.12.30 | ₩10,866 | ₩10,866 | ₩10,531 | ₩10,625 | -2.22% | 54만 |
|---|
| 2025.12.29 | ₩10,705 | ₩10,866 | ₩10,705 | ₩10,799 | +0.88% | 65만 |
|---|
| 2025.12.26 | ₩10,679 | ₩10,759 | ₩10,585 | ₩10,719 | +0.38% | 47.3만 |
|---|
| 2025.12.24 | ₩10,665 | ₩10,732 | ₩10,571 | ₩10,652 | -0.13% | 22.9만 |
|---|
| 2025.12.23 | ₩10,330 | ₩10,853 | ₩10,182 | ₩10,665 | +3.25% | 111.4만 |
|---|
| 2025.12.22 | ₩9,847 | ₩10,652 | ₩9,807 | ₩10,316 | +4.77% | 229.3만 |
|---|
| 2025.12.19 | ₩10,290 | ₩10,384 | ₩9,860 | ₩9,860 | -4.17% | 120.2만 |
|---|
| 2025.12.18 | ₩10,491 | ₩10,571 | ₩10,236 | ₩10,330 | -1.53% | 82.1만 |
|---|
| 2025.12.17 | ₩10,075 | ₩10,531 | ₩10,035 | ₩10,424 | +3.46% | 106.3만 |
|---|
| 2025.12.16 | ₩10,062 | ₩10,182 | ₩9,807 | ₩9,968 | -0.93% | 128.7만 |
|---|
| 2025.12.15 | ₩9,807 | ₩10,263 | ₩9,632 | ₩10,182 | +3.83% | 277.9만 |
|---|
| 2025.12.12 | ₩9,887 | ₩9,887 | ₩9,243 | ₩9,565 | -3.26% | 721.6만 |
|---|
| 2025.12.11 | ₩10,437 | ₩10,451 | ₩9,807 | ₩9,901 | -5.14% | 335만 |
|---|
| 2025.12.10 | ₩10,196 | ₩11,832 | ₩10,196 | ₩10,518 | +3.16% | 173만 |
|---|
| 2025.12.09 | ₩10,947 | ₩11,242 | ₩10,947 | ₩11,162 | +1.96% | 37.1만 |
|---|
| 2025.12.08 | ₩10,974 | ₩11,135 | ₩10,826 | ₩10,987 | +0.12% | 33.6만 |
|---|
| 2025.12.05 | ₩11,403 | ₩11,524 | ₩11,027 | ₩11,054 | -3.06% | 60.7만 |
|---|
| 2025.12.04 | ₩11,309 | ₩11,698 | ₩11,269 | ₩11,309 | 0.00% | 121.2만 |
|---|
| 2025.12.03 | ₩10,880 | ₩11,390 | ₩10,866 | ₩11,175 | +2.71% | 75.9만 |
|---|
| 2025.12.02 | ₩10,759 | ₩10,920 | ₩10,625 | ₩10,840 | +0.75% | 105.7만 |
|---|
| 2025.12.01 | ₩10,410 | ₩10,773 | ₩10,410 | ₩10,759 | +3.35% | 40.6만 |
|---|
| 2025.11.28 | ₩10,853 | ₩10,974 | ₩10,746 | ₩10,907 | +0.49% | 18.6만 |
|---|
| 2025.11.26 | ₩10,545 | ₩10,853 | ₩10,531 | ₩10,799 | +2.42% | 68.5만 |
|---|
| 2025.11.25 | ₩10,437 | ₩10,679 | ₩10,437 | ₩10,531 | +0.90% | 68만 |
|---|
| 2025.11.24 | ₩10,223 | ₩10,612 | ₩10,088 | ₩10,531 | +3.02% | 59.2만 |
|---|
| 2025.11.21 | ₩10,571 | ₩10,612 | ₩10,196 | ₩10,249 | -3.05% | 61.8만 |
|---|
| 2025.11.20 | ₩10,638 | ₩10,719 | ₩10,451 | ₩10,571 | -0.63% | 46.8만 |
|---|
| 2025.11.19 | ₩10,477 | ₩10,705 | ₩10,357 | ₩10,598 | +1.15% | 33.4만 |
|---|
