시장 데이터를 불러오는 중
전체 종목
Argan, Inc. Common Stock 과거 주가
Argan, Inc. Common Stock · AGX · NYSE
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Argan, Inc. Common Stock · AGX · NYSE
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩541,596 | ₩545,576 | ₩524,698 | ₩526,105 | -2.86% | 18.8만 |
| 2026.10.08 | ₩533,583 | ₩545,375 | ₩516,296 | ₩534,212 | +0.12% | 33.6만 |
| 2026.10.07 | ₩544,758 | ₩549,676 | ₩527,271 | ₩541,891 | -0.53% | 30.9만 |
| 2026.10.06 | ₩525,690 | ₩564,403 | ₩525,690 | ₩562,326 | +6.97% | 58만 |
| 2026.10.05 | ₩515,908 | ₩527,874 | ₩507,412 | ₩519,579 | +0.71% | 27만 |
| 2026.10.02 | ₩511,137 | ₩523,305 | ₩508,149 | ₩514,340 | +0.63% | 27만 |
| 2026.10.01 | ₩506,045 | ₩513,241 | ₩496,330 | ₩508,645 | +0.51% | 29.3만 |
| 2026.09.30 | ₩508,873 | ₩514,956 | ₩497,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩506,461 |
| -0.47% |
| 35.8만 |
| 2026.09.29 | ₩493,127 | ₩517,784 | ₩488,451 | ₩507,050 | +2.82% | 42.3만 |
|---|
| 2026.09.28 | ₩482,407 | ₩490,729 | ₩475,412 | ₩475,988 | -1.33% | 28.5만 |
|---|
| 2026.09.25 | ₩486,963 | ₩491,573 | ₩483,761 | ₩488,156 | +0.24% | 22.2만 |
|---|
| 2026.09.24 | ₩491,908 | ₩502,347 | ₩483,734 | ₩483,828 | -1.64% | 42.4만 |
|---|
| 2026.09.23 | ₩496,075 | ₩507,546 | ₩485,717 | ₩501,703 | +1.13% | 25.2만 |
|---|
| 2026.09.22 | ₩514,072 | ₩515,908 | ₩495,673 | ₩497,482 | -3.23% | 43.2만 |
|---|
| 2026.09.21 | ₩530,889 | ₩530,889 | ₩507,372 | ₩509,368 | -4.05% | 87.2만 |
|---|
| 2026.09.18 | ₩519,258 | ₩522,608 | ₩512,598 | ₩522,407 | +0.61% | 59.6만 |
|---|
| 2026.09.17 | ₩545,134 | ₩553,602 | ₩505,389 | ₩513,228 | -5.85% | 66.7만 |
|---|
| 2026.09.16 | ₩531,573 | ₩538,701 | ₩523,063 | ₩527,593 | -0.75% | 37만 |
|---|
| 2026.09.15 | ₩533,221 | ₩536,959 | ₩515,961 | ₩520,919 | -2.31% | 39.8만 |
|---|
| 2026.09.14 | ₩521,402 | ₩534,253 | ₩512,383 | ₩526,038 | +0.89% | 41.8만 |
|---|
| 2026.09.11 | ₩537,415 | ₩558,185 | ₩537,415 | ₩554,420 | +3.16% | 24.6만 |
|---|
| 2026.09.10 | ₩538,326 | ₩551,860 | ₩528,892 | ₩531,090 | -1.34% | 48만 |
|---|
| 2026.09.09 | ₩573,448 | ₩589,609 | ₩535,003 | ₩538,862 | -6.03% | 57만 |
|---|
| 2026.09.08 | ₩557,448 | ₩595,679 | ₩557,448 | ₩585,294 | +5.00% | 46.9만 |
|---|
| 2026.09.04 | ₩562,138 | ₩575,659 | ₩553,147 | ₩560,115 | -0.36% | 29.2만 |
