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 | ₩89,210 | ₩89,559 | ₩85,549 | ₩85,670 | -3.97% | 29.2만 |
| 2026.10.08 | ₩88,969 | ₩90,833 | ₩88,432 | ₩89,210 | +0.27% | 34.1만 |
| 2026.10.07 | ₩88,996 | ₩88,996 | ₩87,199 | ₩88,419 | -0.65% | 29.4만 |
| 2026.10.06 | ₩89,532 | ₩90,471 | ₩87,427 | ₩89,317 | -0.24% | 26.5만 |
| 2026.10.05 | ₩91,047 | ₩91,423 | ₩88,446 | ₩89,706 | -1.47% | 42.4만 |
| 2026.10.02 | ₩87,748 | ₩91,208 | ₩87,655 | ₩90,806 | +3.48% | 39.3만 |
| 2026.10.01 | ₩87,681 | ₩88,607 | ₩86,314 | ₩87,816 | +0.15% | 32.7만 |
| 2026.09.30 | ₩88,459 | ₩90,779 | ₩87,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,097 |
| -0.41% |
| 38.9만 |
| 2026.09.29 | ₩88,043 | ₩89,384 | ₩87,990 | ₩88,781 | +0.84% | 26.3만 |
|---|
| 2026.09.28 | ₩89,800 | ₩90,524 | ₩88,861 | ₩89,103 | -0.78% | 67.1만 |
|---|
| 2026.09.25 | ₩89,559 | ₩90,444 | ₩87,936 | ₩89,800 | +0.27% | 27.3만 |
|---|
| 2026.09.24 | ₩90,350 | ₩90,618 | ₩88,969 | ₩89,559 | -0.88% | 36.4만 |
|---|
| 2026.09.23 | ₩90,082 | ₩90,900 | ₩88,821 | ₩90,363 | +0.31% | 26.8만 |
|---|
| 2026.09.22 | ₩91,825 | ₩93,474 | ₩89,559 | ₩89,760 | -2.25% | 25.9만 |
|---|
| 2026.09.21 | ₩93,018 | ₩93,421 | ₩91,597 | ₩91,825 | -1.28% | 27.6만 |
|---|
| 2026.09.18 | ₩96,397 | ₩96,397 | ₩92,844 | ₩93,313 | -3.20% | 68.6만 |
|---|
| 2026.09.17 | ₩95,861 | ₩97,202 | ₩93,997 | ₩96,612 | +0.78% | 22.5만 |
|---|
| 2026.09.16 | ₩95,566 | ₩96,478 | ₩94,373 | ₩95,780 | +0.22% | 30.1만 |
|---|
| 2026.09.15 | ₩96,183 | ₩97,215 | ₩95,083 | ₩95,566 | -0.64% | 27.7만 |
|---|
| 2026.09.14 | ₩95,432 | ₩96,773 | ₩94,560 | ₩96,116 | +0.72% | 35.6만 |
|---|
| 2026.09.11 | ₩96,585 | ₩97,095 | ₩94,373 | ₩95,164 | -1.47% | 27.6만 |
|---|
| 2026.09.10 | ₩95,848 | ₩97,470 | ₩95,177 | ₩96,384 | +0.56% | 41.2만 |
|---|
| 2026.09.09 | ₩95,553 | ₩96,545 | ₩93,622 | ₩95,633 | +0.08% | 41.3만 |
|---|
| 2026.09.08 | ₩93,005 | ₩95,754 | ₩93,005 | ₩95,097 | +2.25% | 31.2만 |
|---|
| 2026.09.04 | ₩92,334 | ₩94,480 | ₩92,066 | ₩92,938 | +0.65% | 77.5만 |
|---|
| 2026.09.03 | ₩95,526 | ₩95,754 | ₩90,833 | ₩93,179 | -2.46% | 57만 |
|---|
| 2026.09.02 | ₩90,041 | ₩95,566 | ₩89,787 | ₩95,097 | +5.61% | 67.5만 |
|---|
| 2026.09.01 | ₩87,293 | ₩90,658 | ₩87,293 | ₩90,189 | +3.32% | 38만 |
|---|
| 2026.08.31 | ₩87,601 | ₩88,070 | ₩84,973 | ₩86,984 | -0.70% | 53.7만 |
|---|
| 2026.08.28 | ₩86,206 | ₩87,252 | ₩85,147 | ₩86,569 | +0.42% | 25.3만 |
|---|
| 2026.08.27 | ₩87,319 | ₩87,360 | ₩85,013 | ₩85,456 | -2.13% | 29.2만 |
|---|
| 2026.08.26 | ₩88,607 | ₩88,955 | ₩86,086 | ₩87,480 | -1.27% | 64.6만 |
|---|
| 2026.08.25 | ₩88,097 | ₩88,781 | ₩86,233 | ₩88,392 | +0.33% | 25.6만 |
|---|
| 2026.08.24 | ₩90,967 | ₩90,980 | ₩87,386 | ₩88,178 | -3.07% | 22.2만 |
|---|
| 2026.08.21 | ₩91,423 | ₩92,978 | ₩89,304 | ₩91,262 | -0.18% | 33.1만 |
|---|
| 2026.08.20 | ₩90,497 | ₩92,737 | ₩89,666 | ₩90,269 | -0.25% | 30.7만 |
|---|
| 2026.08.19 | ₩92,978 | ₩93,555 | ₩90,243 | ₩90,819 | -2.32% | 26.3만 |
|---|
| 2026.08.18 | ₩92,951 | ₩95,472 | ₩91,262 | ₩92,334 | -0.66% | 34.4만 |
|---|
| 2026.08.17 | ₩88,137 | ₩92,549 | ₩88,137 | ₩92,361 | +4.79% | 35.9만 |
|---|
| 2026.08.14 | ₩87,534 | ₩89,250 | ₩86,864 | ₩88,365 | +0.95% | 25.8만 |
|---|
| 2026.08.13 | ₩88,379 | ₩88,620 | ₩86,703 | ₩87,346 | -1.17% | 27.2만 |
|---|
| 2026.08.12 | ₩86,595 | ₩88,580 | ₩85,549 | ₩87,976 | +1.59% | 28.1만 |
|---|
| 2026.08.11 | ₩87,816 | ₩88,526 | ₩85,576 | ₩85,952 | -2.12% | 33.7만 |
|---|
| 2026.08.10 | ₩87,279 | ₩89,103 | ₩87,279 | ₩87,816 | +0.61% | 44.6만 |
|---|
| 2026.08.07 | ₩90,819 | ₩90,846 | ₩87,266 | ₩87,681 | -3.45% | 51.6만 |
|---|
| 2026.08.06 | ₩94,279 | ₩95,204 | ₩90,833 | ₩91,114 | -3.36% | 32.2만 |
|---|
| 2026.08.05 | ₩100,487 | ₩101,426 | ₩93,179 | ₩93,528 | -6.93% | 44.8만 |
|---|
| 2026.08.04 | ₩102,995 | ₩103,719 | ₩97,470 | ₩99,870 | -3.03% | 58.4만 |
|---|
| 2026.08.03 | ₩93,260 | ₩95,204 | ₩92,375 | ₩93,675 | +0.45% | 35.8만 |
|---|
| 2026.07.31 | ₩96,625 | ₩96,893 | ₩94,426 | ₩94,909 | -1.78% | 17.7만 |
|---|
| 2026.07.30 | ₩94,493 | ₩97,618 | ₩93,166 | ₩95,901 | +1.49% | 39.8만 |
|---|
| 2026.07.29 | ₩99,119 | ₩99,186 | ₩93,863 | ₩94,091 | -5.07% | 31.8만 |
|---|
| 2026.07.28 | ₩100,822 | ₩102,834 | ₩97,282 | ₩98,140 | -2.66% | 23.5만 |
|---|
| 2026.07.27 | ₩103,598 | ₩104,335 | ₩98,449 | ₩100,031 | -3.44% | 29.9만 |
|---|
| 2026.07.24 | ₩104,429 | ₩106,467 | ₩102,177 | ₩104,201 | -0.22% | 22.5만 |
|---|
| 2026.07.23 | ₩108,264 | ₩109,270 | ₩104,040 | ₩104,925 | -3.08% | 31.9만 |
|---|
| 2026.07.22 | ₩104,939 | ₩108,841 | ₩104,939 | ₩108,439 | +3.34% | 37.3만 |
|---|
| 2026.07.21 | ₩104,175 | ₩105,033 | ₩103,531 | ₩104,389 | +0.21% | 38.9만 |
|---|
| 2026.07.20 | ₩106,025 | ₩106,025 | ₩104,027 | ₩104,027 | -1.88% | 21.5만 |
|---|
| 2026.07.17 | ₩103,062 | ₩106,280 | ₩102,297 | ₩106,253 | +3.10% | 25.3만 |
|---|
| 2026.07.16 | ₩100,956 | ₩103,410 | ₩100,956 | ₩102,177 | +1.21% | 32.3만 |
|---|
| 2026.07.15 | ₩100,273 | ₩101,359 | ₩99,857 | ₩100,836 | +0.56% | 20.9만 |
|---|
| 2026.07.14 | ₩101,627 | ₩101,707 | ₩100,299 | ₩100,460 | -1.15% | 26.6만 |
|---|
| 2026.07.13 | ₩97,470 | ₩101,157 | ₩97,041 | ₩100,286 | +2.89% | 28.9만 |
|---|
| 2026.07.10 | ₩94,708 | ₩97,215 | ₩94,480 | ₩96,826 | +2.24% | 25만 |
|---|
| 2026.07.09 | ₩95,928 | ₩97,028 | ₩95,056 | ₩95,190 | -0.77% | 37.5만 |
|---|
| 2026.07.08 | ₩92,281 | ₩96,679 | ₩92,281 | ₩96,612 | +4.69% | 64.8만 |
|---|
| 2026.07.07 | ₩91,235 | ₩92,522 | ₩90,403 | ₩91,181 | -0.06% | 27.8만 |
|---|
| 2026.07.06 | ₩88,352 | ₩90,859 | ₩88,298 | ₩90,524 | +2.46% | 27.3만 |
|---|
| 2026.07.02 | ₩90,363 | ₩91,342 | ₩88,741 | ₩88,902 | -1.62% | 26.4만 |
|---|
| 2026.07.01 | ₩91,449 | ₩91,557 | ₩89,760 | ₩90,336 | -1.22% | 22.8만 |
|---|
| 2026.06.30 | ₩93,072 | ₩94,131 | ₩91,651 | ₩91,718 | -1.46% | 32만 |
|---|
| 2026.06.29 | ₩94,721 | ₩95,620 | ₩90,323 | ₩92,227 | -2.63% | 47.8만 |
|---|
| 2026.06.26 | ₩95,566 | ₩96,397 | ₩94,091 | ₩95,311 | -0.27% | 89.8만 |
|---|
| 2026.06.25 | ₩94,802 | ₩95,646 | ₩93,635 | ₩95,405 | +0.64% | 18.9만 |
|---|
| 2026.06.24 | ₩94,507 | ₩94,788 | ₩91,785 | ₩94,748 | +0.26% | 26.6만 |
|---|
| 2026.06.23 | ₩94,453 | ₩95,874 | ₩94,453 | ₩94,909 | +0.48% | 30.2만 |
|---|
| 2026.06.22 | ₩96,169 | ₩96,934 | ₩94,694 | ₩95,016 | -1.20% | 30.3만 |
|---|
| 2026.06.18 | ₩93,286 | ₩95,915 | ₩93,072 | ₩95,499 | +2.37% | 70.6만 |
|---|
| 2026.06.17 | ₩92,509 | ₩92,831 | ₩90,162 | ₩92,214 | -0.32% | 21.2만 |
|---|
| 2026.06.16 | ₩93,823 | ₩94,815 | ₩92,254 | ₩92,804 | -1.09% | 25.1만 |
|---|
| 2026.06.15 | ₩94,775 | ₩96,344 | ₩92,616 | ₩93,689 | -1.15% | 26.6만 |
|---|
| 2026.06.12 | ₩94,922 | ₩96,880 | ₩93,863 | ₩96,344 | +1.50% | 21.8만 |
|---|
| 2026.06.11 | ₩100,045 | ₩100,568 | ₩93,970 | ₩94,721 | -5.32% | 32.2만 |
|---|
| 2026.06.10 | ₩98,556 | ₩100,192 | ₩98,100 | ₩99,548 | +1.01% | 39.3만 |
|---|
| 2026.06.09 | ₩99,267 | ₩99,320 | ₩96,035 | ₩96,733 | -2.55% | 58.3만 |
|---|
| 2026.06.08 | ₩98,100 | ₩100,527 | ₩98,033 | ₩98,543 | +0.45% | 28.8만 |
|---|
| 2026.06.05 | ₩98,462 | ₩99,817 | ₩96,840 | ₩97,631 | -0.84% | 24.3만 |
|---|
| 2026.06.04 | ₩98,020 | ₩99,642 | ₩97,349 | ₩97,845 | -0.18% | 26.1만 |
|---|
| 2026.06.03 | ₩97,510 | ₩99,884 | ₩97,470 | ₩97,765 | +0.26% | 23.5만 |
|---|
| 2026.06.02 | ₩96,867 | ₩98,570 | ₩96,464 | ₩97,604 | +0.76% | 24.6만 |
|---|
| 2026.06.01 | ₩94,721 | ₩98,047 | ₩94,721 | ₩97,430 | +2.86% | 24.8만 |
|---|
| 2026.05.29 | ₩95,459 | ₩95,955 | ₩93,930 | ₩94,654 | -0.84% | 39.7만 |
|---|
| 2026.05.28 | ₩96,920 | ₩97,819 | ₩95,137 | ₩95,767 | -1.19% | 20.6만 |
|---|
| 2026.05.27 | ₩95,472 | ₩97,323 | ₩95,217 | ₩96,665 | +1.25% | 23.2만 |
|---|
| 2026.05.26 | ₩95,405 | ₩97,416 | ₩94,828 | ₩95,673 | +0.28% | 18.1만 |
|---|
| 2026.05.22 | ₩94,171 | ₩95,204 | ₩93,421 | ₩95,003 | +0.88% | 31.7만 |
|---|
| 2026.05.21 | ₩94,560 | ₩95,177 | ₩93,273 | ₩94,225 | -0.35% | 26.8만 |
|---|
| 2026.05.20 | ₩93,984 | ₩96,853 | ₩93,876 | ₩94,735 | +0.80% | 30만 |
|---|
| 2026.05.19 | ₩94,319 | ₩95,848 | ₩92,991 | ₩93,769 | -0.58% | 35.2만 |
|---|
| 2026.05.18 | ₩96,665 | ₩97,323 | ₩94,828 | ₩95,003 | -1.72% | 23.8만 |
|---|
| 2026.05.15 | ₩96,706 | ₩96,853 | ₩94,989 | ₩95,821 | -0.92% | 22.7만 |
|---|
| 2026.05.14 | ₩96,035 | ₩97,202 | ₩95,204 | ₩96,853 | +0.85% | 29.4만 |
|---|
| 2026.05.13 | ₩94,802 | ₩97,564 | ₩93,099 | ₩96,035 | +1.30% | 33.9만 |
|---|
| 2026.05.12 | ₩97,363 | ₩97,363 | ₩93,876 | ₩94,413 | -3.03% | 27.5만 |
|---|
| 2026.05.11 | ₩97,162 | ₩98,543 | ₩95,271 | ₩95,982 | -1.21% | 36.8만 |
|---|
| 2026.05.08 | ₩96,223 | ₩97,457 | ₩94,373 | ₩95,807 | -0.43% | 37.5만 |
|---|
| 2026.05.07 | ₩92,790 | ₩96,572 | ₩91,677 | ₩94,949 | +2.33% | 78.2만 |
|---|
| 2026.05.06 | ₩100,956 | ₩102,364 | ₩87,641 | ₩91,490 | -9.38% | 82.6만 |
|---|
| 2026.05.05 | ₩106,789 | ₩110,101 | ₩105,314 | ₩106,320 | -0.44% | 67만 |
|---|
| 2026.05.04 | ₩105,918 | ₩106,977 | ₩105,060 | ₩106,494 | +0.54% | 34.1만 |
|---|
| 2026.05.01 | ₩105,301 | ₩106,749 | ₩104,188 | ₩106,092 | +0.75% | 29.4만 |
|---|
| 2026.04.30 | ₩103,678 | ₩105,891 | ₩102,887 | ₩105,314 | +1.58% | 45.4만 |
|---|
| 2026.04.29 | ₩103,236 | ₩105,140 | ₩102,565 | ₩104,054 | +0.79% | 28.3만 |
|---|
| 2026.04.28 | ₩102,914 | ₩103,973 | ₩101,747 | ₩102,700 | -0.21% | 14.8만 |
|---|
| 2026.04.27 | ₩101,815 | ₩102,807 | ₩101,278 | ₩101,868 | +0.05% | 17.8만 |
|---|
| 2026.04.24 | ₩102,780 | ₩102,941 | ₩101,238 | ₩101,815 | -0.94% | 21.3만 |
|---|
| 2026.04.23 | ₩101,908 | ₩103,330 | ₩101,841 | ₩102,847 | +0.92% | 20.1만 |
|---|
| 2026.04.22 | ₩101,975 | ₩102,860 | ₩100,916 | ₩101,774 | -0.20% | 26.6만 |
|---|
| 2026.04.21 | ₩98,060 | ₩102,042 | ₩97,537 | ₩101,506 | +3.51% | 28.6만 |
|---|
| 2026.04.20 | ₩96,960 | ₩98,824 | ₩96,907 | ₩97,980 | +1.05% | 23.6만 |
|---|
| 2026.04.17 | ₩95,097 | ₩96,987 | ₩92,670 | ₩96,692 | +1.68% | 56.9만 |
|---|
| 2026.04.16 | ₩94,225 | ₩95,271 | ₩94,024 | ₩95,217 | +1.05% | 23만 |
|---|
| 2026.04.15 | ₩97,363 | ₩97,443 | ₩94,104 | ₩94,708 | -2.73% | 22.9만 |
|---|
| 2026.04.14 | ₩98,958 | ₩99,589 | ₩97,805 | ₩98,248 | -0.72% | 19.7만 |
|---|
| 2026.04.13 | ₩99,978 | ₩100,353 | ₩98,476 | ₩99,294 | -0.68% | 20.6만 |
|---|
| 2026.04.10 | ₩99,200 | ₩100,594 | ₩97,618 | ₩99,924 | +0.73% | 26.7만 |
|---|
| 2026.04.09 | ₩100,165 | ₩101,493 | ₩98,999 | ₩99,522 | -0.64% | 28.7만 |
|---|
| 2026.04.08 | ₩97,162 | ₩100,326 | ₩95,325 | ₩100,165 | +3.09% | 45.6만 |
|---|
| 2026.04.07 | ₩99,803 | ₩100,594 | ₩97,242 | ₩97,926 | -1.88% | 32.9만 |
|---|
| 2026.04.06 | ₩98,248 | ₩100,487 | ₩97,349 | ₩99,884 | +1.67% | 30.8만 |
|---|
| 2026.04.02 | ₩97,550 | ₩99,106 | ₩97,041 | ₩98,435 | +0.91% | 25.3만 |
|---|
| 2026.04.01 | ₩95,512 | ₩97,644 | ₩95,137 | ₩97,470 | +2.05% | 24.1만 |
|---|
| 2026.03.31 | ₩96,665 | ₩97,470 | ₩94,373 | ₩96,250 | -0.43% | 26.9만 |
|---|
| 2026.03.30 | ₩97,926 | ₩98,865 | ₩94,788 | ₩95,968 | -2.00% | 31.3만 |
|---|
| 2026.03.27 | ₩96,491 | ₩99,025 | ₩94,788 | ₩98,140 | +1.71% | 34.7만 |
|---|
| 2026.03.26 | ₩98,033 | ₩99,106 | ₩96,518 | ₩96,545 | -1.52% | 34.7만 |
|---|
| 2026.03.25 | ₩95,754 | ₩99,186 | ₩95,110 | ₩98,140 | +2.49% | 50.8만 |
|---|
| 2026.03.24 | ₩90,551 | ₩96,786 | ₩90,551 | ₩95,915 | +5.92% | 44.8만 |
|---|
| 2026.03.23 | ₩90,363 | ₩91,852 | ₩89,210 | ₩90,698 | +0.37% | 35만 |
|---|
| 2026.03.20 | ₩91,932 | ₩92,013 | ₩87,816 | ₩89,089 | -3.09% | 115.7만 |
|---|
| 2026.03.19 | ₩92,482 | ₩93,581 | ₩91,181 | ₩91,932 | -0.59% | 30.7만 |
|---|
| 2026.03.18 | ₩93,863 | ₩94,842 | ₩92,482 | ₩93,152 | -0.76% | 38.2만 |
|---|
| 2026.03.17 | ₩94,171 | ₩95,928 | ₩93,166 | ₩93,783 | -0.41% | 40.2만 |
|---|
| 2026.03.16 | ₩94,855 | ₩95,740 | ₩91,664 | ₩94,024 | -0.88% | 37.5만 |
|---|
| 2026.03.13 | ₩95,539 | ₩95,539 | ₩92,656 | ₩94,855 | -0.72% | 44만 |
|---|
| 2026.03.12 | ₩89,921 | ₩95,928 | ₩89,840 | ₩95,526 | +6.23% | 52.7만 |
|---|
| 2026.03.11 | ₩88,848 | ₩90,926 | ₩87,588 | ₩90,900 | +2.31% | 31.6만 |
|---|
| 2026.03.10 | ₩91,396 | ₩91,530 | ₩88,231 | ₩89,358 | -2.23% | 37.6만 |
|---|
| 2026.03.09 | ₩85,161 | ₩88,258 | ₩84,477 | ₩88,111 | +3.46% | 36만 |
|---|
| 2026.03.06 | ₩84,182 | ₩86,837 | ₩82,693 | ₩85,885 | +2.02% | 31.6만 |
|---|
| 2026.03.05 | ₩85,965 | ₩86,314 | ₩84,450 | ₩85,241 | -0.84% | 25.6만 |
|---|
| 2026.03.04 | ₩88,499 | ₩89,103 | ₩86,166 | ₩86,971 | -1.73% | 28.9만 |
|---|
| 2026.03.03 | ₩89,036 | ₩89,036 | ₩86,890 | ₩87,950 | -1.22% | 24.2만 |
|---|
| 2026.03.02 | ₩87,588 | ₩89,545 | ₩85,871 | ₩89,411 | +2.08% | 26.2만 |
|---|
| 2026.02.27 | ₩87,252 | ₩87,923 | ₩86,689 | ₩87,547 | +0.34% | 40.7만 |
|---|
