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 | ₩14,087 | ₩14,114 | ₩13,725 | ₩13,738 | -2.48% | 56.2만 |
| 2026.10.08 | ₩14,248 | ₩14,436 | ₩13,980 | ₩14,033 | -1.51% | 63.3만 |
| 2026.10.07 | ₩14,503 | ₩14,624 | ₩14,060 | ₩14,060 | -3.05% | 56.5만 |
| 2026.10.06 | ₩14,302 | ₩14,637 | ₩14,302 | ₩14,516 | +1.50% | 63.1만 |
| 2026.10.05 | ₩13,926 | ₩14,798 | ₩13,778 | ₩14,422 | +3.56% | 78.4만 |
| 2026.10.02 | ₩13,121 | ₩13,684 | ₩13,081 | ₩13,550 | +3.27% | 62.2만 |
| 2026.10.01 | ₩13,537 | ₩13,537 | ₩13,067 | ₩13,322 | -1.59% | 59.3만 |
| 2026.09.30 | ₩13,497 | ₩13,819 | ₩13,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,604 |
| +0.80% |
| 34.6만 |
| 2026.09.29 | ₩13,416 | ₩13,617 | ₩13,188 | ₩13,443 | +0.20% | 60.1만 |
|---|
| 2026.09.28 | ₩14,114 | ₩14,127 | ₩13,443 | ₩13,510 | -4.28% | 76만 |
|---|
| 2026.09.25 | ₩14,167 | ₩14,261 | ₩13,859 | ₩13,993 | -1.23% | 41.4만 |
|---|
| 2026.09.24 | ₩14,624 | ₩14,691 | ₩14,221 | ₩14,261 | -2.48% | 54.1만 |
|---|
| 2026.09.23 | ₩14,785 | ₩14,946 | ₩14,409 | ₩14,556 | -1.54% | 46.7만 |
|---|
| 2026.09.22 | ₩14,825 | ₩15,026 | ₩14,650 | ₩14,664 | -1.09% | 39.2만 |
|---|
| 2026.09.21 | ₩15,415 | ₩15,482 | ₩14,677 | ₩14,946 | -3.05% | 93.2만 |
|---|
| 2026.09.18 | ₩15,697 | ₩15,844 | ₩15,361 | ₩15,375 | -2.05% | 77.9만 |
|---|
| 2026.09.17 | ₩15,616 | ₩16,260 | ₩15,509 | ₩15,871 | +1.63% | 49.2만 |
|---|
| 2026.09.16 | ₩15,402 | ₩15,777 | ₩15,147 | ₩15,590 | +1.22% | 90.1만 |
|---|
| 2026.09.15 | ₩15,616 | ₩15,804 | ₩15,348 | ₩15,509 | -0.69% | 68.2만 |
|---|
| 2026.09.14 | ₩16,019 | ₩16,180 | ₩15,616 | ₩15,724 | -1.84% | 65만 |
|---|
| 2026.09.11 | ₩16,220 | ₩16,327 | ₩15,670 | ₩15,791 | -2.65% | 70.6만 |
|---|
| 2026.09.10 | ₩16,945 | ₩17,159 | ₩16,488 | ₩16,542 | -2.38% | 105.3만 |
|---|
| 2026.09.09 | ₩16,609 | ₩16,891 | ₩16,408 | ₩16,716 | +0.65% | 121.4만 |
|---|
| 2026.09.08 | ₩15,979 | ₩16,569 | ₩15,979 | ₩16,421 | +2.77% | 90.7만 |
|---|
| 2026.09.04 | ₩15,415 | ₩16,005 | ₩15,294 | ₩15,791 | +2.44% | 56.9만 |
|---|
| 2026.09.03 | ₩15,751 | ₩15,885 | ₩15,133 | ₩15,563 | -1.19% | 83.1만 |
|---|
| 2026.09.02 | ₩15,737 | ₩16,019 | ₩15,590 | ₩15,804 | +0.43% | 83.8만 |
|---|
| 2026.09.01 | ₩15,388 | ₩16,207 | ₩15,174 | ₩16,126 | +4.80% | 138.6만 |
|---|
| 2026.08.31 | ₩14,811 | ₩15,361 | ₩14,758 | ₩15,268 | +3.08% | 88.3만 |
|---|
| 2026.08.28 | ₩14,315 | ₩14,637 | ₩14,275 | ₩14,409 | +0.66% | 57.1만 |
|---|
| 2026.08.27 | ₩14,865 | ₩14,865 | ₩14,234 | ₩14,342 | -3.52% | 51.2만 |