|---|
| 2026.09.03 | ₩572,550 | ₩581,542 | ₩536,812 | ₩551,780 | -3.63% | 73.9만 |
|---|
| 2026.09.02 | ₩543,284 | ₩556,510 | ₩537,442 | ₩549,944 | +1.23% | 55.4만 |
|---|
| 2026.09.01 | ₩565,971 | ₩571,170 | ₩538,031 | ₩542,373 | -4.17% | 50.3만 |
|---|
| 2026.08.31 | ₩564,537 | ₩572,792 | ₩561,133 | ₩569,495 | +0.88% | 34.6만 |
|---|
| 2026.08.28 | ₩606,091 | ₩611,049 | ₩559,780 | ₩559,780 | -7.64% | 41만 |
|---|
| 2026.08.27 | ₩626,500 | ₩629,809 | ₩601,790 | ₩616,356 | -1.62% | 21.9만 |
|---|
| 2026.08.26 | ₩602,245 | ₩617,749 | ₩592,785 | ₩609,910 | +1.27% | 29.1만 |
|---|
| 2026.08.25 | ₩640,543 | ₩642,928 | ₩598,346 | ₩603,625 | -5.76% | 25.6만 |
|---|
| 2026.08.24 | ₩665,079 | ₩669,474 | ₩617,039 | ₩628,443 | -5.51% | 42.8만 |
|---|
| 2026.08.21 | ₩698,526 | ₩700,830 | ₩669,487 | ₩672,194 | -3.77% | 26.2만 |
|---|
| 2026.08.20 | ₩702,170 | ₩709,192 | ₩672,690 | ₩692,228 | -1.42% | 23.6만 |
|---|
| 2026.08.19 | ₩742,371 | ₩746,659 | ₩688,207 | ₩707,544 | -4.69% | 45.2만 |
|---|
| 2026.08.18 | ₩761,882 | ₩771,168 | ₩736,060 | ₩741,071 | -2.73% | 37.6만 |
|---|
| 2026.08.17 | ₩787,088 | ₩801,319 | ₩780,133 | ₩789,634 | +0.32% | 29.7만 |
|---|
| 2026.08.14 | ₩746,552 | ₩781,232 | ₩742,465 | ₩774,826 | +3.79% | 24.7만 |
|---|
| 2026.08.13 | ₩762,605 | ₩781,138 | ₩748,401 | ₩748,924 | -1.79% | 28.5만 |
|---|
| 2026.08.12 | ₩807,121 | ₩815,630 | ₩766,625 | ₩766,625 | -5.02% | 26.8만 |
|---|
| 2026.08.11 | ₩788,776 | ₩808,635 | ₩774,840 | ₩775,215 | -1.72% | 25.8만 |
|---|
| 2026.08.10 | ₩809,010 | ₩813,982 | ₩773,808 | ₩778,900 | -3.72% | 25.7만 |
|---|
| 2026.08.07 | ₩813,392 | ₩817,372 | ₩779,610 | ₩800,434 | -1.59% | 13.8만 |
|---|
| 2026.08.06 | ₩790,531 | ₩826,417 | ₩788,200 | ₩791,778 | +0.16% | 15.5만 |
|---|
| 2026.08.05 | ₩831,884 | ₩847,630 | ₩806,411 | ₩806,451 | -3.06% | 19.6만 |
|---|
| 2026.08.04 | ₩807,831 | ₩839,482 | ₩799,510 | ₩827,704 | +2.46% | 23.7만 |
|---|
| 2026.08.03 | ₩767,108 | ₩810,189 | ₩718,559 | ₩794,176 | +3.53% | 19.5만 |
|---|
| 2026.07.31 | ₩797,030 | ₩810,136 | ₩760,609 | ₩764,388 | -4.10% | 32.3만 |
|---|
| 2026.07.30 | ₩699,490 | ₩782,129 | ₩699,490 | ₩777,037 | +11.09% | 63.1만 |
|---|
| 2026.07.29 | ₩699,946 | ₩701,340 | ₩654,600 | ₩659,759 | -5.74% | 30만 |
|---|