| 2026.02.26 | ₩85,979 | ₩87,521 | ₩85,777 | ₩87,427 | +1.68% | 26.3만 |
|---|
| 2026.02.25 | ₩86,703 | ₩86,703 | ₩84,517 | ₩86,341 | -0.42% | 26.1만 |
|---|
| 2026.02.24 | ₩86,542 | ₩87,319 | ₩85,643 | ₩86,595 | +0.06% | 28.3만 |
|---|
| 2026.02.23 | ₩88,325 | ₩88,620 | ₩85,080 | ₩86,475 | -2.10% | 35.6만 |
|---|
| 2026.02.20 | ₩87,118 | ₩89,478 | ₩86,180 | ₩88,030 | +1.05% | 33.1만 |
|---|
| 2026.02.19 | ₩87,024 | ₩87,950 | ₩84,343 | ₩86,971 | -0.06% | 45만 |
|---|
| 2026.02.18 | ₩91,208 | ₩91,208 | ₩84,772 | ₩86,676 | -4.97% | 53.3만 |
|---|
| 2026.02.17 | ₩92,522 | ₩93,260 | ₩89,465 | ₩89,854 | -2.88% | 35.6만 |
|---|
| 2026.02.13 | ₩91,382 | ₩93,300 | ₩90,658 | ₩92,562 | +1.29% | 18만 |
|---|
| 2026.02.12 | ₩92,817 | ₩93,943 | ₩90,243 | ₩92,039 | -0.84% | 32만 |
|---|
| 2026.02.11 | ₩91,114 | ₩93,219 | ₩90,833 | ₩92,670 | +1.71% | 23.1만 |
|---|
| 2026.02.10 | ₩90,712 | ₩90,712 | ₩88,017 | ₩90,551 | -0.18% | 35.5만 |
|---|
| 2026.02.09 | ₩89,706 | ₩91,114 | ₩88,298 | ₩90,296 | +0.66% | 24.5만 |
|---|
| 2026.02.06 | ₩88,486 | ₩90,082 | ₩88,338 | ₩89,653 | +1.32% | 25.8만 |
|---|
| 2026.02.05 | ₩87,775 | ₩90,457 | ₩87,574 | ₩88,191 | +0.47% | 29.3만 |
|---|
| 2026.02.04 | ₩87,159 | ₩87,360 | ₩85,590 | ₩86,716 | -0.51% | 33.9만 |
|---|
| 2026.02.03 | ₩84,933 | ₩87,534 | ₩83,806 | ₩87,467 | +2.98% | 28.8만 |
|---|
| 2026.02.02 | ₩82,653 | ₩85,456 | ₩82,224 | ₩84,718 | +2.50% | 32.7만 |
|---|
| 2026.01.30 | ₩83,055 | ₩83,726 | ₩82,144 | ₩83,122 | +0.08% | 23.3만 |
|---|
| 2026.01.29 | ₩82,331 | ₩83,793 | ₩82,331 | ₩83,726 | +1.69% | 20.9만 |
|---|
| 2026.01.28 | ₩81,755 | ₩82,385 | ₩80,038 | ₩81,808 | +0.07% | 34.7만 |
|---|
| 2026.01.27 | ₩81,084 | ₩83,484 | ₩80,454 | ₩81,299 | +0.26% | 39.2만 |
|---|
| 2026.01.26 | ₩79,918 | ₩81,084 | ₩79,448 | ₩80,722 | +1.01% | 18.6만 |
|---|
| 2026.01.23 | ₩80,521 | ₩81,634 | ₩79,381 | ₩79,609 | -1.13% | 27.3만 |
|---|
| 2026.01.22 | ₩82,693 | ₩83,270 | ₩80,266 | ₩80,789 | -2.30% | 32.9만 |
|---|
| 2026.01.21 | ₩80,454 | ₩83,230 | ₩80,454 | ₩82,640 | +2.72% | 38.9만 |
|---|
| 2026.01.20 | ₩77,263 | ₩80,172 | ₩74,715 | ₩80,079 | +3.64% | 42.6만 |
|---|
| 2026.01.16 | ₩78,054 | ₩78,966 | ₩77,236 | ₩77,571 | -0.62% | 18.3만 |
|---|
| 2026.01.15 | ₩77,424 | ₩78,858 | ₩77,196 | ₩78,402 | +1.26% | 19.9만 |
|---|
| 2026.01.14 | ₩76,083 | ₩77,705 | ₩76,002 | ₩77,531 | +1.90% | 24.4만 |
|---|
| 2026.01.13 | ₩74,286 | ₩76,056 | ₩74,286 | ₩75,949 | +2.24% | 18.2만 |
|---|
| 2026.01.12 | ₩73,522 | ₩74,956 | ₩72,985 | ₩74,098 | +0.78% | 22만 |
|---|
| 2026.01.09 | ₩72,637 | ₩74,031 | ₩72,637 | ₩73,522 | +1.22% | 22.8만 |
|---|
| 2026.01.08 | ₩69,365 | ₩73,629 | ₩69,070 | ₩72,543 | +4.58% | 35.7만 |
|---|
| 2026.01.07 | ₩70,075 | ₩70,210 | ₩68,694 | ₩69,365 | -1.01% | 19.7만 |
|---|
| 2026.01.06 | ₩70,652 | ₩71,108 | ₩69,780 | ₩69,995 | -0.93% | 32.3만 |
|---|
| 2026.01.05 | ₩71,081 | ₩71,470 | ₩69,405 | ₩70,826 | -0.36% | 30.1만 |
|---|
| 2026.01.02 | ₩71,282 | ₩71,282 | ₩70,049 | ₩71,135 | -0.21% | 42.5만 |
|---|
| 2025.12.31 | ₩71,872 | ₩72,234 | ₩71,188 | ₩71,296 | -0.80% | 24.1만 |
|---|
| 2025.12.30 | ₩72,087 | ₩72,838 | ₩71,524 | ₩71,698 | -0.54% | 24.7만 |
|---|
| 2025.12.29 | ₩71,725 | ₩71,953 | ₩71,336 | ₩71,912 | +0.26% | 18.2만 |
|---|
| 2025.12.26 | ₩72,140 | ₩72,261 | ₩71,001 | ₩71,524 | -0.86% | 17.1만 |
|---|
| 2025.12.24 | ₩72,315 | ₩72,502 | ₩71,845 | ₩72,301 | -0.02% | 8.3만 |
|---|
| 2025.12.23 | ₩73,548 | ₩73,951 | ₩71,349 | ₩72,100 | -1.97% | 26.4만 |
|---|
| 2025.12.22 | ₩72,744 | ₩73,857 | ₩72,663 | ₩73,347 | +0.83% | 32.1만 |
|---|
| 2025.12.19 | ₩73,548 | ₩73,548 | ₩71,872 | ₩72,275 | -1.73% | 134.2만 |
|---|
| 2025.12.18 | ₩74,018 | ₩74,487 | ₩73,200 | ₩73,548 | -0.63% | 31.5만 |
|---|
| 2025.12.17 | ₩73,964 | ₩74,728 | ₩73,723 | ₩73,964 | 0.00% | 37만 |
|---|
| 2025.12.16 | ₩75,117 | ₩75,654 | ₩73,200 | ₩73,870 | -1.66% | 48.9만 |
|---|
| 2025.12.15 | ₩72,945 | ₩75,721 | ₩71,993 | ₩75,560 | +3.58% | 92.3만 |
|---|
| 2025.12.12 | ₩71,068 | ₩72,918 | ₩69,754 | ₩72,395 | +1.87% | 60만 |
|---|
| 2025.12.11 | ₩69,767 | ₩70,947 | ₩69,606 | ₩70,464 | +1.00% | 41만 |
|---|
| 2025.12.10 | ₩69,083 | ₩71,497 | ₩68,386 | ₩69,485 | +0.58% | 58.7만 |
|---|
| 2025.12.09 | ₩67,447 | ₩68,372 | ₩65,892 | ₩66,187 | -1.87% | 35만 |
|---|
| 2025.12.08 | ₩67,300 | ₩68,131 | ₩66,455 | ₩67,420 | +0.18% | 27.1만 |
|---|
| 2025.12.05 | ₩67,997 | ₩68,386 | ₩66,804 | ₩67,058 | -1.38% | 17.8만 |
|---|
| 2025.12.04 | ₩69,821 | ₩69,821 | ₩67,742 | ₩67,970 | -2.65% | 22.5만 |
|---|
| 2025.12.03 | ₩70,491 | ₩71,095 | ₩69,552 | ₩69,740 | -1.07% | 24.8만 |
|---|
| 2025.12.02 | ₩69,700 | ₩71,457 | ₩69,030 | ₩70,585 | +1.27% | 43.8만 |
|---|
| 2025.12.01 | ₩69,043 | ₩69,888 | ₩66,509 | ₩69,552 | +0.74% | 26.8만 |
|---|
| 2025.11.28 | ₩69,204 | ₩69,539 | ₩68,386 | ₩69,056 | -0.21% | 15.4만 |
|---|
| 2025.11.26 | ₩67,970 | ₩69,727 | ₩67,970 | ₩68,802 | +1.22% | 44.3만 |
|---|
| 2025.11.25 | ₩67,876 | ₩68,895 | ₩67,662 | ₩68,305 | +0.63% | 26.2만 |
|---|