|---|
| 2026.08.26 | ₩14,664 | ₩15,133 | ₩14,395 | ₩14,865 | +1.37% | 83.4만 |
|---|
| 2026.08.25 | ₩15,120 | ₩15,120 | ₩14,516 | ₩14,798 | -2.13% | 53.7만 |
|---|
| 2026.08.24 | ₩15,039 | ₩15,496 | ₩14,852 | ₩15,107 | +0.45% | 110.7만 |
|---|
| 2026.08.21 | ₩14,744 | ₩14,986 | ₩14,275 | ₩14,852 | +0.73% | 89.5만 |
|---|
| 2026.08.20 | ₩14,114 | ₩15,013 | ₩14,073 | ₩14,677 | +3.99% | 149.4만 |
|---|
| 2026.08.19 | ₩13,658 | ₩14,624 | ₩13,617 | ₩14,181 | +3.83% | 190.4만 |
|---|
| 2026.08.18 | ₩12,557 | ₩13,201 | ₩12,423 | ₩13,161 | +4.81% | 134.5만 |
|---|
| 2026.08.17 | ₩12,155 | ₩12,625 | ₩11,994 | ₩12,423 | +2.21% | 111.6만 |
|---|
| 2026.08.14 | ₩12,303 | ₩12,343 | ₩11,913 | ₩11,954 | -2.84% | 118.3만 |
|---|
| 2026.08.13 | ₩12,396 | ₩12,517 | ₩12,115 | ₩12,142 | -2.06% | 98.3만 |
|---|
| 2026.08.12 | ₩12,464 | ₩12,625 | ₩12,088 | ₩12,464 | 0.00% | 96.2만 |
|---|
| 2026.08.11 | ₩12,893 | ₩13,081 | ₩12,490 | ₩12,625 | -2.08% | 61.4만 |
|---|
| 2026.08.10 | ₩12,611 | ₩13,094 | ₩12,598 | ₩12,960 | +2.77% | 61.8만 |
|---|
| 2026.08.07 | ₩12,464 | ₩12,839 | ₩12,410 | ₩12,678 | +1.72% | 74.1만 |
|---|
| 2026.08.06 | ₩12,651 | ₩12,732 | ₩12,490 | ₩12,557 | -0.74% | 45.6만 |
|---|
| 2026.08.05 | ₩12,544 | ₩12,759 | ₩12,410 | ₩12,464 | -0.64% | 70.8만 |
|---|
| 2026.08.04 | ₩12,705 | ₩12,772 | ₩12,262 | ₩12,329 | -2.96% | 112.9만 |
|---|
| 2026.08.03 | ₩13,108 | ₩13,228 | ₩12,678 | ₩12,718 | -2.97% | 73.7만 |
|---|
| 2026.07.31 | ₩13,523 | ₩13,671 | ₩13,081 | ₩13,376 | -1.09% | 64.9만 |
|---|
| 2026.07.30 | ₩12,906 | ₩13,684 | ₩12,906 | ₩13,631 | +5.61% | 34.9만 |
|---|
| 2026.07.29 | ₩13,497 | ₩13,564 | ₩12,973 | ₩13,027 | -3.48% | 81.3만 |
|---|
| 2026.07.28 | ₩13,738 | ₩13,765 | ₩13,040 | ₩13,470 | -1.95% | 102.9만 |
|---|
| 2026.07.27 | ₩14,006 | ₩14,047 | ₩13,591 | ₩13,738 | -1.92% | 70.6만 |
|---|
| 2026.07.24 | ₩14,302 | ₩14,489 | ₩14,060 | ₩14,194 | -0.75% | 41.9만 |
|---|
| 2026.07.23 | ₩15,026 | ₩15,415 | ₩14,436 | ₩14,449 | -3.84% | 79.7만 |
|---|
| 2026.07.22 | ₩14,476 | ₩15,388 | ₩14,476 | ₩15,174 | +4.82% | 90.9만 |
|---|
| 2026.07.21 | ₩14,503 | ₩14,704 | ₩14,355 | ₩14,463 | -0.28% | 64.2만 |
|---|
| 2026.07.20 | ₩13,537 | ₩14,369 | ₩13,349 | ₩14,234 | +5.15% | 65.9만 |
|---|
| 2026.07.17 | ₩13,564 | ₩13,631 | ₩13,269 | ₩13,510 | -0.40% | 76만 |
|---|
| 2026.07.16 | ₩13,845 | ₩13,980 | ₩13,309 | ₩13,322 | -3.78% | 60.5만 |
|---|
| 2026.07.15 | ₩13,926 | ₩14,114 | ₩13,591 | ₩13,752 | -1.25% | 41.8만 |