| 2026.07.28 | ₩697,909 | ₩706,807 | ₩647,243 | ₩700,428 | +0.36% | 40만 |
|---|
| 2026.07.27 | ₩762,002 | ₩769,386 | ₩701,487 | ₩726,988 | -4.60% | 30.4만 |
|---|
| 2026.07.24 | ₩797,687 | ₩815,737 | ₩756,562 | ₩762,364 | -4.43% | 21.7만 |
|---|
| 2026.07.23 | ₩809,399 | ₩830,343 | ₩791,443 | ₩807,094 | -0.28% | 38.5만 |
|---|
| 2026.07.22 | ₩804,950 | ₩825,479 | ₩785,587 | ₩817,881 | +1.61% | 30.1만 |
|---|
| 2026.07.21 | ₩837,861 | ₩851,931 | ₩804,521 | ₩811,409 | -3.16% | 26.8만 |
|---|
| 2026.07.20 | ₩758,451 | ₩811,302 | ₩749,781 | ₩806,933 | +6.39% | 47.6만 |
|---|
| 2026.07.17 | ₩708,428 | ₩738,699 | ₩681,762 | ₩738,699 | +4.27% | 72.9만 |
|---|
| 2026.07.16 | ₩801,211 | ₩801,211 | ₩720,944 | ₩733,674 | -8.43% | 41.7만 |
|---|
| 2026.07.15 | ₩826,632 | ₩838,853 | ₩786,712 | ₩816,394 | -1.24% | 23.5만 |
|---|
| 2026.07.14 | ₩828,494 | ₩844,213 | ₩817,828 | ₩831,804 | +0.40% | 20.8만 |
|---|
| 2026.07.13 | ₩824,648 | ₩832,193 | ₩788,454 | ₩803,664 | -2.54% | 30.7만 |
|---|
| 2026.07.10 | ₩910,142 | ₩912,607 | ₩844,226 | ₩844,641 | -7.20% | 30.9만 |
|---|
| 2026.07.09 | ₩920,621 | ₩945,853 | ₩909,391 | ₩921,250 | +0.07% | 18.2만 |
|---|
| 2026.07.08 | ₩872,742 | ₩904,500 | ₩864,983 | ₩891,730 | +2.18% | 21.2만 |
|---|
| 2026.07.07 | ₩944,326 | ₩944,326 | ₩845,673 | ₩888,674 | -5.89% | 40.4만 |
|---|
| 2026.07.06 | ₩969,665 | ₩1,024,351 | ₩962,443 | ₩971,823 | +0.22% | 26.4만 |
|---|
| 2026.07.02 | ₩1,021,269 | ₩1,024,794 | ₩927,374 | ₩946,255 | -7.35% | 29.3만 |
|---|
| 2026.07.01 | ₩1,046,810 | ₩1,046,810 | ₩1,006,355 | ₩1,024,526 | -2.13% | 26.3만 |
|---|
| 2026.06.30 | ₩1,050,375 | ₩1,079,721 | ₩1,049,892 | ₩1,070,073 | +1.88% | 26.1만 |
|---|
| 2026.06.29 | ₩1,035,393 | ₩1,069,336 | ₩999,990 | ₩1,060,706 | +2.44% | 42.7만 |
|---|
| 2026.06.26 | ₩987,019 | ₩1,029,832 | ₩949,860 | ₩1,025,732 | +3.92% | 80.8만 |
|---|
| 2026.06.25 | ₩999,655 | ₩1,045,926 | ₩984,915 | ₩1,009,129 | +0.95% | 23.7만 |
|---|
| 2026.06.24 | ₩977,437 | ₩1,007,695 | ₩954,094 | ₩981,216 | +0.39% | 30만 |
|---|
| 2026.06.23 | ₩999,159 | ₩1,000,111 | ₩958,516 | ₩987,287 | -1.19% | 43.8만 |
|---|
| 2026.06.22 | ₩1,003,675 | ₩1,060,465 | ₩996,506 | ₩1,058,616 | +5.47% | 39.6만 |
|---|
| 2026.06.18 | ₩980,828 | ₩1,000,338 | ₩948,547 | ₩990,074 | +0.94% | 52.3만 |
