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 | ₩14,054 | ₩14,081 | ₩13,693 | ₩13,706 | -2.48% | 56.2만 |
| 2026.10.08 | ₩14,215 | ₩14,402 | ₩13,947 | ₩14,001 | -1.51% | 63.3만 |
| 2026.10.07 | ₩14,469 | ₩14,589 | ₩14,027 | ₩14,027 | -3.05% | 56.5만 |
| 2026.10.06 | ₩14,268 | ₩14,603 | ₩14,268 | ₩14,482 | +1.50% | 63.1만 |
| 2026.10.05 | ₩13,893 | ₩14,763 | ₩13,746 | ₩14,389 | +3.56% | 78.4만 |
| 2026.10.02 | ₩13,090 | ₩13,652 | ₩13,050 | ₩13,519 | +3.27% | 62.2만 |
| 2026.10.01 | ₩13,505 | ₩13,505 | ₩13,037 | ₩13,291 | -1.59% | 59.3만 |
| 2026.09.30 | ₩13,465 | ₩13,786 | ₩13,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,572 |
| +0.80% |
| 34.6만 |
| 2026.09.29 | ₩13,385 | ₩13,586 | ₩13,157 | ₩13,412 | +0.20% | 60.1만 |
|---|
| 2026.09.28 | ₩14,081 | ₩14,094 | ₩13,412 | ₩13,478 | -4.28% | 76만 |
|---|
| 2026.09.25 | ₩14,134 | ₩14,228 | ₩13,826 | ₩13,960 | -1.23% | 41.4만 |
|---|
| 2026.09.24 | ₩14,589 | ₩14,656 | ₩14,188 | ₩14,228 | -2.48% | 54.1만 |
|---|
| 2026.09.23 | ₩14,750 | ₩14,911 | ₩14,375 | ₩14,523 | -1.54% | 46.7만 |
|---|
| 2026.09.22 | ₩14,790 | ₩14,991 | ₩14,616 | ₩14,630 | -1.09% | 39.2만 |
|---|
| 2026.09.21 | ₩15,379 | ₩15,446 | ₩14,643 | ₩14,911 | -3.05% | 93.2만 |
|---|
| 2026.09.18 | ₩15,660 | ₩15,807 | ₩15,326 | ₩15,339 | -2.05% | 77.9만 |
|---|
| 2026.09.17 | ₩15,580 | ₩16,222 | ₩15,473 | ₩15,834 | +1.63% | 49.2만 |
|---|
| 2026.09.16 | ₩15,366 | ₩15,741 | ₩15,111 | ₩15,553 | +1.22% | 90.1만 |
|---|
| 2026.09.15 | ₩15,580 | ₩15,767 | ₩15,312 | ₩15,473 | -0.69% | 68.2만 |
|---|
| 2026.09.14 | ₩15,981 | ₩16,142 | ₩15,580 | ₩15,687 | -1.84% | 65만 |
|---|
| 2026.09.11 | ₩16,182 | ₩16,289 | ₩15,633 | ₩15,754 | -2.65% | 70.6만 |
|---|
| 2026.09.10 | ₩16,905 | ₩17,119 | ₩16,450 | ₩16,503 | -2.38% | 105.3만 |
|---|
| 2026.09.09 | ₩16,570 | ₩16,851 | ₩16,370 | ₩16,677 | +0.65% | 121.4만 |
|---|
| 2026.09.08 | ₩15,941 | ₩16,530 | ₩15,941 | ₩16,383 | +2.77% | 90.7만 |
|---|
| 2026.09.04 | ₩15,379 | ₩15,968 | ₩15,259 | ₩15,754 | +2.44% | 56.9만 |
|---|
| 2026.09.03 | ₩15,714 | ₩15,848 | ₩15,098 | ₩15,526 | -1.19% | 83.1만 |
|---|
| 2026.09.02 | ₩15,700 | ₩15,981 | ₩15,553 | ₩15,767 | +0.43% | 83.8만 |
|---|
| 2026.09.01 | ₩15,352 | ₩16,169 | ₩15,138 | ₩16,089 | +4.80% | 138.6만 |
|---|
| 2026.08.31 | ₩14,777 | ₩15,326 | ₩14,723 | ₩15,232 | +3.08% | 88.3만 |
|---|
| 2026.08.28 | ₩14,282 | ₩14,603 | ₩14,241 | ₩14,375 | +0.66% | 57.1만 |
|---|
| 2026.08.27 | ₩14,830 | ₩14,830 | ₩14,201 | ₩14,308 | -3.52% | 51.2만 |
|---|
| 2026.08.26 | ₩14,630 | ₩15,098 | ₩14,362 | ₩14,830 | +1.37% | 83.4만 |
|---|
| 2026.08.25 | ₩15,085 | ₩15,085 | ₩14,482 | ₩14,763 | -2.13% | 53.7만 |
|---|
| 2026.08.24 | ₩15,004 | ₩15,459 | ₩14,817 | ₩15,071 | +0.45% | 110.7만 |
|---|
| 2026.08.21 | ₩14,710 | ₩14,951 | ₩14,241 | ₩14,817 | +0.73% | 89.5만 |
|---|
| 2026.08.20 | ₩14,081 | ₩14,978 | ₩14,041 | ₩14,643 | +3.99% | 149.4만 |
|---|
| 2026.08.19 | ₩13,626 | ₩14,589 | ₩13,586 | ₩14,148 | +3.83% | 190.4만 |
|---|
| 2026.08.18 | ₩12,528 | ₩13,171 | ₩12,394 | ₩13,130 | +4.81% | 134.5만 |
|---|
| 2026.08.17 | ₩12,127 | ₩12,595 | ₩11,966 | ₩12,394 | +2.21% | 111.6만 |
|---|
| 2026.08.14 | ₩12,274 | ₩12,314 | ₩11,886 | ₩11,926 | -2.84% | 118.3만 |
|---|
| 2026.08.13 | ₩12,368 | ₩12,488 | ₩12,086 | ₩12,113 | -2.06% | 98.3만 |
|---|
| 2026.08.12 | ₩12,434 | ₩12,595 | ₩12,060 | ₩12,434 | 0.00% | 96.2만 |
|---|
| 2026.08.11 | ₩12,863 | ₩13,050 | ₩12,461 | ₩12,595 | -2.08% | 61.4만 |
|---|
| 2026.08.10 | ₩12,582 | ₩13,064 | ₩12,568 | ₩12,930 | +2.77% | 61.8만 |
|---|
| 2026.08.07 | ₩12,434 | ₩12,809 | ₩12,381 | ₩12,649 | +1.72% | 74.1만 |
|---|
| 2026.08.06 | ₩12,622 | ₩12,702 | ₩12,461 | ₩12,528 | -0.74% | 45.6만 |
|---|
| 2026.08.05 | ₩12,515 | ₩12,729 | ₩12,381 | ₩12,434 | -0.64% | 70.8만 |
|---|
| 2026.08.04 | ₩12,675 | ₩12,742 | ₩12,234 | ₩12,301 | -2.96% | 112.9만 |
|---|
| 2026.08.03 | ₩13,077 | ₩13,197 | ₩12,649 | ₩12,689 | -2.97% | 73.7만 |
|---|
| 2026.07.31 | ₩13,492 | ₩13,639 | ₩13,050 | ₩13,345 | -1.09% | 64.9만 |
|---|
| 2026.07.30 | ₩12,876 | ₩13,652 | ₩12,876 | ₩13,599 | +5.61% | 34.9만 |
|---|
| 2026.07.29 | ₩13,465 | ₩13,532 | ₩12,943 | ₩12,997 | -3.48% | 81.3만 |
|---|
| 2026.07.28 | ₩13,706 | ₩13,733 | ₩13,010 | ₩13,438 | -1.95% | 102.9만 |
|---|
| 2026.07.27 | ₩13,974 | ₩14,014 | ₩13,559 | ₩13,706 | -1.92% | 70.6만 |
|---|
| 2026.07.24 | ₩14,268 | ₩14,456 | ₩14,027 | ₩14,161 | -0.75% | 41.9만 |
|---|
| 2026.07.23 | ₩14,991 | ₩15,379 | ₩14,402 | ₩14,415 | -3.84% | 79.7만 |
|---|
| 2026.07.22 | ₩14,442 | ₩15,352 | ₩14,442 | ₩15,138 | +4.82% | 90.9만 |
|---|
| 2026.07.21 | ₩14,469 | ₩14,670 | ₩14,322 | ₩14,429 | -0.28% | 64.2만 |
|---|
| 2026.07.20 | ₩13,505 | ₩14,335 | ₩13,318 | ₩14,201 | +5.15% | 65.9만 |
|---|
| 2026.07.17 | ₩13,532 | ₩13,599 | ₩13,238 | ₩13,478 | -0.40% | 76만 |
|---|
| 2026.07.16 | ₩13,813 | ₩13,947 | ₩13,278 | ₩13,291 | -3.78% | 60.5만 |
|---|
| 2026.07.15 | ₩13,893 | ₩14,081 | ₩13,559 | ₩13,719 | -1.25% | 41.8만 |
|---|
| 2026.07.14 | ₩13,920 | ₩14,014 | ₩13,786 | ₩13,974 | +0.38% | 38.8만 |
|---|
| 2026.07.13 | ₩14,001 | ₩14,442 | ₩13,840 | ₩13,893 | -0.76% | 80.2만 |
|---|
| 2026.07.10 | ₩13,452 | ₩13,840 | ₩13,398 | ₩13,800 | +2.59% | 53.4만 |
|---|
| 2026.07.09 | ₩13,760 | ₩14,215 | ₩13,304 | ₩13,385 | -2.72% | 86.1만 |
|---|
| 2026.07.08 | ₩13,184 | ₩13,760 | ₩12,849 | ₩13,652 | +3.55% | 85.8만 |
|---|
| 2026.07.07 | ₩12,836 | ₩13,104 | ₩12,608 | ₩12,876 | +0.31% | 50만 |
|---|
| 2026.07.06 | ₩12,983 | ₩13,291 | ₩12,649 | ₩12,689 | -2.27% | 102.2만 |
|---|
| 2026.07.02 | ₩12,997 | ₩13,171 | ₩12,782 | ₩12,903 | -0.72% | 50.5만 |
|---|
| 2026.07.01 | ₩12,475 | ₩12,916 | ₩12,434 | ₩12,689 | +1.72% | 47.2만 |
|---|
| 2026.06.30 | ₩12,903 | ₩13,104 | ₩12,729 | ₩12,782 | -0.93% | 54.4만 |
|---|
| 2026.06.29 | ₩12,782 | ₩13,304 | ₩12,742 | ₩12,930 | +1.15% | 119.8만 |
|---|
| 2026.06.26 | ₩12,354 | ₩12,702 | ₩12,354 | ₩12,595 | +1.95% | 42.3만 |
|---|
| 2026.06.25 | ₩12,260 | ₩12,448 | ₩11,966 | ₩12,448 | +1.53% | 57.6만 |
|---|
| 2026.06.24 | ₩12,301 | ₩12,555 | ₩12,100 | ₩12,194 | -0.87% | 132.7만 |
|---|
| 2026.06.23 | ₩12,247 | ₩12,662 | ₩12,140 | ₩12,542 | +2.40% | 87.5만 |
|---|
| 2026.06.22 | ₩12,528 | ₩12,595 | ₩12,100 | ₩12,247 | -2.24% | 89.9만 |
|---|
| 2026.06.18 | ₩12,916 | ₩12,930 | ₩12,207 | ₩12,368 | -4.25% | 201.1만 |
|---|
| 2026.06.17 | ₩13,345 | ₩13,345 | ₩12,782 | ₩12,903 | -3.31% | 128만 |
|---|
| 2026.06.16 | ₩14,268 | ₩14,523 | ₩13,130 | ₩13,291 | -6.85% | 148.8만 |
|---|
| 2026.06.15 | ₩15,111 | ₩15,486 | ₩14,536 | ₩14,589 | -3.45% | 111.4만 |
|---|
| 2026.06.12 | ₩15,567 | ₩15,848 | ₩15,500 | ₩15,593 | +0.17% | 92.1만 |
|---|
| 2026.06.11 | ₩15,326 | ₩15,888 | ₩15,259 | ₩15,647 | +2.10% | 131.2만 |
|---|
| 2026.06.10 | ₩15,152 | ₩15,459 | ₩15,004 | ₩15,098 | -0.35% | 96.5만 |
|---|
| 2026.06.09 | ₩15,232 | ₩15,352 | ₩14,670 | ₩15,111 | -0.79% | 105만 |
|---|
| 2026.06.08 | ₩15,674 | ₩15,714 | ₩15,125 | ₩15,259 | -2.65% | 67.8만 |
|---|
| 2026.06.05 | ₩16,209 | ₩16,263 | ₩15,232 | ₩15,285 | -5.70% | 135.4만 |
|---|
| 2026.06.04 | ₩16,222 | ₩16,490 | ₩15,928 | ₩16,209 | -0.08% | 47.6만 |
|---|
| 2026.06.03 | ₩16,785 | ₩17,066 | ₩16,316 | ₩16,316 | -2.79% | 37.7만 |
|---|
| 2026.06.02 | ₩16,838 | ₩17,307 | ₩16,463 | ₩16,731 | -0.64% | 78.2만 |
|---|
| 2026.06.01 | ₩16,517 | ₩17,025 | ₩16,410 | ₩16,838 | +1.94% | 72.5만 |
|---|
| 2026.05.29 | ₩16,811 | ₩16,851 | ₩16,155 | ₩16,236 | -3.42% | 113.6만 |
|---|
| 2026.05.28 | ₩16,851 | ₩17,173 | ₩16,677 | ₩16,905 | +0.32% | 35.5만 |
|---|
| 2026.05.27 | ₩16,704 | ₩17,119 | ₩16,530 | ₩16,838 | +0.80% | 67.4만 |
|---|
| 2026.05.26 | ₩17,092 | ₩17,494 | ₩16,691 | ₩16,744 | -2.04% | 66.7만 |
|---|
| 2026.05.22 | ₩17,962 | ₩18,069 | ₩17,133 | ₩17,146 | -4.55% | 69.9만 |
|---|
| 2026.05.21 | ₩18,029 | ₩18,458 | ₩17,882 | ₩18,230 | +1.11% | 77.5만 |
|---|
| 2026.05.20 | ₩17,775 | ₩18,203 | ₩17,534 | ₩17,829 | +0.30% | 71.3만 |
|---|
| 2026.05.19 | ₩18,177 | ₩18,391 | ₩17,681 | ₩17,829 | -1.91% | 80.1만 |
|---|
| 2026.05.18 | ₩17,320 | ₩18,163 | ₩17,146 | ₩18,016 | +4.02% | 60.6만 |
|---|
| 2026.05.15 | ₩17,588 | ₩17,735 | ₩17,320 | ₩17,547 | -0.23% | 54.4만 |
|---|
| 2026.05.14 | ₩18,471 | ₩18,551 | ₩17,414 | ₩17,427 | -5.65% | 91만 |
|---|
| 2026.05.13 | ₩17,708 | ₩18,484 | ₩17,199 | ₩18,270 | +3.17% | 109.4만 |
|---|
| 2026.05.12 | ₩16,677 | ₩17,788 | ₩16,450 | ₩17,494 | +4.90% | 243.2만 |
|---|
| 2026.05.11 | ₩17,869 | ₩18,270 | ₩17,601 | ₩18,056 | +1.05% | 94.9만 |
|---|
| 2026.05.08 | ₩17,802 | ₩17,882 | ₩17,507 | ₩17,574 | -1.28% | 57.2만 |
|---|
| 2026.05.07 | ₩18,150 | ₩18,150 | ₩17,293 | ₩17,895 | -1.40% | 130.1만 |
|---|
| 2026.05.06 | ₩18,364 | ₩18,645 | ₩17,601 | ₩18,498 | +0.73% | 129.2만 |
|---|
| 2026.05.05 | ₩20,050 | ₩20,211 | ₩19,033 | ₩19,060 | -4.94% | 112.5만 |
|---|
| 2026.05.04 | ₩18,672 | ₩20,412 | ₩18,672 | ₩20,318 | +8.82% | 254.9만 |
|---|
| 2026.05.01 | ₩18,806 | ₩19,167 | ₩18,150 | ₩18,605 | -1.07% | 106.8만 |
|---|
| 2026.04.30 | ₩19,006 | ₩19,180 | ₩18,525 | ₩18,859 | -0.77% | 165.4만 |
|---|
| 2026.04.29 | ₩18,605 | ₩19,475 | ₩18,578 | ₩19,301 | +3.74% | 211.2만 |
|---|
| 2026.04.28 | ₩17,561 | ₩18,525 | ₩17,440 | ₩18,337 | +4.42% | 86.1만 |
|---|
| 2026.04.27 | ₩17,266 | ₩17,655 | ₩17,012 | ₩17,467 | +1.16% | 73.9만 |
|---|
| 2026.04.24 | ₩17,735 | ₩18,043 | ₩16,731 | ₩17,106 | -3.55% | 136.8만 |
|---|
| 2026.04.23 | ₩18,471 | ₩18,551 | ₩17,561 | ₩17,762 | -3.84% | 81.1만 |
|---|
| 2026.04.22 | ₩18,337 | ₩19,100 | ₩18,150 | ₩18,203 | -0.73% | 164.4만 |
|---|
| 2026.04.21 | ₩17,066 | ₩18,364 | ₩16,691 | ₩18,069 | +5.88% | 152.2만 |
|---|
| 2026.04.20 | ₩16,945 | ₩17,266 | ₩16,677 | ₩17,025 | +0.47% | 110.6만 |
|---|
| 2026.04.17 | ₩16,851 | ₩16,959 | ₩15,781 | ₩16,691 | -0.95% | 239.2만 |
|---|
| 2026.04.16 | ₩17,534 | ₩18,096 | ₩17,521 | ₩17,829 | +1.68% | 103만 |
|---|
| 2026.04.15 | ₩18,083 | ₩18,083 | ₩17,079 | ₩17,815 | -1.48% | 244.5만 |
|---|
| 2026.04.14 | ₩19,020 | ₩19,020 | ₩18,083 | ₩18,150 | -4.57% | 111.7만 |
|---|
| 2026.04.13 | ₩19,515 | ₩19,930 | ₩18,752 | ₩19,087 | -2.19% | 121.2만 |
|---|
| 2026.04.10 | ₩18,819 | ₩19,247 | ₩18,605 | ₩19,247 | +2.28% | 75.5만 |
|---|
| 2026.04.09 | ₩19,488 | ₩19,689 | ₩18,752 | ₩18,819 | -3.43% | 153만 |
|---|
| 2026.04.08 | ₩18,565 | ₩19,341 | ₩18,310 | ₩19,100 | +2.88% | 259.9만 |
|---|
| 2026.04.07 | ₩19,836 | ₩20,613 | ₩19,769 | ₩20,117 | +1.42% | 109.1만 |
|---|
| 2026.04.06 | ₩20,519 | ₩21,121 | ₩20,171 | ₩20,345 | -0.85% | 103.7만 |
|---|
| 2026.04.02 | ₩20,398 | ₩21,054 | ₩19,783 | ₩20,372 | -0.13% | 130.6만 |
|---|
| 2026.04.01 | ₩19,810 | ₩20,050 | ₩19,341 | ₩19,850 | +0.20% | 178.7만 |
|---|
| 2026.03.31 | ₩19,662 | ₩21,268 | ₩19,461 | ₩20,104 | +2.25% | 276.2만 |
|---|
| 2026.03.30 | ₩19,542 | ₩20,813 | ₩19,542 | ₩20,412 | +4.45% | 343.9만 |
|---|
| 2026.03.27 | ₩18,618 | ₩19,368 | ₩18,444 | ₩18,806 | +1.01% | 206.3만 |
|---|
| 2026.03.26 | ₩19,609 | ₩20,010 | ₩18,498 | ₩18,538 | -5.46% | 174.6만 |
|---|
| 2026.03.25 | ₩18,404 | ₩19,836 | ₩18,029 | ₩19,676 | +6.91% | 315.8만 |
|---|
| 2026.03.24 | ₩17,788 | ₩18,752 | ₩17,521 | ₩18,699 | +5.12% | 210.2만 |
|---|
| 2026.03.23 | ₩18,431 | ₩18,605 | ₩17,507 | ₩17,655 | -4.21% | 227.9만 |
|---|
| 2026.03.20 | ₩19,234 | ₩19,903 | ₩18,351 | ₩18,886 | -1.81% | 316.7만 |
|---|
| 2026.03.19 | ₩18,123 | ₩19,756 | ₩17,949 | ₩19,555 | +7.90% | 440만 |
|---|
| 2026.03.18 | ₩16,878 | ₩19,194 | ₩16,704 | ₩18,243 | +8.09% | 580.7만 |
|---|
| 2026.03.17 | ₩15,553 | ₩17,199 | ₩15,366 | ₩16,664 | +7.14% | 453.6만 |
|---|
| 2026.03.16 | ₩14,589 | ₩14,978 | ₩14,456 | ₩14,589 | 0.00% | 170.8만 |
|---|
| 2026.03.13 | ₩14,295 | ₩14,723 | ₩14,268 | ₩14,482 | +1.31% | 99.5만 |
|---|
| 2026.03.12 | ₩13,987 | ₩14,268 | ₩13,157 | ₩14,188 | +1.44% | 318만 |
|---|
| 2026.03.11 | ₩13,519 | ₩13,867 | ₩13,438 | ₩13,840 | +2.38% | 211.1만 |
|---|
| 2026.03.10 | ₩13,398 | ₩13,960 | ₩13,144 | ₩13,666 | +2.00% | 318.7만 |
|---|
| 2026.03.09 | ₩14,295 | ₩14,335 | ₩13,331 | ₩13,371 | -6.46% | 240.5만 |
|---|
| 2026.03.06 | ₩13,037 | ₩13,853 | ₩12,983 | ₩13,599 | +4.31% | 149.8만 |
|---|
| 2026.03.05 | ₩13,010 | ₩13,278 | ₩12,729 | ₩12,983 | -0.21% | 121.6만 |
|---|
| 2026.03.04 | ₩12,301 | ₩12,956 | ₩12,287 | ₩12,836 | +4.35% | 70.5만 |
|---|
| 2026.03.03 | ₩12,260 | ₩12,434 | ₩11,939 | ₩12,220 | -0.33% | 68.5만 |
|---|
| 2026.03.02 | ₩12,046 | ₩12,568 | ₩11,819 | ₩12,475 | +3.56% | 60.5만 |
|---|
| 2026.02.27 | ₩11,859 | ₩11,926 | ₩11,725 | ₩11,886 | +0.23% | 31.7만 |
|---|
| 2026.02.26 | ₩11,939 | ₩11,979 | ₩11,645 | ₩11,819 | -1.01% | 25.7만 |
|---|
| 2026.02.25 | ₩12,234 | ₩12,247 | ₩11,859 | ₩12,006 | -1.86% | 29.2만 |
|---|
| 2026.02.24 | ₩11,979 | ₩12,274 | ₩11,953 | ₩12,234 | +2.12% | 24.9만 |
|---|
| 2026.02.23 | ₩12,381 | ₩12,408 | ₩11,926 | ₩11,939 | -3.57% | 34만 |
|---|
| 2026.02.20 | ₩12,046 | ₩12,381 | ₩11,939 | ₩12,314 | +2.22% | 46.4만 |
|---|
| 2026.02.19 | ₩11,805 | ₩12,006 | ₩11,698 | ₩11,912 | +0.91% | 23.7만 |
|---|
| 2026.02.18 | ₩11,792 | ₩12,006 | ₩11,658 | ₩11,685 | -0.91% | 18.3만 |
|---|
| 2026.02.17 | ₩11,698 | ₩11,832 | ₩11,404 | ₩11,712 | +0.11% | 37.8만 |
|---|
| 2026.02.13 | ₩11,698 | ₩11,899 | ₩11,417 | ₩11,578 | -1.03% | 40.1만 |
|---|
| 2026.02.12 | ₩11,912 | ₩11,993 | ₩11,457 | ₩11,605 | -2.58% | 55.2만 |
|---|
| 2026.02.11 | ₩11,939 | ₩12,006 | ₩11,725 | ₩11,966 | +0.22% | 29.2만 |
|---|
| 2026.02.10 | ₩11,899 | ₩12,006 | ₩11,631 | ₩11,846 | -0.45% | 46만 |
|---|
| 2026.02.09 | ₩11,551 | ₩11,979 | ₩11,310 | ₩11,899 | +3.01% | 57.6만 |
|---|
| 2026.02.06 | ₩11,377 | ₩11,538 | ₩11,190 | ₩11,471 | +0.82% | 33.2만 |
|---|
| 2026.02.05 | ₩11,658 | ₩11,698 | ₩11,270 | ₩11,283 | -3.21% | 44만 |
|---|
| 2026.02.04 | ₩11,725 | ₩11,846 | ₩11,605 | ₩11,658 | -0.57% | 35.3만 |
|---|
| 2026.02.03 | ₩11,618 | ₩11,953 | ₩11,524 | ₩11,685 | +0.58% | 47.4만 |
|---|
| 2026.02.02 | ₩11,712 | ₩12,060 | ₩11,605 | ₩11,645 | -0.57% | 60.7만 |
|---|
| 2026.01.30 | ₩11,738 | ₩11,926 | ₩11,712 | ₩11,859 | +1.03% | 42.4만 |
|---|
| 2026.01.29 | ₩12,180 | ₩12,287 | ₩11,712 | ₩11,779 | -3.30% | 48.7만 |
|---|
| 2026.01.28 | ₩12,301 | ₩12,314 | ₩11,979 | ₩12,006 | -2.39% | 41.8만 |
|---|
| 2026.01.27 | ₩12,113 | ₩12,368 | ₩12,006 | ₩12,234 | +0.99% | 51.7만 |
|---|
| 2026.01.26 | ₩11,993 | ₩12,194 | ₩11,899 | ₩12,140 | +1.23% | 38만 |
|---|
| 2026.01.23 | ₩12,060 | ₩12,086 | ₩11,805 | ₩11,953 | -0.89% | 54.2만 |
|---|
| 2026.01.22 | ₩11,926 | ₩12,073 | ₩11,859 | ₩11,939 | +0.11% | 55.3만 |
|---|
| 2026.01.21 | ₩11,457 | ₩11,993 | ₩11,457 | ₩11,939 | +4.21% | 63.1만 |
|---|
| 2026.01.20 | ₩10,962 | ₩11,538 | ₩10,962 | ₩11,498 | +4.88% | 78.9만 |
|---|
| 2026.01.16 | ₩11,257 | ₩11,417 | ₩10,935 | ₩10,949 | -2.73% | 65.6만 |
|---|
| 2026.01.15 | ₩11,337 | ₩11,457 | ₩11,136 | ₩11,283 | -0.47% | 104.3만 |
|---|
| 2026.01.14 | ₩11,216 | ₩11,631 | ₩11,216 | ₩11,417 | +1.79% | 69.3만 |
|---|
| 2026.01.13 | ₩11,029 | ₩11,257 | ₩10,922 | ₩11,190 | +1.46% | 48.1만 |
|---|
| 2026.01.12 | ₩11,216 | ₩11,257 | ₩10,989 | ₩11,002 | -1.91% | 60.1만 |
|---|
| 2026.01.09 | ₩10,976 | ₩11,324 | ₩10,815 | ₩11,176 | +1.83% | 85.5만 |
|---|
| 2026.01.08 | ₩10,306 | ₩10,601 | ₩10,306 | ₩10,587 | +2.73% | 73.9만 |
|---|
| 2026.01.07 | ₩10,346 | ₩10,387 | ₩10,079 | ₩10,306 | -0.39% | 97.5만 |
|---|
| 2026.01.06 | ₩10,694 | ₩10,735 | ₩10,333 | ₩10,333 | -3.38% | 90.2만 |
|---|
| 2026.01.05 | ₩10,467 | ₩10,694 | ₩10,239 | ₩10,654 | +1.79% | 106.5만 |
|---|
| 2026.01.02 | ₩10,694 | ₩10,761 | ₩10,320 | ₩10,387 | -2.88% | 99.4만 |
|---|
| 2025.12.31 | ₩10,628 | ₩10,641 | ₩10,494 | ₩10,614 | -0.13% | 76.3만 |
|---|
| 2025.12.30 | ₩10,842 | ₩10,842 | ₩10,507 | ₩10,601 | -2.22% | 54만 |
|---|
| 2025.12.29 | ₩10,681 | ₩10,842 | ₩10,681 | ₩10,775 | +0.88% | 65만 |
|---|
| 2025.12.26 | ₩10,654 | ₩10,735 | ₩10,561 | ₩10,694 | +0.38% | 47.3만 |
|---|
| 2025.12.24 | ₩10,641 | ₩10,708 | ₩10,547 | ₩10,628 | -0.13% | 22.9만 |
|---|
| 2025.12.23 | ₩10,306 | ₩10,828 | ₩10,159 | ₩10,641 | +3.25% | 111.4만 |
|---|
| 2025.12.22 | ₩9,824 | ₩10,628 | ₩9,784 | ₩10,293 | +4.77% | 229.3만 |
|---|
| 2025.12.19 | ₩10,266 | ₩10,360 | ₩9,838 | ₩9,838 | -4.17% | 120.2만 |
|---|
| 2025.12.18 | ₩10,467 | ₩10,547 | ₩10,213 | ₩10,306 | -1.53% | 82.1만 |
|---|
| 2025.12.17 | ₩10,052 | ₩10,507 | ₩10,012 | ₩10,400 | +3.46% | 106.3만 |
|---|
| 2025.12.16 | ₩10,039 | ₩10,159 | ₩9,784 | ₩9,945 | -0.93% | 128.7만 |
|---|
| 2025.12.15 | ₩9,784 | ₩10,239 | ₩9,610 | ₩10,159 | +3.83% | 277.9만 |
|---|
| 2025.12.12 | ₩9,865 | ₩9,865 | ₩9,222 | ₩9,543 | -3.26% | 721.6만 |
|---|
| 2025.12.11 | ₩10,413 | ₩10,427 | ₩9,784 | ₩9,878 | -5.14% | 335만 |
|---|
| 2025.12.10 | ₩10,172 | ₩11,805 | ₩10,172 | ₩10,494 | +3.16% | 173만 |
|---|
| 2025.12.09 | ₩10,922 | ₩11,216 | ₩10,922 | ₩11,136 | +1.96% | 37.1만 |
|---|
| 2025.12.08 | ₩10,949 | ₩11,109 | ₩10,802 | ₩10,962 | +0.12% | 33.6만 |
|---|
| 2025.12.05 | ₩11,377 | ₩11,498 | ₩11,002 | ₩11,029 | -3.06% | 60.7만 |
|---|
| 2025.12.04 | ₩11,283 | ₩11,672 | ₩11,243 | ₩11,283 | 0.00% | 121.2만 |
|---|
| 2025.12.03 | ₩10,855 | ₩11,364 | ₩10,842 | ₩11,150 | +2.71% | 75.9만 |
|---|
| 2025.12.02 | ₩10,735 | ₩10,895 | ₩10,601 | ₩10,815 | +0.75% | 105.7만 |
|---|
| 2025.12.01 | ₩10,387 | ₩10,748 | ₩10,387 | ₩10,735 | +3.35% | 40.6만 |
|---|
| 2025.11.28 | ₩10,828 | ₩10,949 | ₩10,721 | ₩10,882 | +0.49% | 18.6만 |
|---|
| 2025.11.26 | ₩10,520 | ₩10,828 | ₩10,507 | ₩10,775 | +2.42% | 68.5만 |
|---|
| 2025.11.25 | ₩10,413 | ₩10,654 | ₩10,413 | ₩10,507 | +0.90% | 68만 |
|---|
| 2025.11.24 | ₩10,199 | ₩10,587 | ₩10,065 | ₩10,507 | +3.02% | 59.2만 |
|---|
| 2025.11.21 | ₩10,547 | ₩10,587 | ₩10,172 | ₩10,226 | -3.05% | 61.8만 |
|---|
| 2025.11.20 | ₩10,614 | ₩10,694 | ₩10,427 | ₩10,547 | -0.63% | 46.8만 |
|---|
| 2025.11.19 | ₩10,454 | ₩10,681 | ₩10,333 | ₩10,574 | +1.15% | 33.4만 |
|---|
| 2025.11.18 | ₩10,253 | ₩10,534 | ₩10,119 | ₩10,507 | +2.48% | 33.5만 |
|---|
| 2025.11.17 | ₩10,253 | ₩10,400 | ₩10,226 | ₩10,266 | +0.13% | 34.7만 |
|---|
| 2025.11.14 | ₩10,119 | ₩10,373 | ₩10,092 | ₩10,266 | +1.46% | 40.7만 |
|---|
| 2025.11.13 | ₩10,614 | ₩10,668 | ₩10,119 | ₩10,226 | -3.66% | 51.2만 |
|---|
| 2025.11.12 | ₩10,962 | ₩11,056 | ₩10,360 | ₩10,574 | -3.54% | 81.5만 |
|---|
| 2025.11.11 | ₩10,855 | ₩10,962 | ₩10,761 | ₩10,922 | +0.62% | 25.8만 |
|---|
| 2025.11.10 | ₩11,136 | ₩11,203 | ₩10,721 | ₩10,735 | -3.61% | 34.9만 |
|---|
| 2025.11.07 | ₩10,788 | ₩11,056 | ₩10,668 | ₩10,989 | +1.86% | 30.1만 |
|---|
| 2025.11.06 | ₩10,587 | ₩10,802 | ₩10,520 | ₩10,788 | +1.90% | 27만 |
|---|
| 2025.11.05 | ₩10,333 | ₩10,694 | ₩10,306 | ₩10,654 | +3.11% | 53만 |
|---|
| 2025.11.04 | ₩10,400 | ₩10,507 | ₩10,213 | ₩10,226 | -1.67% | 29.8만 |
|---|
| 2025.11.03 | ₩10,654 | ₩10,681 | ₩10,480 | ₩10,547 | -1.01% | 39.2만 |
|---|
| 2025.10.31 | ₩10,828 | ₩11,056 | ₩10,748 | ₩10,788 | -0.37% | 49.5만 |
|---|
| 2025.10.30 | ₩10,842 | ₩10,909 | ₩10,681 | ₩10,788 | -0.49% | 33.5만 |
|---|
| 2025.10.29 | ₩11,216 | ₩11,310 | ₩10,882 | ₩10,922 | -2.63% | 33.1만 |
|---|
| 2025.10.28 | ₩10,989 | ₩11,297 | ₩10,855 | ₩11,203 | +1.95% | 54.7만 |
|---|
| 2025.10.27 | ₩10,922 | ₩11,471 | ₩10,922 | ₩11,096 | +1.59% | 90.9만 |
|---|
| 2025.10.24 | ₩10,574 | ₩10,761 | ₩10,427 | ₩10,454 | -1.14% | 51.8만 |
|---|
| 2025.10.23 | ₩10,226 | ₩10,587 | ₩10,213 | ₩10,534 | +3.01% | 53.2만 |
|---|
| 2025.10.22 | ₩9,945 | ₩10,186 | ₩9,932 | ₩10,159 | +2.15% | 28.1만 |
|---|
| 2025.10.21 | ₩10,199 | ₩10,239 | ₩9,932 | ₩9,932 | -2.62% | 42.3만 |
|---|
| 2025.10.20 | ₩10,226 | ₩10,387 | ₩10,172 | ₩10,213 | -0.13% | 28.2만 |
|---|
| 2025.10.17 | ₩10,172 | ₩10,239 | ₩10,119 | ₩10,226 | +0.53% | 33.7만 |
|---|
| 2025.10.16 | ₩10,253 | ₩10,306 | ₩10,146 | ₩10,186 | -0.65% | 27.6만 |
|---|
| 2025.10.15 | ₩10,266 | ₩10,360 | ₩10,186 | ₩10,239 | -0.26% | 26.4만 |
|---|
| 2025.10.14 | ₩10,159 | ₩10,387 | ₩10,146 | ₩10,172 | +0.13% | 43.5만 |
|---|
| 2025.10.13 | ₩10,106 | ₩10,400 | ₩10,106 | ₩10,280 | +1.72% | 20.8만 |
|---|
| 2025.10.10 | ₩10,387 | ₩10,387 | ₩10,092 | ₩10,106 | -2.71% | 41.8만 |
|---|