시장 데이터를 불러오는 중
전체 종목
앤더슨스 과거 주가
The Andersons, Inc. - Common Stock · ANDE · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Andersons, Inc. - Common Stock · ANDE · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩88,936 | ₩89,284 | ₩85,287 | ₩85,407 | -3.97% | 29.2만 |
| 2026.10.08 | ₩88,695 | ₩90,553 | ₩88,161 | ₩88,936 | +0.27% | 34.1만 |
| 2026.10.07 | ₩88,722 | ₩88,722 | ₩86,931 | ₩88,147 | -0.65% | 29.4만 |
| 2026.10.06 | ₩89,257 | ₩90,193 | ₩87,158 | ₩89,043 | -0.24% | 26.5만 |
| 2026.10.05 | ₩90,767 | ₩91,142 | ₩88,174 | ₩89,431 | -1.47% | 42.4만 |
| 2026.10.02 | ₩87,479 | ₩90,928 | ₩87,385 | ₩90,527 | +3.48% | 39.3만 |
| 2026.10.01 | ₩87,412 | ₩88,334 | ₩86,049 | ₩87,546 | +0.15% | 32.7만 |
| 2026.09.30 | ₩88,187 | ₩90,500 | ₩87,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,826 |
| -0.41% |
| 38.9만 |
| 2026.09.29 | ₩87,773 | ₩89,110 | ₩87,720 | ₩88,508 | +0.84% | 26.3만 |
|---|
| 2026.09.28 | ₩89,524 | ₩90,246 | ₩88,588 | ₩88,829 | -0.78% | 67.1만 |
|---|
| 2026.09.25 | ₩89,284 | ₩90,166 | ₩87,666 | ₩89,524 | +0.27% | 27.3만 |
|---|
| 2026.09.24 | ₩90,072 | ₩90,340 | ₩88,695 | ₩89,284 | -0.88% | 36.4만 |
|---|
| 2026.09.23 | ₩89,805 | ₩90,620 | ₩88,548 | ₩90,086 | +0.31% | 26.8만 |
|---|
| 2026.09.22 | ₩91,543 | ₩93,187 | ₩89,284 | ₩89,484 | -2.25% | 25.9만 |
|---|
| 2026.09.21 | ₩92,732 | ₩93,133 | ₩91,315 | ₩91,543 | -1.28% | 27.6만 |
|---|
| 2026.09.18 | ₩96,101 | ₩96,101 | ₩92,559 | ₩93,027 | -3.20% | 68.6만 |
|---|
| 2026.09.17 | ₩95,566 | ₩96,903 | ₩93,708 | ₩96,315 | +0.78% | 22.5만 |
|---|
| 2026.09.16 | ₩95,272 | ₩96,181 | ₩94,083 | ₩95,486 | +0.22% | 30.1만 |
|---|
| 2026.09.15 | ₩95,887 | ₩96,917 | ₩94,791 | ₩95,272 | -0.64% | 27.7만 |
|---|
| 2026.09.14 | ₩95,139 | ₩96,475 | ₩94,270 | ₩95,820 | +0.72% | 35.6만 |
|---|
| 2026.09.11 | ₩96,288 | ₩96,796 | ₩94,083 | ₩94,871 | -1.47% | 27.6만 |
|---|
| 2026.09.10 | ₩95,553 | ₩97,171 | ₩94,885 | ₩96,088 | +0.56% | 41.2만 |
|---|
| 2026.09.09 | ₩95,259 | ₩96,248 | ₩93,334 | ₩95,339 | +0.08% | 41.3만 |
|---|
| 2026.09.08 | ₩92,719 | ₩95,459 | ₩92,719 | ₩94,804 | +2.25% | 31.2만 |
|---|
| 2026.09.04 | ₩92,051 | ₩94,190 | ₩91,783 | ₩92,652 | +0.65% | 77.5만 |
|---|
| 2026.09.03 | ₩95,232 | ₩95,459 | ₩90,553 | ₩92,893 | -2.46% | 57만 |
|---|
| 2026.09.02 | ₩89,765 | ₩95,272 | ₩89,511 | ₩94,804 | +5.61% | 67.5만 |
|---|
| 2026.09.01 | ₩87,024 | ₩90,380 | ₩87,024 | ₩89,912 | +3.32% | 38만 |
|---|
| 2026.08.31 | ₩87,332 | ₩87,800 | ₩84,712 | ₩86,717 | -0.70% | 53.7만 |
|---|
| 2026.08.28 | ₩85,942 | ₩86,984 | ₩84,886 | ₩86,303 | +0.42% | 25.3만 |
|---|
| 2026.08.27 | ₩87,051 | ₩87,091 | ₩84,752 | ₩85,193 | -2.13% | 29.2만 |
|---|
| 2026.08.26 | ₩88,334 | ₩88,682 | ₩85,821 | ₩87,212 | -1.27% | 64.6만 |
|---|
| 2026.08.25 | ₩87,826 | ₩88,508 | ₩85,968 | ₩88,121 | +0.33% | 25.6만 |
|---|
| 2026.08.24 | ₩90,687 | ₩90,701 | ₩87,118 | ₩87,907 | -3.07% | 22.2만 |
|---|
| 2026.08.21 | ₩91,142 | ₩92,692 | ₩89,030 | ₩90,981 | -0.18% | 33.1만 |
|---|
| 2026.08.20 | ₩90,219 | ₩92,452 | ₩89,390 | ₩89,992 | -0.25% | 30.7만 |
|---|
| 2026.08.19 | ₩92,692 | ₩93,267 | ₩89,965 | ₩90,540 | -2.32% | 26.3만 |
|---|
| 2026.08.18 | ₩92,666 | ₩95,179 | ₩90,981 | ₩92,051 | -0.66% | 34.4만 |
|---|
| 2026.08.17 | ₩87,867 | ₩92,265 | ₩87,867 | ₩92,077 | +4.79% | 35.9만 |
|---|
| 2026.08.14 | ₩87,265 | ₩88,976 | ₩86,597 | ₩88,094 | +0.95% | 25.8만 |
|---|
| 2026.08.13 | ₩88,107 | ₩88,348 | ₩86,436 | ₩87,078 | -1.17% | 27.2만 |
|---|
| 2026.08.12 | ₩86,329 | ₩88,308 | ₩85,287 | ₩87,706 | +1.59% | 28.1만 |
|---|
| 2026.08.11 | ₩87,546 | ₩88,254 | ₩85,313 | ₩85,688 | -2.12% | 33.7만 |
|---|
| 2026.08.10 | ₩87,011 | ₩88,829 | ₩87,011 | ₩87,546 | +0.61% | 44.6만 |
|---|
| 2026.08.07 | ₩90,540 | ₩90,567 | ₩86,998 | ₩87,412 | -3.45% | 51.6만 |
|---|
| 2026.08.06 | ₩93,989 | ₩94,911 | ₩90,553 | ₩90,834 | -3.36% | 32.2만 |
|---|
| 2026.08.05 | ₩100,178 | ₩101,114 | ₩92,893 | ₩93,240 | -6.93% | 44.8만 |
|---|
| 2026.08.04 | ₩102,678 | ₩103,400 | ₩97,171 | ₩99,563 | -3.03% | 58.4만 |
|---|
| 2026.08.03 | ₩92,973 | ₩94,911 | ₩92,091 | ₩93,387 | +0.45% | 35.8만 |
|---|
| 2026.07.31 | ₩96,328 | ₩96,596 | ₩94,136 | ₩94,617 | -1.78% | 17.7만 |
|---|
| 2026.07.30 | ₩94,203 | ₩97,318 | ₩92,879 | ₩95,607 | +1.49% | 39.8만 |
|---|
| 2026.07.29 | ₩98,815 | ₩98,882 | ₩93,575 | ₩93,802 | -5.07% | 31.8만 |
|---|
| 2026.07.28 | ₩100,512 | ₩102,518 | ₩96,983 | ₩97,839 | -2.66% | 23.5만 |
|---|
| 2026.07.27 | ₩103,280 | ₩104,015 | ₩98,146 | ₩99,724 | -3.44% | 29.9만 |
|---|
| 2026.07.24 | ₩104,108 | ₩106,140 | ₩101,863 | ₩103,881 | -0.22% | 22.5만 |
|---|
| 2026.07.23 | ₩107,932 | ₩108,934 | ₩103,721 | ₩104,603 | -3.08% | 31.9만 |
|---|
| 2026.07.22 | ₩104,616 | ₩108,506 | ₩104,616 | ₩108,105 | +3.34% | 37.3만 |
|---|
| 2026.07.21 | ₩103,854 | ₩104,710 | ₩103,213 | ₩104,068 | +0.21% | 38.9만 |
|---|
| 2026.07.20 | ₩105,699 | ₩105,699 | ₩103,707 | ₩103,707 | -1.88% | 21.5만 |
|---|
| 2026.07.17 | ₩102,745 | ₩105,953 | ₩101,983 | ₩105,926 | +3.10% | 25.3만 |
|---|
| 2026.07.16 | ₩100,646 | ₩103,092 | ₩100,646 | ₩101,863 | +1.21% | 32.3만 |
|---|
| 2026.07.15 | ₩99,964 | ₩101,047 | ₩99,550 | ₩100,526 | +0.56% | 20.9만 |
|---|
| 2026.07.14 | ₩101,315 | ₩101,395 | ₩99,991 | ₩100,152 | -1.15% | 26.6만 |
|---|
| 2026.07.13 | ₩97,171 | ₩100,847 | ₩96,743 | ₩99,978 | +2.89% | 28.9만 |
|---|
| 2026.07.10 | ₩94,417 | ₩96,917 | ₩94,190 | ₩96,529 | +2.24% | 25만 |
|---|
| 2026.07.09 | ₩95,633 | ₩96,729 | ₩94,764 | ₩94,898 | -0.77% | 37.5만 |
|---|
| 2026.07.08 | ₩91,997 | ₩96,382 | ₩91,997 | ₩96,315 | +4.69% | 64.8만 |
|---|
| 2026.07.07 | ₩90,955 | ₩92,238 | ₩90,126 | ₩90,901 | -0.06% | 27.8만 |
|---|
| 2026.07.06 | ₩88,080 | ₩90,580 | ₩88,027 | ₩90,246 | +2.46% | 27.3만 |
|---|
| 2026.07.02 | ₩90,086 | ₩91,061 | ₩88,468 | ₩88,629 | -1.62% | 26.4만 |
|---|
| 2026.07.01 | ₩91,168 | ₩91,275 | ₩89,484 | ₩90,059 | -1.22% | 22.8만 |
|---|
| 2026.06.30 | ₩92,786 | ₩93,842 | ₩91,369 | ₩91,436 | -1.46% | 32만 |
|---|
| 2026.06.29 | ₩94,430 | ₩95,326 | ₩90,046 | ₩91,944 | -2.63% | 47.8만 |
|---|
| 2026.06.26 | ₩95,272 | ₩96,101 | ₩93,802 | ₩95,018 | -0.27% | 89.8만 |
|---|
| 2026.06.25 | ₩94,510 | ₩95,353 | ₩93,347 | ₩95,112 | +0.64% | 18.9만 |
|---|
| 2026.06.24 | ₩94,216 | ₩94,497 | ₩91,503 | ₩94,457 | +0.26% | 26.6만 |
|---|
| 2026.06.23 | ₩94,163 | ₩95,580 | ₩94,163 | ₩94,617 | +0.48% | 30.2만 |
|---|
| 2026.06.22 | ₩95,874 | ₩96,636 | ₩94,403 | ₩94,724 | -1.20% | 30.3만 |
|---|
| 2026.06.18 | ₩93,000 | ₩95,620 | ₩92,786 | ₩95,205 | +2.37% | 70.6만 |
|---|
| 2026.06.17 | ₩92,224 | ₩92,545 | ₩89,885 | ₩91,930 | -0.32% | 21.2만 |
|---|
| 2026.06.16 | ₩93,534 | ₩94,524 | ₩91,970 | ₩92,519 | -1.09% | 25.1만 |
|---|
| 2026.06.15 | ₩94,484 | ₩96,048 | ₩92,331 | ₩93,401 | -1.15% | 26.6만 |
|---|
| 2026.06.12 | ₩94,631 | ₩96,582 | ₩93,575 | ₩96,048 | +1.50% | 21.8만 |
|---|
| 2026.06.11 | ₩99,737 | ₩100,259 | ₩93,682 | ₩94,430 | -5.32% | 32.2만 |
|---|
| 2026.06.10 | ₩98,253 | ₩99,884 | ₩97,799 | ₩99,243 | +1.01% | 39.3만 |
|---|
| 2026.06.09 | ₩98,962 | ₩99,015 | ₩95,740 | ₩96,435 | -2.55% | 58.3만 |
|---|
| 2026.06.08 | ₩97,799 | ₩100,218 | ₩97,732 | ₩98,240 | +0.45% | 28.8만 |
|---|
| 2026.06.05 | ₩98,160 | ₩99,510 | ₩96,542 | ₩97,331 | -0.84% | 24.3만 |
|---|
| 2026.06.04 | ₩97,719 | ₩99,336 | ₩97,050 | ₩97,545 | -0.18% | 26.1만 |
|---|
| 2026.06.03 | ₩97,211 | ₩99,577 | ₩97,171 | ₩97,465 | +0.26% | 23.5만 |
|---|
| 2026.06.02 | ₩96,569 | ₩98,267 | ₩96,168 | ₩97,304 | +0.76% | 24.6만 |
|---|
| 2026.06.01 | ₩94,430 | ₩97,745 | ₩94,430 | ₩97,130 | +2.86% | 24.8만 |
|---|
| 2026.05.29 | ₩95,165 | ₩95,660 | ₩93,641 | ₩94,363 | -0.84% | 39.7만 |
|---|
| 2026.05.28 | ₩96,622 | ₩97,518 | ₩94,845 | ₩95,473 | -1.19% | 20.6만 |
|---|
| 2026.05.27 | ₩95,179 | ₩97,023 | ₩94,925 | ₩96,368 | +1.25% | 23.2만 |
|---|
| 2026.05.26 | ₩95,112 | ₩97,117 | ₩94,537 | ₩95,379 | +0.28% | 18.1만 |
|---|
| 2026.05.22 | ₩93,882 | ₩94,911 | ₩93,133 | ₩94,711 | +0.88% | 31.7만 |
|---|
| 2026.05.21 | ₩94,270 | ₩94,885 | ₩92,986 | ₩93,936 | -0.35% | 26.8만 |
|---|
| 2026.05.20 | ₩93,695 | ₩96,556 | ₩93,588 | ₩94,444 | +0.80% | 30만 |
|---|
| 2026.05.19 | ₩94,029 | ₩95,553 | ₩92,706 | ₩93,481 | -0.58% | 35.2만 |
|---|
| 2026.05.18 | ₩96,368 | ₩97,023 | ₩94,537 | ₩94,711 | -1.72% | 23.8만 |
|---|
| 2026.05.15 | ₩96,409 | ₩96,556 | ₩94,697 | ₩95,526 | -0.92% | 22.7만 |
|---|
| 2026.05.14 | ₩95,740 | ₩96,903 | ₩94,911 | ₩96,556 | +0.85% | 29.4만 |
|---|
| 2026.05.13 | ₩94,510 | ₩97,264 | ₩92,813 | ₩95,740 | +1.30% | 33.9만 |
|---|
| 2026.05.12 | ₩97,064 | ₩97,064 | ₩93,588 | ₩94,123 | -3.03% | 27.5만 |
|---|
| 2026.05.11 | ₩96,863 | ₩98,240 | ₩94,978 | ₩95,687 | -1.21% | 36.8만 |
|---|
| 2026.05.08 | ₩95,927 | ₩97,157 | ₩94,083 | ₩95,513 | -0.43% | 37.5만 |
|---|
| 2026.05.07 | ₩92,505 | ₩96,275 | ₩91,396 | ₩94,657 | +2.33% | 78.2만 |
|---|
| 2026.05.06 | ₩100,646 | ₩102,050 | ₩87,372 | ₩91,209 | -9.38% | 82.6만 |
|---|
| 2026.05.05 | ₩106,461 | ₩109,763 | ₩104,991 | ₩105,993 | -0.44% | 67만 |
|---|
| 2026.05.04 | ₩105,592 | ₩106,648 | ₩104,737 | ₩106,167 | +0.54% | 34.1만 |
|---|
| 2026.05.01 | ₩104,977 | ₩106,421 | ₩103,868 | ₩105,766 | +0.75% | 29.4만 |
|---|
| 2026.04.30 | ₩103,360 | ₩105,566 | ₩102,571 | ₩104,991 | +1.58% | 45.4만 |
|---|
| 2026.04.29 | ₩102,919 | ₩104,817 | ₩102,250 | ₩103,734 | +0.79% | 28.3만 |
|---|
| 2026.04.28 | ₩102,598 | ₩103,654 | ₩101,435 | ₩102,384 | -0.21% | 14.8만 |
|---|
| 2026.04.27 | ₩101,502 | ₩102,491 | ₩100,967 | ₩101,555 | +0.05% | 17.8만 |
|---|
| 2026.04.24 | ₩102,464 | ₩102,625 | ₩100,927 | ₩101,502 | -0.94% | 21.3만 |
|---|
| 2026.04.23 | ₩101,595 | ₩103,012 | ₩101,528 | ₩102,531 | +0.92% | 20.1만 |
|---|
| 2026.04.22 | ₩101,662 | ₩102,544 | ₩100,606 | ₩101,462 | -0.20% | 26.6만 |
|---|
| 2026.04.21 | ₩97,759 | ₩101,729 | ₩97,237 | ₩101,194 | +3.51% | 28.6만 |
|---|
| 2026.04.20 | ₩96,663 | ₩98,521 | ₩96,609 | ₩97,679 | +1.05% | 23.6만 |
|---|
| 2026.04.17 | ₩94,804 | ₩96,689 | ₩92,385 | ₩96,395 | +1.68% | 56.9만 |
|---|
| 2026.04.16 | ₩93,936 | ₩94,978 | ₩93,735 | ₩94,925 | +1.05% | 23만 |
|---|
| 2026.04.15 | ₩97,064 | ₩97,144 | ₩93,815 | ₩94,417 | -2.73% | 22.9만 |
|---|
| 2026.04.14 | ₩98,654 | ₩99,283 | ₩97,505 | ₩97,946 | -0.72% | 19.7만 |
|---|
| 2026.04.13 | ₩99,670 | ₩100,045 | ₩98,173 | ₩98,989 | -0.68% | 20.6만 |
|---|
| 2026.04.10 | ₩98,895 | ₩100,285 | ₩97,318 | ₩99,617 | +0.73% | 26.7만 |
|---|
| 2026.04.09 | ₩99,857 | ₩101,181 | ₩98,694 | ₩99,216 | -0.64% | 28.7만 |
|---|
| 2026.04.08 | ₩96,863 | ₩100,018 | ₩95,032 | ₩99,857 | +3.09% | 45.6만 |
|---|
| 2026.04.07 | ₩99,497 | ₩100,285 | ₩96,943 | ₩97,625 | -1.88% | 32.9만 |
|---|
| 2026.04.06 | ₩97,946 | ₩100,178 | ₩97,050 | ₩99,577 | +1.67% | 30.8만 |
|---|
| 2026.04.02 | ₩97,251 | ₩98,801 | ₩96,743 | ₩98,133 | +0.91% | 25.3만 |
|---|
| 2026.04.01 | ₩95,219 | ₩97,344 | ₩94,845 | ₩97,171 | +2.05% | 24.1만 |
|---|
| 2026.03.31 | ₩96,368 | ₩97,171 | ₩94,083 | ₩95,954 | -0.43% | 26.9만 |
|---|
| 2026.03.30 | ₩97,625 | ₩98,561 | ₩94,497 | ₩95,673 | -2.00% | 31.3만 |
|---|
| 2026.03.27 | ₩96,195 | ₩98,721 | ₩94,497 | ₩97,839 | +1.71% | 34.7만 |
|---|
| 2026.03.26 | ₩97,732 | ₩98,801 | ₩96,221 | ₩96,248 | -1.52% | 34.7만 |
|---|
| 2026.03.25 | ₩95,459 | ₩98,882 | ₩94,818 | ₩97,839 | +2.49% | 50.8만 |
|---|
| 2026.03.24 | ₩90,273 | ₩96,489 | ₩90,273 | ₩95,620 | +5.92% | 44.8만 |
|---|
| 2026.03.23 | ₩90,086 | ₩91,569 | ₩88,936 | ₩90,420 | +0.37% | 35만 |
|---|
| 2026.03.20 | ₩91,650 | ₩91,730 | ₩87,546 | ₩88,816 | -3.09% | 115.7만 |
|---|
| 2026.03.19 | ₩92,198 | ₩93,294 | ₩90,901 | ₩91,650 | -0.59% | 30.7만 |
|---|
| 2026.03.18 | ₩93,575 | ₩94,550 | ₩92,198 | ₩92,866 | -0.76% | 38.2만 |
|---|
| 2026.03.17 | ₩93,882 | ₩95,633 | ₩92,879 | ₩93,494 | -0.41% | 40.2만 |
|---|
| 2026.03.16 | ₩94,564 | ₩95,446 | ₩91,382 | ₩93,735 | -0.88% | 37.5만 |
|---|
| 2026.03.13 | ₩95,246 | ₩95,246 | ₩92,371 | ₩94,564 | -0.72% | 44만 |
|---|
| 2026.03.12 | ₩89,644 | ₩95,633 | ₩89,564 | ₩95,232 | +6.23% | 52.7만 |
|---|
| 2026.03.11 | ₩88,575 | ₩90,647 | ₩87,318 | ₩90,620 | +2.31% | 31.6만 |
|---|
| 2026.03.10 | ₩91,115 | ₩91,249 | ₩87,960 | ₩89,083 | -2.23% | 37.6만 |
|---|
| 2026.03.09 | ₩84,899 | ₩87,987 | ₩84,217 | ₩87,840 | +3.46% | 36만 |
|---|
| 2026.03.06 | ₩83,923 | ₩86,570 | ₩82,439 | ₩85,621 | +2.02% | 31.6만 |
|---|
| 2026.03.05 | ₩85,701 | ₩86,049 | ₩84,190 | ₩84,979 | -0.84% | 25.6만 |
|---|
| 2026.03.04 | ₩88,227 | ₩88,829 | ₩85,901 | ₩86,704 | -1.73% | 28.9만 |
|---|
| 2026.03.03 | ₩88,762 | ₩88,762 | ₩86,623 | ₩87,679 | -1.22% | 24.2만 |
|---|
| 2026.03.02 | ₩87,318 | ₩89,270 | ₩85,607 | ₩89,136 | +2.08% | 26.2만 |
|---|
| 2026.02.27 | ₩86,984 | ₩87,653 | ₩86,423 | ₩87,278 | +0.34% | 40.7만 |
|---|
| 2026.02.26 | ₩85,714 | ₩87,252 | ₩85,514 | ₩87,158 | +1.68% | 26.3만 |
|---|
| 2026.02.25 | ₩86,436 | ₩86,436 | ₩84,257 | ₩86,075 | -0.42% | 26.1만 |
|---|
| 2026.02.24 | ₩86,276 | ₩87,051 | ₩85,380 | ₩86,329 | +0.06% | 28.3만 |
|---|
| 2026.02.23 | ₩88,054 | ₩88,348 | ₩84,819 | ₩86,209 | -2.10% | 35.6만 |
|---|
| 2026.02.20 | ₩86,851 | ₩89,203 | ₩85,915 | ₩87,760 | +1.05% | 33.1만 |
|---|
| 2026.02.19 | ₩86,757 | ₩87,679 | ₩84,083 | ₩86,704 | -0.06% | 45만 |
|---|
| 2026.02.18 | ₩90,928 | ₩90,928 | ₩84,511 | ₩86,409 | -4.97% | 53.3만 |
|---|
| 2026.02.17 | ₩92,238 | ₩92,973 | ₩89,190 | ₩89,578 | -2.88% | 35.6만 |
|---|
| 2026.02.13 | ₩91,102 | ₩93,013 | ₩90,380 | ₩92,278 | +1.29% | 18만 |
|---|
| 2026.02.12 | ₩92,532 | ₩93,655 | ₩89,965 | ₩91,757 | -0.84% | 32만 |
|---|
| 2026.02.11 | ₩90,834 | ₩92,933 | ₩90,553 | ₩92,385 | +1.71% | 23.1만 |
|---|
| 2026.02.10 | ₩90,433 | ₩90,433 | ₩87,746 | ₩90,273 | -0.18% | 35.5만 |
|---|
| 2026.02.09 | ₩89,431 | ₩90,834 | ₩88,027 | ₩90,019 | +0.66% | 24.5만 |
|---|
| 2026.02.06 | ₩88,214 | ₩89,805 | ₩88,067 | ₩89,377 | +1.32% | 25.8만 |
|---|
| 2026.02.05 | ₩87,506 | ₩90,179 | ₩87,305 | ₩87,920 | +0.47% | 29.3만 |
|---|
| 2026.02.04 | ₩86,891 | ₩87,091 | ₩85,327 | ₩86,450 | -0.51% | 33.9만 |
|---|
| 2026.02.03 | ₩84,672 | ₩87,265 | ₩83,549 | ₩87,198 | +2.98% | 28.8만 |
|---|
| 2026.02.02 | ₩82,399 | ₩85,193 | ₩81,971 | ₩84,458 | +2.50% | 32.7만 |
|---|
| 2026.01.30 | ₩82,800 | ₩83,469 | ₩81,891 | ₩82,867 | +0.08% | 23.3만 |
|---|
| 2026.01.29 | ₩82,078 | ₩83,535 | ₩82,078 | ₩83,469 | +1.69% | 20.9만 |
|---|
| 2026.01.28 | ₩81,503 | ₩82,132 | ₩79,792 | ₩81,557 | +0.07% | 34.7만 |
|---|
| 2026.01.27 | ₩80,835 | ₩83,228 | ₩80,207 | ₩81,049 | +0.26% | 39.2만 |
|---|
| 2026.01.26 | ₩79,672 | ₩80,835 | ₩79,204 | ₩80,474 | +1.01% | 18.6만 |
|---|
| 2026.01.23 | ₩80,274 | ₩81,383 | ₩79,137 | ₩79,365 | -1.13% | 27.3만 |
|---|
| 2026.01.22 | ₩82,439 | ₩83,014 | ₩80,020 | ₩80,541 | -2.30% | 32.9만 |
|---|
| 2026.01.21 | ₩80,207 | ₩82,974 | ₩80,207 | ₩82,386 | +2.72% | 38.9만 |
|---|
| 2026.01.20 | ₩77,025 | ₩79,926 | ₩74,485 | ₩79,833 | +3.64% | 42.6만 |
|---|
| 2026.01.16 | ₩77,814 | ₩78,723 | ₩76,999 | ₩77,333 | -0.62% | 18.3만 |
|---|
| 2026.01.15 | ₩77,186 | ₩78,616 | ₩76,958 | ₩78,162 | +1.26% | 19.9만 |
|---|
| 2026.01.14 | ₩75,849 | ₩77,466 | ₩75,769 | ₩77,293 | +1.90% | 24.4만 |
|---|
| 2026.01.13 | ₩74,058 | ₩75,822 | ₩74,058 | ₩75,715 | +2.24% | 18.2만 |
|---|
| 2026.01.12 | ₩73,296 | ₩74,726 | ₩72,761 | ₩73,870 | +0.78% | 22만 |
|---|
| 2026.01.09 | ₩72,413 | ₩73,804 | ₩72,413 | ₩73,296 | +1.22% | 22.8만 |
|---|
| 2026.01.08 | ₩69,152 | ₩73,403 | ₩68,858 | ₩72,320 | +4.58% | 35.7만 |
|---|
| 2026.01.07 | ₩69,860 | ₩69,994 | ₩68,483 | ₩69,152 | -1.01% | 19.7만 |
|---|
| 2026.01.06 | ₩70,435 | ₩70,889 | ₩69,566 | ₩69,780 | -0.93% | 32.3만 |
|---|
| 2026.01.05 | ₩70,863 | ₩71,250 | ₩69,192 | ₩70,609 | -0.36% | 30.1만 |
|---|
| 2026.01.02 | ₩71,063 | ₩71,063 | ₩69,833 | ₩70,916 | -0.21% | 42.5만 |
|---|
| 2025.12.31 | ₩71,651 | ₩72,012 | ₩70,970 | ₩71,077 | -0.80% | 24.1만 |
|---|
| 2025.12.30 | ₩71,865 | ₩72,614 | ₩71,304 | ₩71,478 | -0.54% | 24.7만 |
|---|
| 2025.12.29 | ₩71,504 | ₩71,732 | ₩71,117 | ₩71,692 | +0.26% | 18.2만 |
|---|
| 2025.12.26 | ₩71,919 | ₩72,039 | ₩70,783 | ₩71,304 | -0.86% | 17.1만 |
|---|
| 2025.12.24 | ₩72,093 | ₩72,280 | ₩71,625 | ₩72,079 | -0.02% | 8.3만 |
|---|
| 2025.12.23 | ₩73,322 | ₩73,723 | ₩71,130 | ₩71,879 | -1.97% | 26.4만 |
|---|
| 2025.12.22 | ₩72,520 | ₩73,630 | ₩72,440 | ₩73,122 | +0.83% | 32.1만 |
|---|
| 2025.12.19 | ₩73,322 | ₩73,322 | ₩71,651 | ₩72,052 | -1.73% | 134.2만 |
|---|
| 2025.12.18 | ₩73,790 | ₩74,258 | ₩72,975 | ₩73,322 | -0.63% | 31.5만 |
|---|
| 2025.12.17 | ₩73,737 | ₩74,499 | ₩73,496 | ₩73,737 | 0.00% | 37만 |
|---|
| 2025.12.16 | ₩74,886 | ₩75,421 | ₩72,975 | ₩73,643 | -1.66% | 48.9만 |
|---|
| 2025.12.15 | ₩72,721 | ₩75,488 | ₩71,772 | ₩75,328 | +3.58% | 92.3만 |
|---|
| 2025.12.12 | ₩70,849 | ₩72,694 | ₩69,539 | ₩72,173 | +1.87% | 60만 |
|---|
| 2025.12.11 | ₩69,553 | ₩70,729 | ₩69,392 | ₩70,248 | +1.00% | 41만 |
|---|
| 2025.12.10 | ₩68,871 | ₩71,277 | ₩68,176 | ₩69,272 | +0.58% | 58.7만 |
|---|
| 2025.12.09 | ₩67,240 | ₩68,162 | ₩65,689 | ₩65,983 | -1.87% | 35만 |
|---|
| 2025.12.08 | ₩67,093 | ₩67,922 | ₩66,251 | ₩67,213 | +0.18% | 27.1만 |
|---|
| 2025.12.05 | ₩67,788 | ₩68,176 | ₩66,598 | ₩66,852 | -1.38% | 17.8만 |
|---|
| 2025.12.04 | ₩69,606 | ₩69,606 | ₩67,534 | ₩67,761 | -2.65% | 22.5만 |
|---|
| 2025.12.03 | ₩70,275 | ₩70,876 | ₩69,339 | ₩69,526 | -1.07% | 24.8만 |
|---|
| 2025.12.02 | ₩69,486 | ₩71,237 | ₩68,817 | ₩70,368 | +1.27% | 43.8만 |
|---|
| 2025.12.01 | ₩68,831 | ₩69,673 | ₩66,304 | ₩69,339 | +0.74% | 26.8만 |
|---|
| 2025.11.28 | ₩68,991 | ₩69,325 | ₩68,176 | ₩68,844 | -0.21% | 15.4만 |
|---|
| 2025.11.26 | ₩67,761 | ₩69,513 | ₩67,761 | ₩68,590 | +1.22% | 44.3만 |
|---|
| 2025.11.25 | ₩67,668 | ₩68,684 | ₩67,454 | ₩68,096 | +0.63% | 26.2만 |
|---|
| 2025.11.24 | ₩66,197 | ₩67,133 | ₩65,890 | ₩67,053 | +1.29% | 33.2만 |
|---|
| 2025.11.21 | ₩65,008 | ₩67,400 | ₩64,580 | ₩66,344 | +2.06% | 26.3만 |
|---|
| 2025.11.20 | ₩66,398 | ₩67,200 | ₩64,820 | ₩64,994 | -2.11% | 26.5만 |
|---|
| 2025.11.19 | ₩66,518 | ₩66,866 | ₩64,994 | ₩66,077 | -0.66% | 24.5만 |
|---|
| 2025.11.18 | ₩65,743 | ₩67,173 | ₩65,288 | ₩66,946 | +1.83% | 23.8만 |
|---|
| 2025.11.17 | ₩65,970 | ₩66,251 | ₩65,369 | ₩65,542 | -0.65% | 26.1만 |
|---|
| 2025.11.14 | ₩65,101 | ₩65,983 | ₩63,724 | ₩65,877 | +1.19% | 18.9만 |
|---|
| 2025.11.13 | ₩66,839 | ₩68,015 | ₩64,687 | ₩65,676 | -1.74% | 33.7만 |
|---|
| 2025.11.12 | ₩68,657 | ₩69,366 | ₩66,491 | ₩66,625 | -2.96% | 37.3만 |
|---|
| 2025.11.11 | ₩68,376 | ₩69,058 | ₩68,096 | ₩68,817 | +0.65% | 25.7만 |
|---|
| 2025.11.10 | ₩67,347 | ₩69,165 | ₩66,839 | ₩68,162 | +1.21% | 43.7만 |
|---|
| 2025.11.07 | ₩65,435 | ₩67,935 | ₩64,820 | ₩67,347 | +2.92% | 55.9만 |
|---|
| 2025.11.06 | ₩64,847 | ₩65,716 | ₩63,591 | ₩65,435 | +0.91% | 35.4만 |
|---|
| 2025.11.05 | ₩63,390 | ₩66,077 | ₩62,321 | ₩64,807 | +2.24% | 48.1만 |
|---|
| 2025.11.04 | ₩61,438 | ₩62,802 | ₩61,265 | ₩62,040 | +0.98% | 30.1만 |
|---|
| 2025.11.03 | ₩61,572 | ₩62,895 | ₩59,660 | ₩62,428 | +1.39% | 35.5만 |
|---|
| 2025.10.31 | ₩62,254 | ₩62,936 | ₩61,425 | ₩61,906 | -0.56% | 28.7만 |
|---|
| 2025.10.30 | ₩61,960 | ₩63,043 | ₩61,746 | ₩62,682 | +1.17% | 31.2만 |
|---|
| 2025.10.29 | ₩62,642 | ₩63,484 | ₩61,692 | ₩62,615 | -0.04% | 22.5만 |
|---|
| 2025.10.28 | ₩62,227 | ₩63,470 | ₩62,227 | ₩63,069 | +1.35% | 17.4만 |
|---|
| 2025.10.27 | ₩63,230 | ₩63,738 | ₩62,080 | ₩62,561 | -1.06% | 27.4만 |
|---|
| 2025.10.24 | ₩62,695 | ₩64,339 | ₩62,695 | ₩63,310 | +0.98% | 26.4만 |
|---|
| 2025.10.23 | ₩61,813 | ₩62,601 | ₩60,917 | ₩62,267 | +0.74% | 25.8만 |
|---|
| 2025.10.22 | ₩60,890 | ₩61,719 | ₩59,767 | ₩61,358 | +0.77% | 36.3만 |
|---|
| 2025.10.21 | ₩63,149 | ₩63,684 | ₩60,623 | ₩60,823 | -3.68% | 29.1만 |
|---|
| 2025.10.20 | ₩63,510 | ₩63,911 | ₩63,029 | ₩63,510 | 0.00% | 18.6만 |
|---|
| 2025.10.17 | ₩62,240 | ₩63,537 | ₩62,040 | ₩63,470 | +1.98% | 39.8만 |
|---|
| 2025.10.16 | ₩62,200 | ₩62,775 | ₩61,238 | ₩62,388 | +0.30% | 49.6만 |
|---|
| 2025.10.15 | ₩57,415 | ₩62,882 | ₩56,947 | ₩62,013 | +8.01% | 48.3만 |
|---|
| 2025.10.14 | ₩56,385 | ₩56,920 | ₩55,450 | ₩56,786 | +0.71% | 27.1만 |
|---|
| 2025.10.13 | ₩55,209 | ₩56,265 | ₩55,209 | ₩56,171 | +1.74% | 27만 |
|---|
| 2025.10.10 | ₩55,463 | ₩56,078 | ₩54,554 | ₩54,821 | -1.16% | 33만 |
|---|