| 2025.11.18 | ₩10,276 | ₩10,558 | ₩10,142 | ₩10,531 | +2.48% | 33.5만 |
|---|
| 2025.11.17 | ₩10,276 | ₩10,424 | ₩10,249 | ₩10,290 | +0.13% | 34.7만 |
|---|
| 2025.11.14 | ₩10,142 | ₩10,397 | ₩10,115 | ₩10,290 | +1.46% | 40.7만 |
|---|
| 2025.11.13 | ₩10,638 | ₩10,692 | ₩10,142 | ₩10,249 | -3.66% | 51.2만 |
|---|
| 2025.11.12 | ₩10,987 | ₩11,081 | ₩10,384 | ₩10,598 | -3.54% | 81.5만 |
|---|
| 2025.11.11 | ₩10,880 | ₩10,987 | ₩10,786 | ₩10,947 | +0.62% | 25.8만 |
|---|
| 2025.11.10 | ₩11,162 | ₩11,229 | ₩10,746 | ₩10,759 | -3.61% | 34.9만 |
|---|
| 2025.11.07 | ₩10,813 | ₩11,081 | ₩10,692 | ₩11,014 | +1.86% | 30.1만 |
|---|
| 2025.11.06 | ₩10,612 | ₩10,826 | ₩10,545 | ₩10,813 | +1.90% | 27만 |
|---|
| 2025.11.05 | ₩10,357 | ₩10,719 | ₩10,330 | ₩10,679 | +3.11% | 53만 |
|---|
| 2025.11.04 | ₩10,424 | ₩10,531 | ₩10,236 | ₩10,249 | -1.67% | 29.8만 |
|---|
| 2025.11.03 | ₩10,679 | ₩10,705 | ₩10,504 | ₩10,571 | -1.01% | 39.2만 |
|---|
| 2025.10.31 | ₩10,853 | ₩11,081 | ₩10,773 | ₩10,813 | -0.37% | 49.5만 |
|---|
| 2025.10.30 | ₩10,866 | ₩10,934 | ₩10,705 | ₩10,813 | -0.49% | 33.5만 |
|---|
| 2025.10.29 | ₩11,242 | ₩11,336 | ₩10,907 | ₩10,947 | -2.63% | 33.1만 |
|---|
| 2025.10.28 | ₩11,014 | ₩11,323 | ₩10,880 | ₩11,229 | +1.95% | 54.7만 |
|---|
| 2025.10.27 | ₩10,947 | ₩11,497 | ₩10,947 | ₩11,121 | +1.59% | 90.9만 |
|---|
| 2025.10.24 | ₩10,598 | ₩10,786 | ₩10,451 | ₩10,477 | -1.14% | 51.8만 |
|---|
| 2025.10.23 | ₩10,249 | ₩10,612 | ₩10,236 | ₩10,558 | +3.01% | 53.2만 |
|---|
| 2025.10.22 | ₩9,968 | ₩10,209 | ₩9,954 | ₩10,182 | +2.15% | 28.1만 |
|---|
| 2025.10.21 | ₩10,223 | ₩10,263 | ₩9,954 | ₩9,954 | -2.62% | 42.3만 |
|---|
| 2025.10.20 | ₩10,249 | ₩10,410 | ₩10,196 | ₩10,236 | -0.13% | 28.2만 |
|---|
| 2025.10.17 | ₩10,196 | ₩10,263 | ₩10,142 | ₩10,249 | +0.53% | 33.7만 |
|---|
| 2025.10.16 | ₩10,276 | ₩10,330 | ₩10,169 | ₩10,209 | -0.65% | 27.6만 |
|---|
| 2025.10.15 | ₩10,290 | ₩10,384 | ₩10,209 | ₩10,263 | -0.26% | 26.4만 |
|---|
| 2025.10.14 | ₩10,182 | ₩10,410 | ₩10,169 | ₩10,196 | +0.13% | 43.5만 |
|---|
| 2025.10.13 | ₩10,129 | ₩10,424 | ₩10,129 | ₩10,303 | +1.72% | 20.8만 |
|---|
| 2025.10.10 | ₩10,410 | ₩10,410 | ₩10,115 | ₩10,129 | -2.71% | 41.8만 |
|---|