|---|
| 2026.06.17 | ₩932,064 | ₩989,069 | ₩932,064 | ₩964,171 | +3.44% | 31.8만 |
|---|
| 2026.06.16 | ₩929,237 | ₩977,813 | ₩921,934 | ₩925,136 | -0.44% | 38.2만 |
|---|
| 2026.06.15 | ₩881,224 | ₩931,300 | ₩868,320 | ₩923,100 | +4.75% | 32.4만 |
|---|
| 2026.06.12 | ₩837,968 | ₩873,559 | ₩823,442 | ₩859,864 | +2.61% | 31.5만 |
|---|
| 2026.06.11 | ₩807,764 | ₩840,380 | ₩804,615 | ₩835,717 | +3.46% | 26.3만 |
|---|
| 2026.06.10 | ₩817,064 | ₩835,208 | ₩774,867 | ₩789,138 | -3.42% | 30.7만 |
|---|
| 2026.06.09 | ₩848,192 | ₩857,573 | ₩772,347 | ₩822,678 | -3.01% | 38.3만 |
|---|
| 2026.06.08 | ₩937,009 | ₩939,354 | ₩805,620 | ₩830,786 | -11.34% | 69.5만 |
|---|
| 2026.06.05 | ₩934,905 | ₩1,043,876 | ₩884,762 | ₩930,939 | -0.42% | 107.9만 |
|---|
| 2026.06.04 | ₩894,517 | ₩937,625 | ₩881,666 | ₩923,850 | +3.28% | 37.9만 |
|---|
| 2026.06.03 | ₩887,803 | ₩928,647 | ₩874,082 | ₩919,750 | +3.60% | 31.2만 |
|---|
| 2026.06.02 | ₩863,777 | ₩898,617 | ₩863,777 | ₩888,621 | +2.88% | 23.6만 |
|---|
| 2026.06.01 | ₩876,896 | ₩889,854 | ₩852,816 | ₩866,846 | -1.15% | 24.5만 |
|---|
| 2026.05.29 | ₩910,477 | ₩910,477 | ₩850,926 | ₩893,820 | -1.83% | 29.5만 |
|---|
| 2026.05.28 | ₩895,509 | ₩911,508 | ₩866,993 | ₩907,797 | +1.37% | 27.6만 |
|---|
| 2026.05.27 | ₩906,014 | ₩920,085 | ₩884,413 | ₩902,517 | -0.39% | 28.4만 |
|---|
| 2026.05.26 | ₩899,837 | ₩923,193 | ₩892,587 | ₩898,698 | -0.13% | 27.2만 |
|---|
| 2026.05.22 | ₩871,991 | ₩886,973 | ₩846,893 | ₩879,522 | +0.86% | 25.3만 |
|---|
| 2026.05.21 | ₩853,646 | ₩871,683 | ₩845,526 | ₩863,831 | +1.19% | 21.1만 |
|---|
| 2026.05.20 | ₩873,680 | ₩877,700 | ₩840,380 | ₩844,883 | -3.30% | 30.1만 |
|---|
| 2026.05.19 | ₩873,425 | ₩882,108 | ₩824,112 | ₩857,050 | -1.87% | 34.2만 |
|---|
| 2026.05.18 | ₩953,397 | ₩956,426 | ₩875,810 | ₩890,792 | -6.57% | 31.7만 |
|---|
| 2026.05.15 | ₩954,898 | ₩975,334 | ₩924,614 | ₩967,910 | +1.36% | 27.9만 |
|---|
| 2026.05.14 | ₩968,660 | ₩1,003,005 | ₩960,124 | ₩992,834 | +2.50% | 25.1만 |
|---|
| 2026.05.13 | ₩925,056 | ₩977,317 | ₩894,222 | ₩964,707 | +4.29% | 28만 |
|---|
| 2026.05.12 | ₩897,813 | ₩917,914 | ₩868,038 | ₩912,567 | +1.64% | 26.6만 |
|---|
| 2026.05.11 | ₩913,398 | ₩924,734 | ₩897,813 | ₩915,930 | +0.28% | 38.1만 |
|---|
| 2026.05.08 | ₩938,483 | ₩960,821 | ₩911,307 | ₩911,562 | -2.87% | 25.2만 |
|---|
| 2026.05.07 | ₩971,448 | ₩976,272 | ₩921,786 | ₩924,614 | -4.82% | 33.3만 |
|---|
| 2026.05.06 | ₩956,104 | ₩987,809 | ₩929,183 | ₩974,918 | +1.97% | 33만 |
|---|
| 2026.05.05 | ₩959,307 | ₩994,697 | ₩953,947 | ₩964,814 | +0.57% | 29.4만 |
|---|
| 2026.05.04 | ₩956,010 | ₩959,427 | ₩924,976 | ₩934,195 | -2.28% | 20만 |
|---|
| 2026.05.01 | ₩895,964 | ₩944,165 | ₩888,621 | ₩941,056 | +5.03% | 31.5만 |
|---|
| 2026.04.30 | ₩862,410 | ₩903,951 | ₩861,016 | ₩897,787 | +4.10% | 22.5만 |
|---|
| 2026.04.29 | ₩846,424 | ₩861,512 | ₩835,194 | ₩844,306 | -0.25% | 21.9만 |
|---|
| 2026.04.28 | ₩864,701 | ₩869,968 | ₩813,674 | ₩845,151 | -2.26% | 29.8만 |
|---|
| 2026.04.27 | ₩885,056 | ₩897,237 | ₩857,599 | ₩885,552 | +0.06% | 22.2만 |
|---|
| 2026.04.24 | ₩883,649 | ₩897,813 | ₩870,705 | ₩875,020 | -0.98% | 21.4만 |
|---|
| 2026.04.23 | ₩884,413 | ₩915,394 | ₩865,613 | ₩880,112 | -0.49% | 36.3만 |
|---|
| 2026.04.22 | ₩841,104 | ₩873,680 | ₩834,886 | ₩873,264 | +3.82% | 27.2만 |
|---|
| 2026.04.21 | ₩824,112 | ₩840,032 | ₩813,995 | ₩824,675 | +0.07% | 31.6만 |
|---|
| 2026.04.20 | ₩795,396 | ₩819,744 | ₩760,783 | ₩819,034 | +2.97% | 28.3만 |
|---|
| 2026.04.17 | ₩813,968 | ₩830,812 | ₩791,215 | ₩801,171 | -1.57% | 80.9만 |
|---|
| 2026.04.16 | ₩811,516 | ₩817,412 | ₩797,071 | ₩806,464 | -0.62% | 25만 |
|---|
| 2026.04.15 | ₩797,312 | ₩813,312 | ₩790,196 | ₩812,628 | +1.92% | 22.4만 |
|---|
| 2026.04.14 | ₩811,664 | ₩812,736 | ₩793,466 | ₩809,251 | -0.30% | 20.1만 |
|---|
| 2026.04.13 | ₩810,980 | ₩829,298 | ₩792,863 | ₩801,922 | -1.12% | 26만 |
|---|
| 2026.04.10 | ₩819,208 | ₩823,657 | ₩804,012 | ₩809,158 | -1.23% | 22만 |
|---|
| 2026.04.09 | ₩800,126 | ₩825,024 | ₩785,640 | ₩816,461 | +2.04% | 32.6만 |
|---|
| 2026.04.08 | ₩802,685 | ₩824,112 | ₩784,113 | ₩788,307 | -1.79% | 45.8만 |
|---|
| 2026.04.07 | ₩767,349 | ₩773,835 | ₩750,451 | ₩773,125 | +0.75% | 28.7만 |
|---|
| 2026.04.06 | ₩782,277 | ₩787,476 | ₩757,286 | ₩766,907 | -1.96% | 31.1만 |
|---|
| 2026.04.02 | ₩743,162 | ₩776,850 | ₩733,433 | ₩770,726 | +3.71% | 29.5만 |
|---|
| 2026.04.01 | ₩735,939 | ₩775,081 | ₩732,669 | ₩765,661 | +4.04% | 51.7만 |
|---|
| 2026.03.31 | ₩701,862 | ