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 | ₩88,916 | ₩89,264 | ₩85,267 | ₩85,388 | -3.97% | 29.2만 |
| 2026.10.08 | ₩88,675 | ₩90,533 | ₩88,141 | ₩88,916 | +0.27% | 34.1만 |
| 2026.10.07 | ₩88,702 | ₩88,702 | ₩86,911 | ₩88,127 | -0.65% | 29.4만 |
| 2026.10.06 | ₩89,237 | ₩90,172 | ₩87,138 | ₩89,023 | -0.24% | 26.5만 |
| 2026.10.05 | ₩90,747 | ₩91,121 | ₩88,154 | ₩89,411 | -1.47% | 42.4만 |
| 2026.10.02 | ₩87,459 | ₩90,907 | ₩87,366 | ₩90,506 | +3.48% | 39.3만 |
| 2026.10.01 | ₩87,392 | ₩88,315 | ₩86,029 | ₩87,526 | +0.15% | 32.7만 |
| 2026.09.30 | ₩88,168 | ₩90,480 | ₩87,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,807 |
| -0.41% |
| 38.9만 |
| 2026.09.29 | ₩87,753 | ₩89,090 | ₩87,700 | ₩88,488 | +0.84% | 26.3만 |
|---|
| 2026.09.28 | ₩89,504 | ₩90,226 | ₩88,569 | ₩88,809 | -0.78% | 67.1만 |
|---|
| 2026.09.25 | ₩89,264 | ₩90,146 | ₩87,646 | ₩89,504 | +0.27% | 27.3만 |
|---|
| 2026.09.24 | ₩90,052 | ₩90,319 | ₩88,675 | ₩89,264 | -0.88% | 36.4만 |
|---|
| 2026.09.23 | ₩89,785 | ₩90,600 | ₩88,528 | ₩90,065 | +0.31% | 26.8만 |
|---|
| 2026.09.22 | ₩91,522 | ₩93,166 | ₩89,264 | ₩89,464 | -2.25% | 25.9만 |
|---|
| 2026.09.21 | ₩92,712 | ₩93,113 | ₩91,295 | ₩91,522 | -1.28% | 27.6만 |
|---|
| 2026.09.18 | ₩96,080 | ₩96,080 | ₩92,538 | ₩93,006 | -3.20% | 68.6만 |
|---|
| 2026.09.17 | ₩95,545 | ₩96,881 | ₩93,687 | ₩96,293 | +0.78% | 22.5만 |
|---|
| 2026.09.16 | ₩95,251 | ₩96,160 | ₩94,061 | ₩95,465 | +0.22% | 30.1만 |
|---|
| 2026.09.15 | ₩95,866 | ₩96,895 | ₩94,770 | ₩95,251 | -0.64% | 27.7만 |
|---|
| 2026.09.14 | ₩95,117 | ₩96,454 | ₩94,249 | ₩95,799 | +0.72% | 35.6만 |
|---|
| 2026.09.11 | ₩96,267 | ₩96,775 | ₩94,061 | ₩94,850 | -1.47% | 27.6만 |
|---|
| 2026.09.10 | ₩95,532 | ₩97,149 | ₩94,863 | ₩96,066 | +0.56% | 41.2만 |
|---|
| 2026.09.09 | ₩95,238 | ₩96,227 | ₩93,313 | ₩95,318 | +0.08% | 41.3만 |
|---|
| 2026.09.08 | ₩92,698 | ₩95,438 | ₩92,698 | ₩94,783 | +2.25% | 31.2만 |
|---|
| 2026.09.04 | ₩92,030 | ₩94,168 | ₩91,763 | ₩92,631 | +0.65% | 77.5만 |
|---|
| 2026.09.03 | ₩95,211 | ₩95,438 | ₩90,533 | ₩92,872 | -2.46% | 57만 |
|---|
| 2026.09.02 | ₩89,745 | ₩95,251 | ₩89,491 | ₩94,783 | +5.61% | 67.5만 |
|---|
| 2026.09.01 | ₩87,005 | ₩90,359 | ₩87,005 | ₩89,892 | +3.32% | 38만 |
|---|
| 2026.08.31 | ₩87,312 | ₩87,780 | ₩84,693 | ₩86,697 | -0.70% | 53.7만 |
|---|
| 2026.08.28 | ₩85,922 | ₩86,965 | ₩84,866 | ₩86,283 | +0.42% | 25.3만 |
|---|
| 2026.08.27 | ₩87,032 | ₩87,072 | ₩84,733 | ₩85,174 | -2.13% | 29.2만 |
|---|
| 2026.08.26 | ₩88,315 | ₩88,662 | ₩85,802 | ₩87,192 | -1.27% | 64.6만 |
|---|
| 2026.08.25 | ₩87,807 | ₩88,488 | ₩85,949 | ₩88,101 | +0.33% | 25.6만 |
|---|
| 2026.08.24 | ₩90,667 | ₩90,680 | ₩87,098 | ₩87,887 | -3.07% | 22.2만 |
|---|
| 2026.08.21 | ₩91,121 | ₩92,672 | ₩89,010 | ₩90,961 | -0.18% | 33.1만 |
|---|
| 2026.08.20 | ₩90,199 | ₩92,431 | ₩89,370 | ₩89,972 | -0.25% | 30.7만 |
|---|
| 2026.08.19 | ₩92,672 | ₩93,246 | ₩89,945 | ₩90,520 | -2.32% | 26.3만 |
|---|
| 2026.08.18 | ₩92,645 | ₩95,157 | ₩90,961 | ₩92,030 | -0.66% | 34.4만 |
|---|
| 2026.08.17 | ₩87,847 | ₩92,244 | ₩87,847 | ₩92,057 | +4.79% | 35.9만 |
|---|
| 2026.08.14 | ₩87,245 | ₩88,956 | ₩86,577 | ₩88,074 | +0.95% | 25.8만 |
|---|
| 2026.08.13 | ₩88,087 | ₩88,328 | ₩86,417 | ₩87,058 | -1.17% | 27.2만 |
|---|
| 2026.08.12 | ₩86,310 | ₩88,288 | ₩85,267 | ₩87,686 | +1.59% | 28.1만 |
|---|
| 2026.08.11 | ₩87,526 | ₩88,234 | ₩85,294 | ₩85,668 | -2.12% | 33.7만 |
|---|
| 2026.08.10 | ₩86,991 | ₩88,809 | ₩86,991 | ₩87,526 | +0.61% | 44.6만 |
|---|
| 2026.08.07 | ₩90,520 | ₩90,547 | ₩86,978 | ₩87,392 | -3.45% | 51.6만 |
|---|
| 2026.08.06 | ₩93,968 | ₩94,890 | ₩90,533 | ₩90,814 | -3.36% | 32.2만 |
|---|
| 2026.08.05 | ₩100,156 | ₩101,091 | ₩92,872 | ₩93,219 | -6.93% | 44.8만 |
|---|
| 2026.08.04 | ₩102,655 | ₩103,377 | ₩97,149 | ₩99,541 | -3.03% | 58.4만 |
|---|
| 2026.08.03 | ₩92,952 | ₩94,890 | ₩92,070 | ₩93,366 | +0.45% | 35.8만 |
|---|
| 2026.07.31 | ₩96,307 | ₩96,574 | ₩94,115 | ₩94,596 | -1.78% | 17.7만 |
|---|
| 2026.07.30 | ₩94,182 | ₩97,296 | ₩92,859 | ₩95,585 | +1.49% | 39.8만 |
|---|
| 2026.07.29 | ₩98,793 | ₩98,859 | ₩93,554 | ₩93,781 | -5.07% | 31.8만 |
|---|
| 2026.07.28 | ₩100,490 | ₩102,495 | ₩96,962 | ₩97,817 | -2.66% | 23.5만 |
|---|
| 2026.07.27 | ₩103,256 | ₩103,992 | ₩98,124 | ₩99,701 | -3.44% | 29.9만 |
|---|
| 2026.07.24 | ₩104,085 | ₩106,117 | ₩101,840 | ₩103,858 | -0.22% | 22.5만 |
|---|
| 2026.07.23 | ₩107,907 | ₩108,910 | ₩103,697 | ₩104,580 | -3.08% | 31.9만 |
|---|
| 2026.07.22 | ₩104,593 | ₩108,482 | ₩104,593 | ₩108,081 | +3.34% | 37.3만 |
|---|
| 2026.07.21 | ₩103,831 | ₩104,686 | ₩103,190 | ₩104,045 | +0.21% | 38.9만 |
|---|
| 2026.07.20 | ₩105,675 | ₩105,675 | ₩103,684 | ₩103,684 | -1.88% | 21.5만 |
|---|
| 2026.07.17 | ₩102,722 | ₩105,929 | ₩101,960 | ₩105,903 | +3.10% | 25.3만 |
|---|
| 2026.07.16 | ₩100,624 | ₩103,069 | ₩100,624 | ₩101,840 | +1.21% | 32.3만 |
|---|
| 2026.07.15 | ₩99,942 | ₩101,025 | ₩99,528 | ₩100,503 | +0.56% | 20.9만 |
|---|
| 2026.07.14 | ₩101,292 | ₩101,372 | ₩99,969 | ₩100,129 | -1.15% | 26.6만 |
|---|
| 2026.07.13 | ₩97,149 | ₩100,824 | ₩96,721 | ₩99,955 | +2.89% | 28.9만 |
|---|
| 2026.07.10 | ₩94,396 | ₩96,895 | ₩94,168 | ₩96,507 | +2.24% | 25만 |
|---|
| 2026.07.09 | ₩95,612 | ₩96,708 | ₩94,743 | ₩94,877 | -0.77% | 37.5만 |
|---|
| 2026.07.08 | ₩91,977 | ₩96,360 | ₩91,977 | ₩96,293 | +4.69% | 64.8만 |
|---|
| 2026.07.07 | ₩90,934 | ₩92,217 | ₩90,105 | ₩90,881 | -0.06% | 27.8만 |
|---|
| 2026.07.06 | ₩88,061 | ₩90,560 | ₩88,007 | ₩90,226 | +2.46% | 27.3만 |
|---|
| 2026.07.02 | ₩90,065 | ₩91,041 | ₩88,448 | ₩88,609 | -1.62% | 26.4만 |
|---|
| 2026.07.01 | ₩91,148 | ₩91,255 | ₩89,464 | ₩90,039 | -1.22% | 22.8만 |
|---|
| 2026.06.30 | ₩92,765 | ₩93,821 | ₩91,348 | ₩91,415 | -1.46% | 32만 |
|---|
| 2026.06.29 | ₩94,409 | ₩95,304 | ₩90,025 | ₩91,923 | -2.63% | 47.8만 |
|---|
| 2026.06.26 | ₩95,251 | ₩96,080 | ₩93,781 | ₩94,997 | -0.27% | 89.8만 |
|---|
| 2026.06.25 | ₩94,489 | ₩95,331 | ₩93,326 | ₩95,091 | +0.64% | 18.9만 |
|---|
| 2026.06.24 | ₩94,195 | ₩94,476 | ₩91,482 | ₩94,436 | +0.26% | 26.6만 |
|---|
| 2026.06.23 | ₩94,142 | ₩95,558 | ₩94,142 | ₩94,596 | +0.48% | 30.2만 |
|---|
| 2026.06.22 | ₩95,852 | ₩96,614 | ₩94,382 | ₩94,703 | -1.20% | 30.3만 |
|---|
| 2026.06.18 | ₩92,979 | ₩95,598 | ₩92,765 | ₩95,184 | +2.37% | 70.6만 |
|---|
| 2026.06.17 | ₩92,204 | ₩92,525 | ₩89,865 | ₩91,910 | -0.32% | 21.2만 |
|---|
| 2026.06.16 | ₩93,514 | ₩94,502 | ₩91,950 | ₩92,498 | -1.09% | 25.1만 |
|---|
| 2026.06.15 | ₩94,462 | ₩96,026 | ₩92,311 | ₩93,380 | -1.15% | 26.6만 |
|---|
| 2026.06.12 | ₩94,609 | ₩96,561 | ₩93,554 | ₩96,026 | +1.50% | 21.8만 |
|---|
| 2026.06.11 | ₩99,715 | ₩100,236 | ₩93,661 | ₩94,409 | -5.32% | 32.2만 |
|---|
| 2026.06.10 | ₩98,231 | ₩99,862 | ₩97,777 | ₩99,220 | +1.01% | 39.3만 |
|---|
| 2026.06.09 | ₩98,940 | ₩98,993 | ₩95,719 | ₩96,414 | -2.55% | 58.3만 |
|---|
| 2026.06.08 | ₩97,777 | ₩100,196 | ₩97,710 | ₩98,218 | +0.45% | 28.8만 |
|---|
| 2026.06.05 | ₩98,138 | ₩99,488 | ₩96,521 | ₩97,309 | -0.84% | 24.3만 |
|---|
| 2026.06.04 | ₩97,697 | ₩99,314 | ₩97,028 | ₩97,523 | -0.18% | 26.1만 |
|---|
| 2026.06.03 | ₩97,189 | ₩99,554 | ₩97,149 | ₩97,443 | +0.26% | 23.5만 |
|---|
| 2026.06.02 | ₩96,547 | ₩98,245 | ₩96,146 | ₩97,282 | +0.76% | 24.6만 |
|---|
| 2026.06.01 | ₩94,409 | ₩97,723 | ₩94,409 | ₩97,109 | +2.86% | 24.8만 |
|---|
| 2026.05.29 | ₩95,144 | ₩95,639 | ₩93,620 | ₩94,342 | -0.84% | 39.7만 |
|---|
| 2026.05.28 | ₩96,601 | ₩97,496 | ₩94,823 | ₩95,451 | -1.19% | 20.6만 |
|---|
| 2026.05.27 | ₩95,157 | ₩97,002 | ₩94,903 | ₩96,347 | +1.25% | 23.2만 |
|---|
| 2026.05.26 | ₩95,091 | ₩97,095 | ₩94,516 | ₩95,358 | +0.28% | 18.1만 |
|---|
| 2026.05.22 | ₩93,861 | ₩94,890 | ₩93,113 | ₩94,690 | +0.88% | 31.7만 |
|---|
| 2026.05.21 | ₩94,249 | ₩94,863 | ₩92,966 | ₩93,914 | -0.35% | 26.8만 |
|---|
| 2026.05.20 | ₩93,674 | ₩96,534 | ₩93,567 | ₩94,422 | +0.80% | 30만 |
|---|
| 2026.05.19 | ₩94,008 | ₩95,532 | ₩92,685 | ₩93,460 | -0.58% | 35.2만 |
|---|
| 2026.05.18 | ₩96,347 | ₩97,002 | ₩94,516 | ₩94,690 | -1.72% | 23.8만 |
|---|
| 2026.05.15 | ₩96,387 | ₩96,534 | ₩94,676 | ₩95,505 | -0.92% | 22.7만 |
|---|
| 2026.05.14 | ₩95,719 | ₩96,881 | ₩94,890 | ₩96,534 | +0.85% | 29.4만 |
|---|
| 2026.05.13 | ₩94,489 | ₩97,242 | ₩92,792 | ₩95,719 | +1.30% | 33.9만 |
|---|
| 2026.05.12 | ₩97,042 | ₩97,042 | ₩93,567 | ₩94,102 | -3.03% | 27.5만 |
|---|
| 2026.05.11 | ₩96,841 | ₩98,218 | ₩94,957 | ₩95,665 | -1.21% | 36.8만 |
|---|
| 2026.05.08 | ₩95,906 | ₩97,135 | ₩94,061 | ₩95,491 | -0.43% | 37.5만 |
|---|
| 2026.05.07 | ₩92,484 | ₩96,253 | ₩91,375 | ₩94,636 | +2.33% | 78.2만 |
|---|
| 2026.05.06 | ₩100,624 | ₩102,027 | ₩87,352 | ₩91,188 | -9.38% | 82.6만 |
|---|
| 2026.05.05 | ₩106,437 | ₩109,738 | ₩104,967 | ₩105,970 | -0.44% | 67만 |
|---|
| 2026.05.04 | ₩105,569 | ₩106,624 | ₩104,713 | ₩106,143 | +0.54% | 34.1만 |
|---|
| 2026.05.01 | ₩104,954 | ₩106,397 | ₩103,844 | ₩105,742 | +0.75% | 29.4만 |
|---|
| 2026.04.30 | ₩103,337 | ₩105,542 | ₩102,548 | ₩104,967 | +1.58% | 45.4만 |
|---|
| 2026.04.29 | ₩102,896 | ₩104,793 | ₩102,227 | ₩103,711 | +0.79% | 28.3만 |
|---|
| 2026.04.28 | ₩102,575 | ₩103,631 | ₩101,412 | ₩102,361 | -0.21% | 14.8만 |
|---|
| 2026.04.27 | ₩101,479 | ₩102,468 | ₩100,944 | ₩101,532 | +0.05% | 17.8만 |
|---|
| 2026.04.24 | ₩102,441 | ₩102,602 | ₩100,904 | ₩101,479 | -0.94% | 21.3만 |
|---|
| 2026.04.23 | ₩101,572 | ₩102,989 | ₩101,506 | ₩102,508 | +0.92% | 20.1만 |
|---|
| 2026.04.22 | ₩101,639 | ₩102,521 | ₩100,583 | ₩101,439 | -0.20% | 26.6만 |
|---|
| 2026.04.21 | ₩97,737 | ₩101,706 | ₩97,216 | ₩101,172 | +3.51% | 28.6만 |
|---|
| 2026.04.20 | ₩96,641 | ₩98,499 | ₩96,587 | ₩97,657 | +1.05% | 23.6만 |
|---|
| 2026.04.17 | ₩94,783 | ₩96,668 | ₩92,364 | ₩96,374 | +1.68% | 56.9만 |
|---|
| 2026.04.16 | ₩93,914 | ₩94,957 | ₩93,714 | ₩94,903 | +1.05% | 23만 |
|---|
| 2026.04.15 | ₩97,042 | ₩97,122 | ₩93,794 | ₩94,396 | -2.73% | 22.9만 |
|---|
| 2026.04.14 | ₩98,632 | ₩99,260 | ₩97,483 | ₩97,924 | -0.72% | 19.7만 |
|---|
| 2026.04.13 | ₩99,648 | ₩100,022 | ₩98,151 | ₩98,966 | -0.68% | 20.6만 |
|---|
| 2026.04.10 | ₩98,873 | ₩100,263 | ₩97,296 | ₩99,594 | +0.73% | 26.7만 |
|---|
| 2026.04.09 | ₩99,835 | ₩101,158 | ₩98,672 | ₩99,194 | -0.64% | 28.7만 |
|---|
| 2026.04.08 | ₩96,841 | ₩99,995 | ₩95,010 | ₩99,835 | +3.09% | 45.6만 |
|---|
| 2026.04.07 | ₩99,474 | ₩100,263 | ₩96,922 | ₩97,603 | -1.88% | 32.9만 |
|---|
| 2026.04.06 | ₩97,924 | ₩100,156 | ₩97,028 | ₩99,554 | +1.67% | 30.8만 |
|---|
| 2026.04.02 | ₩97,229 | ₩98,779 | ₩96,721 | ₩98,111 | +0.91% | 25.3만 |
|---|
| 2026.04.01 | ₩95,197 | ₩97,322 | ₩94,823 | ₩97,149 | +2.05% | 24.1만 |
|---|
| 2026.03.31 | ₩96,347 | ₩97,149 | ₩94,061 | ₩95,933 | -0.43% | 26.9만 |
|---|
| 2026.03.30 | ₩97,603 | ₩98,539 | ₩94,476 | ₩95,652 | -2.00% | 31.3만 |
|---|
| 2026.03.27 | ₩96,173 | ₩98,699 | ₩94,476 | ₩97,817 | +1.71% | 34.7만 |
|---|
| 2026.03.26 | ₩97,710 | ₩98,779 | ₩96,200 | ₩96,227 | -1.52% | 34.7만 |
|---|
| 2026.03.25 | ₩95,438 | ₩98,859 | ₩94,797 | ₩97,817 | +2.49% | 50.8만 |
|---|
| 2026.03.24 | ₩90,252 | ₩96,467 | ₩90,252 | ₩95,598 | +5.92% | 44.8만 |
|---|
| 2026.03.23 | ₩90,065 | ₩91,549 | ₩88,916 | ₩90,400 | +0.37% | 35만 |
|---|
| 2026.03.20 | ₩91,629 | ₩91,709 | ₩87,526 | ₩88,796 | -3.09% | 115.7만 |
|---|
| 2026.03.19 | ₩92,177 | ₩93,273 | ₩90,881 | ₩91,629 | -0.59% | 30.7만 |
|---|
| 2026.03.18 | ₩93,554 | ₩94,529 | ₩92,177 | ₩92,845 | -0.76% | 38.2만 |
|---|
| 2026.03.17 | ₩93,861 | ₩95,612 | ₩92,859 | ₩93,473 | -0.41% | 40.2만 |
|---|
| 2026.03.16 | ₩94,543 | ₩95,425 | ₩91,362 | ₩93,714 | -0.88% | 37.5만 |
|---|
| 2026.03.13 | ₩95,224 | ₩95,224 | ₩92,351 | ₩94,543 | -0.72% | 44만 |
|---|
| 2026.03.12 | ₩89,624 | ₩95,612 | ₩89,544 | ₩95,211 | +6.23% | 52.7만 |
|---|
| 2026.03.11 | ₩88,555 | ₩90,627 | ₩87,299 | ₩90,600 | +2.31% | 31.6만 |
|---|
| 2026.03.10 | ₩91,094 | ₩91,228 | ₩87,940 | ₩89,063 | -2.23% | 37.6만 |
|---|
| 2026.03.09 | ₩84,880 | ₩87,967 | ₩84,198 | ₩87,820 | +3.46% | 36만 |
|---|
| 2026.03.06 | ₩83,904 | ₩86,550 | ₩82,421 | ₩85,602 | +2.02% | 31.6만 |
|---|
| 2026.03.05 | ₩85,682 | ₩86,029 | ₩84,172 | ₩84,960 | -0.84% | 25.6만 |
|---|
| 2026.03.04 | ₩88,208 | ₩88,809 | ₩85,882 | ₩86,684 | -1.73% | 28.9만 |
|---|
| 2026.03.03 | ₩88,742 | ₩88,742 | ₩86,604 | ₩87,660 | -1.22% | 24.2만 |
|---|
| 2026.03.02 | ₩87,299 | ₩89,250 | ₩85,588 | ₩89,116 | +2.08% | 26.2만 |
|---|
| 2026.02.27 | ₩86,965 | ₩87,633 | ₩86,403 | ₩87,259 | +0.34% | 40.7만 |
|---|
| 2026.02.26 | ₩85,695 | ₩87,232 | ₩85,495 | ₩87,138 | +1.68% | 26.3만 |
|---|
| 2026.02.25 | ₩86,417 | ₩86,417 | ₩84,238 | ₩86,056 | -0.42% | 26.1만 |
|---|
| 2026.02.24 | ₩86,256 | ₩87,032 | ₩85,361 | ₩86,310 | +0.06% | 28.3만 |
|---|
| 2026.02.23 | ₩88,034 | ₩88,328 | ₩84,800 | ₩86,190 | -2.10% | 35.6만 |
|---|
| 2026.02.20 | ₩86,831 | ₩89,183 | ₩85,896 | ₩87,740 | +1.05% | 33.1만 |
|---|
| 2026.02.19 | ₩86,738 | ₩87,660 | ₩84,065 | ₩86,684 | -0.06% | 45만 |
|---|
| 2026.02.18 | ₩90,907 | ₩90,907 | ₩84,492 | ₩86,390 | -4.97% | 53.3만 |
|---|
| 2026.02.17 | ₩92,217 | ₩92,952 | ₩89,170 | ₩89,558 | -2.88% | 35.6만 |
|---|
| 2026.02.13 | ₩91,081 | ₩92,992 | ₩90,359 | ₩92,257 | +1.29% | 18만 |
|---|
| 2026.02.12 | ₩92,511 | ₩93,634 | ₩89,945 | ₩91,736 | -0.84% | 32만 |
|---|
| 2026.02.11 | ₩90,814 | ₩92,912 | ₩90,533 | ₩92,364 | +1.71% | 23.1만 |
|---|
| 2026.02.10 | ₩90,413 | ₩90,413 | ₩87,727 | ₩90,252 | -0.18% | 35.5만 |
|---|
| 2026.02.09 | ₩89,411 | ₩90,814 | ₩88,007 | ₩89,999 | +0.66% | 24.5만 |
|---|
| 2026.02.06 | ₩88,194 | ₩89,785 | ₩88,047 | ₩89,357 | +1.32% | 25.8만 |
|---|
| 2026.02.05 | ₩87,486 | ₩90,159 | ₩87,286 | ₩87,900 | +0.47% | 29.3만 |
|---|
| 2026.02.04 | ₩86,871 | ₩87,072 | ₩85,308 | ₩86,430 | -0.51% | 33.9만 |
|---|
| 2026.02.03 | ₩84,653 | ₩87,245 | ₩83,530 | ₩87,179 | +2.98% | 28.8만 |
|---|
| 2026.02.02 | ₩82,381 | ₩85,174 | ₩81,953 | ₩84,439 | +2.50% | 32.7만 |
|---|
| 2026.01.30 | ₩82,782 | ₩83,450 | ₩81,873 | ₩82,848 | +0.08% | 23.3만 |
|---|
| 2026.01.29 | ₩82,060 | ₩83,517 | ₩82,060 | ₩83,450 | +1.69% | 20.9만 |
|---|
| 2026.01.28 | ₩81,485 | ₩82,113 | ₩79,774 | ₩81,539 | +0.07% | 34.7만 |
|---|
| 2026.01.27 | ₩80,817 | ₩83,209 | ₩80,189 | ₩81,031 | +0.26% | 39.2만 |
|---|
| 2026.01.26 | ₩79,654 | ₩80,817 | ₩79,186 | ₩80,456 | +1.01% | 18.6만 |
|---|
| 2026.01.23 | ₩80,256 | ₩81,365 | ₩79,120 | ₩79,347 | -1.13% | 27.3만 |
|---|
| 2026.01.22 | ₩82,421 | ₩82,995 | ₩80,002 | ₩80,523 | -2.30% | 32.9만 |
|---|
| 2026.01.21 | ₩80,189 | ₩82,955 | ₩80,189 | ₩82,367 | +2.72% | 38.9만 |
|---|
| 2026.01.20 | ₩77,008 | ₩79,908 | ₩74,469 | ₩79,815 | +3.64% | 42.6만 |
|---|
| 2026.01.16 | ₩77,796 | ₩78,705 | ₩76,981 | ₩77,315 | -0.62% | 18.3만 |
|---|
| 2026.01.15 | ₩77,168 | ₩78,598 | ₩76,941 | ₩78,144 | +1.26% | 19.9만 |
|---|
| 2026.01.14 | ₩75,832 | ₩77,449 | ₩75,752 | ₩77,275 | +1.90% | 24.4만 |
|---|
| 2026.01.13 | ₩74,041 | ₩75,805 | ₩74,041 | ₩75,698 | +2.24% | 18.2만 |
|---|
| 2026.01.12 | ₩73,279 | ₩74,709 | ₩72,745 | ₩73,854 | +0.78% | 22만 |
|---|
| 2026.01.09 | ₩72,397 | ₩73,787 | ₩72,397 | ₩73,279 | +1.22% | 22.8만 |
|---|
| 2026.01.08 | ₩69,136 | ₩73,386 | ₩68,842 | ₩72,304 | +4.58% | 35.7만 |
|---|
| 2026.01.07 | ₩69,844 | ₩69,978 | ₩68,468 | ₩69,136 | -1.01% | 19.7만 |
|---|
| 2026.01.06 | ₩70,419 | ₩70,874 | ₩69,550 | ₩69,764 | -0.93% | 32.3만 |
|---|
| 2026.01.05 | ₩70,847 | ₩71,234 | ₩69,176 | ₩70,593 | -0.36% | 30.1만 |
|---|
| 2026.01.02 | ₩71,047 | ₩71,047 | ₩69,818 | ₩70,900 | -0.21% | 42.5만 |
|---|
| 2025.12.31 | ₩71,635 | ₩71,996 | ₩70,954 | ₩71,061 | -0.80% | 24.1만 |
|---|
| 2025.12.30 | ₩71,849 | ₩72,598 | ₩71,288 | ₩71,462 | -0.54% | 24.7만 |
|---|
| 2025.12.29 | ₩71,488 | ₩71,716 | ₩71,101 | ₩71,675 | +0.26% | 18.2만 |
|---|
| 2025.12.26 | ₩71,903 | ₩72,023 | ₩70,767 | ₩71,288 | -0.86% | 17.1만 |
|---|
| 2025.12.24 | ₩72,076 | ₩72,263 | ₩71,609 | ₩72,063 | -0.02% | 8.3만 |
|---|
| 2025.12.23 | ₩73,306 | ₩73,707 | ₩71,114 | ₩71,863 | -1.97% | 26.4만 |
|---|
| 2025.12.22 | ₩72,504 | ₩73,613 | ₩72,424 | ₩73,105 | +0.83% | 32.1만 |
|---|
| 2025.12.19 | ₩73,306 | ₩73,306 | ₩71,635 | ₩72,036 | -1.73% | 134.2만 |
|---|
| 2025.12.18 | ₩73,774 | ₩74,241 | ₩72,958 | ₩73,306 | -0.63% | 31.5만 |
|---|
| 2025.12.17 | ₩73,720 | ₩74,482 | ₩73,480 | ₩73,720 | 0.00% | 37만 |
|---|
| 2025.12.16 | ₩74,870 | ₩75,404 | ₩72,958 | ₩73,627 | -1.66% | 48.9만 |
|---|
| 2025.12.15 | ₩72,705 | ₩75,471 | ₩71,756 | ₩75,311 | +3.58% | 92.3만 |
|---|
| 2025.12.12 | ₩70,833 | ₩72,678 | ₩69,524 | ₩72,157 | +1.87% | 60만 |
|---|
| 2025.12.11 | ₩69,537 | ₩70,713 | ₩69,377 | ₩70,232 | +1.00% | 41만 |
|---|
| 2025.12.10 | ₩68,855 | ₩71,261 | ₩68,160 | ₩69,256 | +0.58% | 58.7만 |
|---|
| 2025.12.09 | ₩67,225 | ₩68,147 | ₩65,675 | ₩65,969 | -1.87% | 35만 |
|---|
| 2025.12.08 | ₩67,078 | ₩67,907 | ₩66,236 | ₩67,198 | +0.18% | 27.1만 |
|---|
| 2025.12.05 | ₩67,773 | ₩68,160 | ₩66,583 | ₩66,837 | -1.38% | 17.8만 |
|---|
| 2025.12.04 | ₩69,591 | ₩69,591 | ₩67,519 | ₩67,746 | -2.65% | 22.5만 |
|---|
| 2025.12.03 | ₩70,259 | ₩70,860 | ₩69,323 | ₩69,510 | -1.07% | 24.8만 |
|---|
| 2025.12.02 | ₩69,470 | ₩71,221 | ₩68,802 | ₩70,352 | +1.27% | 43.8만 |
|---|
| 2025.12.01 | ₩68,815 | ₩69,657 | ₩66,289 | ₩69,323 | +0.74% | 26.8만 |
|---|
| 2025.11.28 | ₩68,976 | ₩69,310 | ₩68,160 | ₩68,829 | -0.21% | 15.4만 |
|---|
| 2025.11.26 | ₩67,746 | ₩69,497 | ₩67,746 | ₩68,575 | +1.22% | 44.3만 |
|---|
| 2025.11.25 | ₩67,653 | ₩68,668 | ₩67,439 | ₩68,080 | +0.63% | 26.2만 |
|---|
| 2025.11.24 | ₩66,182 | ₩67,118 | ₩65,875 | ₩67,038 | +1.29% | 33.2만 |
|---|
| 2025.11.21 | ₩64,993 | ₩67,385 | ₩64,565 | ₩66,330 | +2.06% | 26.3만 |
|---|
| 2025.11.20 | ₩66,383 | ₩67,185 | ₩64,806 | ₩64,980 | -2.11% | 26.5만 |
|---|
| 2025.11.19 | ₩66,503 | ₩66,851 | ₩64,980 | ₩66,062 | -0.66% | 24.5만 |
|---|
| 2025.11.18 | ₩65,728 | ₩67,158 | ₩65,274 | ₩66,931 | +1.83% | 23.8만 |
|---|
| 2025.11.17 | ₩65,955 | ₩66,236 | ₩65,354 | ₩65,528 | -0.65% | 26.1만 |
|---|
| 2025.11.14 | ₩65,087 | ₩65,969 | ₩63,710 | ₩65,862 | +1.19% | 18.9만 |
|---|
| 2025.11.13 | ₩66,824 | ₩68,000 | ₩64,672 | ₩65,661 | -1.74% | 33.7만 |
|---|
| 2025.11.12 | ₩68,642 | ₩69,350 | ₩66,477 | ₩66,610 | -2.96% | 37.3만 |
|---|
| 2025.11.11 | ₩68,361 | ₩69,043 | ₩68,080 | ₩68,802 | +0.65% | 25.7만 |
|---|
| 2025.11.10 | ₩67,332 | ₩69,149 | ₩66,824 | ₩68,147 | +1.21% | 43.7만 |
|---|
| 2025.11.07 | ₩65,421 | ₩67,920 | ₩64,806 | ₩67,332 | +2.92% | 55.9만 |
|---|
| 2025.11.06 | ₩64,833 | ₩65,701 | ₩63,576 | ₩65,421 | +0.91% | 35.4만 |
|---|
| 2025.11.05 | ₩63,376 | ₩66,062 | ₩62,307 | ₩64,793 | +2.24% | 48.1만 |
|---|
| 2025.11.04 | ₩61,425 | ₩62,788 | ₩61,251 | ₩62,026 | +0.98% | 30.1만 |
|---|
| 2025.11.03 | ₩61,558 | ₩62,881 | ₩59,647 | ₩62,414 | +1.39% | 35.5만 |
|---|
| 2025.10.31 | ₩62,240 | ₩62,921 | ₩61,411 | ₩61,892 | -0.56% | 28.7만 |
|---|
| 2025.10.30 | ₩61,946 | ₩63,028 | ₩61,732 | ₩62,668 | +1.17% | 31.2만 |
|---|
| 2025.10.29 | ₩62,627 | ₩63,469 | ₩61,679 | ₩62,601 | -0.04% | 22.5만 |
|---|
| 2025.10.28 | ₩62,213 | ₩63,456 | ₩62,213 | ₩63,055 | +1.35% | 17.4만 |
|---|
| 2025.10.27 | ₩63,216 | ₩63,723 | ₩62,066 | ₩62,547 | -1.06% | 27.4만 |
|---|
| 2025.10.24 | ₩62,681 | ₩64,325 | ₩62,681 | ₩63,296 | +0.98% | 26.4만 |
|---|
| 2025.10.23 | ₩61,799 | ₩62,587 | ₩60,903 | ₩62,253 | +0.74% | 25.8만 |
|---|
| 2025.10.22 | ₩60,877 | ₩61,705 | ₩59,754 | ₩61,344 | +0.77% | 36.3만 |
|---|
| 2025.10.21 | ₩63,135 | ₩63,670 | ₩60,609 | ₩60,810 | -3.68% | 29.1만 |
|---|
| 2025.10.20 | ₩63,496 | ₩63,897 | ₩63,015 | ₩63,496 | 0.00% | 18.6만 |
|---|
| 2025.10.17 | ₩62,227 | ₩63,523 | ₩62,026 | ₩63,456 | +1.98% | 39.8만 |
|---|
| 2025.10.16 | ₩62,186 | ₩62,761 | ₩61,224 | ₩62,374 | +0.30% | 49.6만 |
|---|
| 2025.10.15 | ₩57,402 | ₩62,868 | ₩56,934 | ₩61,999 | +8.01% | 48.3만 |
|---|
| 2025.10.14 | ₩56,373 | ₩56,907 | ₩55,437 | ₩56,774 | +0.71% | 27.1만 |
|---|
| 2025.10.13 | ₩55,197 | ₩56,252 | ₩55,197 | ₩56,159 | +1.74% | 27만 |
|---|
| 2025.10.10 | ₩55,451 | ₩56,065 | ₩54,542 | ₩54,809 | -1.16% | 33만 |
|---|