| 2025.11.24 | ₩66,401 | ₩67,340 | ₩66,093 | ₩67,260 | +1.29% | 33.2만 |
|---|
| 2025.11.21 | ₩65,208 | ₩67,608 | ₩64,779 | ₩66,549 | +2.06% | 26.3만 |
|---|
| 2025.11.20 | ₩66,603 | ₩67,407 | ₩65,020 | ₩65,195 | -2.11% | 26.5만 |
|---|
| 2025.11.19 | ₩66,723 | ₩67,072 | ₩65,195 | ₩66,281 | -0.66% | 24.5만 |
|---|
| 2025.11.18 | ₩65,945 | ₩67,380 | ₩65,490 | ₩67,152 | +1.83% | 23.8만 |
|---|
| 2025.11.17 | ₩66,173 | ₩66,455 | ₩65,570 | ₩65,744 | -0.65% | 26.1만 |
|---|
| 2025.11.14 | ₩65,302 | ₩66,187 | ₩63,921 | ₩66,080 | +1.19% | 18.9만 |
|---|
| 2025.11.13 | ₩67,045 | ₩68,225 | ₩64,886 | ₩65,878 | -1.74% | 33.7만 |
|---|
| 2025.11.12 | ₩68,869 | ₩69,579 | ₩66,696 | ₩66,830 | -2.96% | 37.3만 |
|---|
| 2025.11.11 | ₩68,587 | ₩69,271 | ₩68,305 | ₩69,030 | +0.65% | 25.7만 |
|---|
| 2025.11.10 | ₩67,555 | ₩69,378 | ₩67,045 | ₩68,372 | +1.21% | 43.7만 |
|---|
| 2025.11.07 | ₩65,637 | ₩68,145 | ₩65,020 | ₩67,555 | +2.92% | 55.9만 |
|---|
| 2025.11.06 | ₩65,047 | ₩65,919 | ₩63,787 | ₩65,637 | +0.91% | 35.4만 |
|---|
| 2025.11.05 | ₩63,585 | ₩66,281 | ₩62,513 | ₩65,007 | +2.24% | 48.1만 |
|---|
| 2025.11.04 | ₩61,628 | ₩62,995 | ₩61,453 | ₩62,231 | +0.98% | 30.1만 |
|---|
| 2025.11.03 | ₩61,762 | ₩63,089 | ₩59,844 | ₩62,620 | +1.39% | 35.5만 |
|---|
| 2025.10.31 | ₩62,446 | ₩63,130 | ₩61,614 | ₩62,097 | -0.56% | 28.7만 |
|---|
| 2025.10.30 | ₩62,151 | ₩63,237 | ₩61,936 | ₩62,875 | +1.17% | 31.2만 |
|---|
| 2025.10.29 | ₩62,835 | ₩63,679 | ₩61,883 | ₩62,808 | -0.04% | 22.5만 |
|---|
| 2025.10.28 | ₩62,419 | ₩63,666 | ₩62,419 | ₩63,264 | +1.35% | 17.4만 |
|---|
| 2025.10.27 | ₩63,425 | ₩63,934 | ₩62,271 | ₩62,754 | -1.06% | 27.4만 |
|---|
| 2025.10.24 | ₩62,888 | ₩64,538 | ₩62,888 | ₩63,505 | +0.98% | 26.4만 |
|---|
| 2025.10.23 | ₩62,003 | ₩62,794 | ₩61,105 | ₩62,459 | +0.74% | 25.8만 |
|---|
| 2025.10.22 | ₩61,078 | ₩61,909 | ₩59,952 | ₩61,547 | +0.77% | 36.3만 |
|---|
| 2025.10.21 | ₩63,344 | ₩63,880 | ₩60,810 | ₩61,011 | -3.68% | 29.1만 |
|---|
| 2025.10.20 | ₩63,706 | ₩64,108 | ₩63,223 | ₩63,706 | 0.00% | 18.6만 |
|---|
| 2025.10.17 | ₩62,432 | ₩63,733 | ₩62,231 | ₩63,666 | +1.98% | 39.8만 |
|---|
| 2025.10.16 | ₩62,392 | ₩62,969 | ₩61,427 | ₩62,580 | +0.30% | 49.6만 |
|---|
| 2025.10.15 | ₩57,592 | ₩63,076 | ₩57,122 | ₩62,204 | +8.01% | 48.3만 |
|---|
| 2025.10.14 | ₩56,559 | ₩57,096 | ₩55,621 | ₩56,961 | +0.71% | 27.1만 |
|---|
| 2025.10.13 | ₩55,379 | ₩56,438 | ₩55,379 | ₩56,345 | +1.74% | 27만 |
|---|
| 2025.10.10 | ₩55,634 | ₩56,251 | ₩54,722 | ₩54,990 | -1.16% | 33만 |
|---|