|---|
| 2026.07.14 | ₩13,953 | ₩14,047 | ₩13,819 | ₩14,006 | +0.38% | 38.8만 |
|---|
| 2026.07.13 | ₩14,033 | ₩14,476 | ₩13,872 | ₩13,926 | -0.76% | 80.2만 |
|---|
| 2026.07.10 | ₩13,483 | ₩13,872 | ₩13,430 | ₩13,832 | +2.59% | 53.4만 |
|---|
| 2026.07.09 | ₩13,792 | ₩14,248 | ₩13,336 | ₩13,416 | -2.72% | 86.1만 |
|---|
| 2026.07.08 | ₩13,215 | ₩13,792 | ₩12,879 | ₩13,684 | +3.55% | 85.8만 |
|---|
| 2026.07.07 | ₩12,866 | ₩13,134 | ₩12,638 | ₩12,906 | +0.31% | 50만 |
|---|
| 2026.07.06 | ₩13,014 | ₩13,322 | ₩12,678 | ₩12,718 | -2.27% | 102.2만 |
|---|
| 2026.07.02 | ₩13,027 | ₩13,201 | ₩12,812 | ₩12,933 | -0.72% | 50.5만 |
|---|
| 2026.07.01 | ₩12,504 | ₩12,947 | ₩12,464 | ₩12,718 | +1.72% | 47.2만 |
|---|
| 2026.06.30 | ₩12,933 | ₩13,134 | ₩12,759 | ₩12,812 | -0.93% | 54.4만 |
|---|
| 2026.06.29 | ₩12,812 | ₩13,336 | ₩12,772 | ₩12,960 | +1.15% | 119.8만 |
|---|
| 2026.06.26 | ₩12,383 | ₩12,732 | ₩12,383 | ₩12,625 | +1.95% | 42.3만 |
|---|
| 2026.06.25 | ₩12,289 | ₩12,477 | ₩11,994 | ₩12,477 | +1.53% | 57.6만 |
|---|
| 2026.06.24 | ₩12,329 | ₩12,584 | ₩12,128 | ₩12,222 | -0.87% | 132.7만 |
|---|
| 2026.06.23 | ₩12,276 | ₩12,692 | ₩12,168 | ₩12,571 | +2.40% | 87.5만 |
|---|
| 2026.06.22 | ₩12,557 | ₩12,625 | ₩12,128 | ₩12,276 | -2.24% | 89.9만 |
|---|
| 2026.06.18 | ₩12,947 | ₩12,960 | ₩12,235 | ₩12,396 | -4.25% | 201.1만 |
|---|
| 2026.06.17 | ₩13,376 | ₩13,376 | ₩12,812 | ₩12,933 | -3.31% | 128만 |
|---|
| 2026.06.16 | ₩14,302 | ₩14,556 | ₩13,161 | ₩13,322 | -6.85% | 148.8만 |
|---|
| 2026.06.15 | ₩15,147 | ₩15,522 | ₩14,570 | ₩14,624 | -3.45% | 111.4만 |
|---|
| 2026.06.12 | ₩15,603 | ₩15,885 | ₩15,536 | ₩15,630 | +0.17% | 92.1만 |
|---|
| 2026.06.11 | ₩15,361 | ₩15,925 | ₩15,294 | ₩15,683 | +2.10% | 131.2만 |
|---|
| 2026.06.10 | ₩15,187 | ₩15,496 | ₩15,039 | ₩15,133 | -0.35% | 96.5만 |
|---|
| 2026.06.09 | ₩15,268 | ₩15,388 | ₩14,704 | ₩15,147 | -0.79% | 105만 |
|---|
| 2026.06.08 | ₩15,710 | ₩15,751 | ₩15,160 | ₩15,294 | -2.65% | 67.8만 |
|---|
| 2026.06.05 | ₩16,247 | ₩16,301 | ₩15,268 | ₩15,321 | -5.70% | 135.4만 |
|---|
| 2026.06.04 | ₩16,260 | ₩16,529 | ₩15,965 | ₩16,247 | -0.08% | 47.6만 |
|---|
| 2026.06.03 | ₩16,824 | ₩17,106 | ₩16,354 | ₩16,354 | -2.79% | 37.7만 |
|---|
| 2026.06.02 | ₩16,877 | ₩17,347 | ₩16,502 | ₩16,770 | -0.64% | 78.2만 |
|---|
| 2026.06.01 | ₩16,555 | ₩17,065 | ₩16,448 | ₩16,877 | +1.94% | 72.5만 |
|---|
| 2026.05.29 | ₩16,851 | ₩16,891 | ₩16,193 | ₩16,274 | -3.42% | 113.6만 |
|---|
| 2026.05.28 | ₩16,891 | ₩17,213 | ₩16,716 | ₩16,945 | +0.32% | 35.5만 |
|---|
| 2026.05.27 | ₩16,743 | ₩17,159 | ₩16,569 | ₩16,877 | +0.80% | 67.4만 |
|---|
| 2026.05.26 | ₩17,132 | ₩17,535 | ₩16,730 | ₩16,784 | -2.04% | 66.7만 |
|---|
| 2026.05.22 | ₩18,004 | ₩18,112 | ₩17,173 | ₩17,186 | -4.55% | 69.9만 |
|---|
| 2026.05.21 | ₩18,071 | ₩18,501 | ₩17,924 | ₩18,273 | +1.11% | 77.5만 |
|---|
| 2026.05.20 | ₩17,817 | ₩18,246 | ₩17,575 | ₩17,870 | +0.30% | 71.3만 |
|---|
| 2026.05.19 | ₩18,219 | ₩18,434 | ₩17,723 | ₩17,870 | -1.91% | 80.1만 |
|---|
| 2026.05.18 | ₩17,360 | ₩18,206 | ₩17,186 | ₩18,058 | +4.02% | 60.6만 |
|---|
| 2026.05.15 | ₩17,629 | ₩17,776 | ₩17,360 | ₩17,589 | -0.23% | 54.4만 |
|---|
| 2026.05.14 | ₩18,514 | ₩18,595 | ₩17,454 | ₩17,468 | -5.65% | 91만 |
|---|
| 2026.05.13 | ₩17,749 | ₩18,528 | ₩17,240 | ₩18,313 | +3.17% | 109.4만 |
|---|
| 2026.05.12 | ₩16,716 | ₩17,830 | ₩16,488 | ₩17,535 | +4.90% | 243.2만 |
|---|
| 2026.05.11 | ₩17,910 | ₩18,313 | ₩17,642 | ₩18,098 | +1.05% | 94.9만 |
|---|
| 2026.05.08 | ₩17,843 | ₩17,924 | ₩17,548 | ₩17,615 | -1.28% | 57.2만 |
|---|
| 2026.05.07 | ₩18,192 | ₩18,192 | ₩17,334 | ₩17,937 | -1.40% | 130.1만 |
|---|
| 2026.05.06 | ₩18,407 | ₩18,689 | ₩17,642 | ₩18,541 | +0.73% | 129.2만 |
|---|
| 2026.05.05 | ₩20,097 | ₩20,258 | ₩19,078 | ₩19,105 | -4.94% | 112.5만 |
|---|
| 2026.05.04 | ₩18,715 | ₩20,460 | ₩18,715 | ₩20,366 | +8.82% | 254.9만 |
|---|
| 2026.05.01 | ₩18,850 | ₩19,212 | ₩18,192 | ₩18,648 | -1.07% | 106.8만 |
|---|
| 2026.04.30 | ₩19,051 | ₩19,225 | ₩18,568 | ₩18,903 | -0.77% | 165.4만 |
|---|
| 2026.04.29 | ₩18,648 | ₩19,520 | ₩18,622 | ₩19,346 | +3.74% | 211.2만 |
|---|
| 2026.04.28 | ₩17,602 | ₩18,568 | ₩17,481 | ₩18,380 | +4.42% | 86.1만 |
|---|
| 2026.04.27 | ₩17,307 | ₩17,696 | ₩17,052 | ₩17,508 | +1.16% | 73.9만 |
|---|
| 2026.04.24 | ₩17,776 | ₩18,085 | ₩16,770 | ₩17,146 | -3.55% | 136.8만 |
|---|
| 2026.04.23 | ₩18,514 | ₩18,595 | ₩17,602 | ₩17,803 | -3.84% | 81.1만 |
|---|
| 2026.04.22 | ₩18,380 | ₩19,145 | ₩18,192 | ₩18,246 | -0.73% | 164.4만 |
|---|
| 2026.04.21 | ₩17,106 | ₩18,407 | ₩16,730 | ₩18,112 | +5.88% | 152.2만 |
|---|
| 2026.04.20 | ₩16,985 | ₩17,307 | ₩16,716 | ₩17,065 | +0.47% | 110.6만 |
|---|
| 2026.04.17 | ₩16,891 | ₩16,998 | ₩15,818 | ₩16,730 | -0.95% | 239.2만 |
|---|
| 2026.04.16 | ₩17,575 | ₩18,139 | ₩17,562 | ₩17,870 | +1.68% | 103만 |
|---|
| 2026.04.15 | ₩18,125 | ₩18,125 | ₩17,119 | ₩17,857 | -1.48% | 244.5만 |
|---|
| 2026.04.14 | ₩19,064 | ₩19,064 | ₩18,125 | ₩18,192 | -4.57% | 111.7만 |
|---|
| 2026.04.13 | ₩19,561 | ₩19,977 | ₩18,796 | ₩19,131 | -2.19% | 121.2만 |
|---|
| 2026.04.10 | ₩18,863 | ₩19,292 | ₩18,648 | ₩19,292 | +2.28% | 75.5만 |
|---|
| 2026.04.09 | ₩19,534 | ₩19,735 | ₩18,796 | ₩18,863 | -3.43% | 153만 |
|---|
| 2026.04.08 | ₩18,608 | ₩19,386 | ₩18,353 | ₩19,145 | +2.88% | 259.9만 |
|---|
| 2026.04.07 | ₩19,883 | ₩20,661 | ₩19,816 | ₩20,164 | +1.42% | 109.1만 |
|---|
| 2026.04.06 | ₩20,567 | ₩21,171 | ₩20,218 | ₩20,392 | -0.85% | 103.7만 |
|---|
| 2026.04.02 | ₩20,446 | ₩21,104 | ₩19,829 | ₩20,419 | -0.13% | 130.6만 |
|---|
| 2026.04.01 | ₩19,856 | ₩20,097 | ₩19,386 | ₩19,896 | +0.20% | 178.7만 |
|---|
| 2026.03.31 | ₩19,708 | ₩21,318 | ₩19,507 | ₩20,151 | +2.25% | 276.2만 |
|---|
| 2026.03.30 | ₩19,588 | ₩20,862 | ₩19,588 | ₩20,460 | +4.45% | 343.9만 |
|---|
| 2026.03.27 | ₩18,662 | ₩19,413 | ₩18,487 | ₩18,850 | +1.01% | 206.3만 |
|---|
| 2026.03.26 | ₩19,655 | ₩20,057 | ₩18,541 | ₩18,581 | -5.46% | 174.6만 |
|---|
| 2026.03.25 | ₩18,447 | ₩19,883 | ₩18,071 | ₩19,722 | +6.91% | 315.8만 |
|---|
| 2026.03.24 | ₩17,830 | ₩18,796 | ₩17,562 | ₩18,742 | +5.12% | 210.2만 |
|---|
| 2026.03.23 | ₩18,474 | ₩18,648 | ₩17,548 | ₩17,696 | -4.21% | 227.9만 |
|---|
| 2026.03.20 | ₩19,279 | ₩19,950 | ₩18,393 | ₩18,930 | -1.81% | 316.7만 |
|---|
| 2026.03.19 | ₩18,165 | ₩19,802 | ₩17,991 | ₩19,601 | +7.90% | 440만 |
|---|
| 2026.03.18 | ₩16,918 | ₩19,239 | ₩16,743 | ₩18,286 | +8.09% | 580.7만 |
|---|
| 2026.03.17 | ₩15,590 | ₩17,240 | ₩15,402 | ₩16,703 | +7.14% | 453.6만 |
|---|
| 2026.03.16 | ₩14,624 | ₩15,013 | ₩14,489 | ₩14,624 | 0.00% | 170.8만 |
|---|
| 2026.03.13 | ₩14,328 | ₩14,758 | ₩14,302 | ₩14,516 | +1.31% | 99.5만 |
|---|
| 2026.03.12 | ₩14,020 | ₩14,302 | ₩13,188 | ₩14,221 | +1.44% | 318만 |
|---|
| 2026.03.11 | ₩13,550 | ₩13,899 | ₩13,470 | ₩13,872 | +2.38% | 211.1만 |
|---|
| 2026.03.10 | ₩13,430 | ₩13,993 | ₩13,175 | ₩13,698 | +2.00% | 318.7만 |
|---|
| 2026.03.09 | ₩14,328 | ₩14,369 | ₩13,362 | ₩13,403 | -6.46% | 240.5만 |
|---|
| 2026.03.06 | ₩13,067 | ₩13,886 | ₩13,014 | ₩13,631 | +4.31% | 149.8만 |
|---|
| 2026.03.05 | ₩13,040 | ₩13,309 | ₩12,759 | ₩13,014 | -0.21% | 121.6만 |
|---|
| 2026.03.04 | ₩12,329 | ₩12,987 | ₩12,316 | ₩12,866 | +4.35% | 70.5만 |
|---|
| 2026.03.03 | ₩12,289 | ₩12,464 | ₩11,967 | ₩12,249 | -0.33% | 68.5만 |
|---|
| 2026.03.02 | ₩12,074 | ₩12,598 | ₩11,846 | ₩12,504 | +3.56% | 60.5만 |
|---|
| 2026.02.27 | ₩11,887 | ₩11,954 | ₩11,753 | ₩11,913 | +0.23% | 31.7만 |
|---|
| 2026.02.26 | ₩11,967 | ₩12,007 | ₩11,672 | ₩11,846 | -1.01% | 25.7만 |
|---|
| 2026.02.25 | ₩12,262 | ₩12,276 | ₩11,887 | ₩12,034 | -1.86% | 29.2만 |
|---|
| 2026.02.24 | ₩12,007 | ₩12,303 | ₩11,981 | ₩12,262 | +2.12% | 24.9만 |
|---|
| 2026.02.23 | ₩12,410 | ₩12,437 | ₩11,954 | ₩11,967 | -3.57% | 34만 |
|---|
| 2026.02.20 | ₩12,074 | ₩12,410 | ₩11,967 | ₩12,343 | +2.22% | 46.4만 |
|---|
| 2026.02.19 | ₩11,833 | ₩12,034 | ₩11,726 | ₩11,940 | +0.91% | 23.7만 |
|---|
| 2026.02.18 | ₩11,820 | ₩12,034 | ₩11,685 | ₩11,712 | -0.91% | 18.3만 |
|---|
| 2026.02.17 | ₩11,726 | ₩11,860 | ₩11,431 | ₩11,739 | +0.11% | 37.8만 |
|---|
| 2026.02.13 | ₩11,726 | ₩11,927 | ₩11,444 | ₩11,605 | -1.03% | 40.1만 |
|---|
| 2026.02.12 | ₩11,940 | ₩12,021 | ₩11,484 | ₩11,632 | -2.58% | 55.2만 |
|---|
| 2026.02.11 | ₩11,967 | ₩12,034 | ₩11,753 | ₩11,994 | +0.22% | 29.2만 |
|---|
| 2026.02.10 | ₩11,927 | ₩12,034 | ₩11,659 | ₩11,873 | -0.45% | 46만 |
|---|
| 2026.02.09 | ₩11,578 | ₩12,007 | ₩11,337 | ₩11,927 | +3.01% | 57.6만 |
|---|
| 2026.02.06 | ₩11,404 | ₩11,565 | ₩11,216 | ₩11,498 | +0.82% | 33.2만 |
|---|
| 2026.02.05 | ₩11,685 | ₩11,726 | ₩11,296 | ₩11,310 | -3.21% | 44만 |
|---|
| 2026.02.04 | ₩11,753 | ₩11,873 | ₩11,632 | ₩11,685 | -0.57% | 35.3만 |
|---|
| 2026.02.03 | ₩11,645 | ₩11,981 | ₩11,551 | ₩11,712 | +0.58% | 47.4만 |
|---|
| 2026.02.02 | ₩11,739 | ₩12,088 | ₩11,632 | ₩11,672 | -0.57% | 60.7만 |
|---|
| 2026.01.30 | ₩11,766 | ₩11,954 | ₩11,739 | ₩11,887 | +1.03% | 42.4만 |
|---|
| 2026.01.29 | ₩12,209 | ₩12,316 | ₩11,739 | ₩11,806 | -3.30% | 48.7만 |
|---|
| 2026.01.28 | ₩12,329 | ₩12,343 | ₩12,007 | ₩12,034 | -2.39% | 41.8만 |
|---|
| 2026.01.27 | ₩12,142 | ₩12,396 | ₩12,034 | ₩12,262 | +0.99% | 51.7만 |
|---|
| 2026.01.26 | ₩12,021 | ₩12,222 | ₩11,927 | ₩12,168 | +1.23% | 38만 |
|---|
| 2026.01.23 | ₩12,088 | ₩12,115 | ₩11,833 | ₩11,981 | -0.89% | 54.2만 |
|---|
| 2026.01.22 | ₩11,954 | ₩12,101 | ₩11,887 | ₩11,967 | +0.11% | 55.3만 |
|---|
| 2026.01.21 | ₩11,484 | ₩12,021 | ₩11,484 | ₩11,967 | +4.21% | 63.1만 |
|---|
| 2026.01.20 | ₩10,988 | ₩11,565 | ₩10,988 | ₩11,524 | +4.88% | 78.9만 |
|---|
| 2026.01.16 | ₩11,283 | ₩11,444 | ₩10,961 | ₩10,974 | -2.73% | 65.6만 |
|---|
| 2026.01.15 | ₩11,363 | ₩11,484 | ₩11,162 | ₩11,310 | -0.47% | 104.3만 |
|---|
| 2026.01.14 | ₩11,243 | ₩11,659 | ₩11,243 | ₩11,444 | +1.79% | 69.3만 |
|---|
| 2026.01.13 | ₩11,055 | ₩11,283 | ₩10,948 | ₩11,216 | +1.46% | 48.1만 |
|---|
| 2026.01.12 | ₩11,243 | ₩11,283 | ₩11,015 | ₩11,028 | -1.91% | 60.1만 |
|---|
| 2026.01.09 | ₩11,001 | ₩11,350 | ₩10,840 | ₩11,202 | +1.83% | 85.5만 |
|---|
| 2026.01.08 | ₩10,330 | ₩10,626 | ₩10,330 | ₩10,612 | +2.73% | 73.9만 |
|---|
| 2026.01.07 | ₩10,371 | ₩10,411 | ₩10,102 | ₩10,330 | -0.39% | 97.5만 |
|---|
| 2026.01.06 | ₩10,719 | ₩10,760 | ₩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 | ₩10,787 | ₩10,344 | ₩10,411 | -2.88% | 99.4만 |
|---|
| 2025.12.31 | ₩10,652 | ₩10,666 | ₩10,518 | ₩10,639 | -0.13% | 76.3만 |
|---|
| 2025.12.30 | ₩10,867 | ₩10,867 | ₩10,532 | ₩10,626 | -2.22% | 54만 |
|---|
| 2025.12.29 | ₩10,706 | ₩10,867 | ₩10,706 | ₩10,800 | +0.88% | 65만 |
|---|
| 2025.12.26 | ₩10,679 | ₩10,760 | ₩10,585 | ₩10,719 | +0.38% | 47.3만 |
|---|
| 2025.12.24 | ₩10,666 | ₩10,733 | ₩10,572 | ₩10,652 | -0.13% | 22.9만 |
|---|
| 2025.12.23 | ₩10,330 | ₩10,854 | ₩10,183 | ₩10,666 | +3.25% | 111.4만 |
|---|
| 2025.12.22 | ₩9,847 | ₩10,652 | ₩9,807 | ₩10,317 | +4.77% | 229.3만 |
|---|
| 2025.12.19 | ₩10,290 | ₩10,384 | ₩9,861 | ₩9,861 | -4.17% | 120.2만 |
|---|
| 2025.12.18 | ₩10,491 | ₩10,572 | ₩10,236 | ₩10,330 | -1.53% | 82.1만 |
|---|
| 2025.12.17 | ₩10,075 | ₩10,532 | ₩10,035 | ₩10,424 | +3.46% | 106.3만 |
|---|
| 2025.12.16 | ₩10,062 | ₩10,183 | ₩9,807 | ₩9,968 | -0.93% | 128.7만 |
|---|
| 2025.12.15 | ₩9,807 | ₩10,263 | ₩9,633 | ₩10,183 | +3.83% | 277.9만 |
|---|
| 2025.12.12 | ₩9,888 | ₩9,888 | ₩9,244 | ₩9,566 | -3.26% | 721.6만 |
|---|
| 2025.12.11 | ₩10,438 | ₩10,451 | ₩9,807 | ₩9,901 | -5.14% | 335만 |
|---|
| 2025.12.10 | ₩10,196 | ₩11,833 | ₩10,196 | ₩10,518 | +3.16% | 173만 |
|---|
| 2025.12.09 | ₩10,948 | ₩11,243 | ₩10,948 | ₩11,162 | +1.96% | 37.1만 |
|---|
| 2025.12.08 | ₩10,974 | ₩11,135 | ₩10,827 | ₩10,988 | +0.12% | 33.6만 |
|---|
| 2025.12.05 | ₩11,404 | ₩11,524 | ₩11,028 | ₩11,055 | -3.06% | 60.7만 |
|---|
| 2025.12.04 | ₩11,310 | ₩11,699 | ₩11,270 | ₩11,310 | 0.00% | 121.2만 |
|---|
| 2025.12.03 | ₩10,880 | ₩11,390 | ₩10,867 | ₩11,176 | +2.71% | 75.9만 |
|---|
| 2025.12.02 | ₩10,760 | ₩10,921 | ₩10,626 | ₩10,840 | +0.75% | 105.7만 |
|---|
| 2025.12.01 | ₩10,411 | ₩10,773 | ₩10,411 | ₩10,760 | +3.35% | 40.6만 |
|---|
| 2025.11.28 | ₩10,854 | ₩10,974 | ₩10,746 | ₩10,907 | +0.49% | 18.6만 |
|---|
| 2025.11.26 | ₩10,545 | ₩10,854 | ₩10,532 | ₩10,800 | +2.42% | 68.5만 |
|---|
| 2025.11.25 | ₩10,438 | ₩10,679 | ₩10,438 | ₩10,532 | +0.90% | 68만 |
|---|
| 2025.11.24 | ₩10,223 | ₩10,612 | ₩10,089 | ₩10,532 | +3.02% | 59.2만 |
|---|
| 2025.11.21 | ₩10,572 | ₩10,612 | ₩10,196 | ₩10,250 | -3.05% | 61.8만 |
|---|
| 2025.11.20 | ₩10,639 | ₩10,719 | ₩10,451 | ₩10,572 | -0.63% | 46.8만 |
|---|
| 2025.11.19 | ₩10,478 | ₩10,706 | ₩10,357 | ₩10,599 | +1.15% | 33.4만 |
|---|
| 2025.11.18 | ₩10,277 | ₩10,558 | ₩10,143 | ₩10,532 | +2.48% | 33.5만 |
|---|
| 2025.11.17 | ₩10,277 | ₩10,424 | ₩10,250 | ₩10,290 | +0.13% | 34.7만 |
|---|
| 2025.11.14 | ₩10,143 | ₩10,397 | ₩10,116 | ₩10,290 | +1.46% | 40.7만 |
|---|
| 2025.11.13 | ₩10,639 | ₩10,693 | ₩10,143 | ₩10,250 | -3.66% | 51.2만 |
|---|
| 2025.11.12 | ₩10,988 | ₩11,082 | ₩10,384 | ₩10,599 | -3.54% | 81.5만 |
|---|
| 2025.11.11 | ₩10,880 | ₩10,988 | ₩10,787 | ₩10,948 | +0.62% | 25.8만 |
|---|
| 2025.11.10 | ₩11,162 | ₩11,229 | ₩10,746 | ₩10,760 | -3.61% | 34.9만 |
|---|
| 2025.11.07 | ₩10,813 | ₩11,082 | ₩10,693 | ₩11,015 | +1.86% | 30.1만 |
|---|
| 2025.11.06 | ₩10,612 | ₩10,827 | ₩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 | ₩10,532 | ₩10,236 | ₩10,250 | -1.67% | 29.8만 |
|---|
| 2025.11.03 | ₩10,679 | ₩10,706 | ₩10,505 | ₩10,572 | -1.01% | 39.2만 |
|---|
| 2025.10.31 | ₩10,854 | ₩11,082 | ₩10,773 | ₩10,813 | -0.37% | 49.5만 |
|---|
| 2025.10.30 | ₩10,867 | ₩10,934 | ₩10,706 | ₩10,813 | -0.49% | 33.5만 |
|---|
| 2025.10.29 | ₩11,243 | ₩11,337 | ₩10,907 | ₩10,948 | -2.63% | 33.1만 |
|---|
| 2025.10.28 | ₩11,015 | ₩11,323 | ₩10,880 | ₩11,229 | +1.95% | 54.7만 |
|---|
| 2025.10.27 | ₩10,948 | ₩11,498 | ₩10,948 | ₩11,122 | +1.59% | 90.9만 |
|---|
| 2025.10.24 | ₩10,599 | ₩10,787 | ₩10,451 | ₩10,478 | -1.14% | 51.8만 |
|---|
| 2025.10.23 | ₩10,250 | ₩10,612 | ₩10,236 | ₩10,558 | +3.01% | 53.2만 |
|---|
| 2025.10.22 | ₩9,968 | ₩10,210 | ₩9,955 | ₩10,183 | +2.15% | 28.1만 |
|---|
| 2025.10.21 | ₩10,223 | ₩10,263 | ₩9,955 | ₩9,955 | -2.62% | 42.3만 |
|---|
| 2025.10.20 | ₩10,250 | ₩10,411 | ₩10,196 | ₩10,236 | -0.13% | 28.2만 |
|---|
| 2025.10.17 | ₩10,196 | ₩10,263 | ₩10,143 | ₩10,250 | +0.53% | 33.7만 |
|---|
| 2025.10.16 | ₩10,277 | ₩10,330 | ₩10,169 | ₩10,210 | -0.65% | 27.6만 |
|---|
| 2025.10.15 | ₩10,290 | ₩10,384 | ₩10,210 | ₩10,263 | -0.26% | 26.4만 |
|---|
| 2025.10.14 | ₩10,183 | ₩10,411 | ₩10,169 | ₩10,196 | +0.13% | 43.5만 |
|---|
| 2025.10.13 | ₩10,129 | ₩10,424 | ₩10,129 | ₩10,304 | +1.72% | 20.8만 |
|---|
| 2025.10.10 | ₩10,411 | ₩10,411 | ₩10,116 | ₩10,129 | -2.71% | 41.8만 |
|---|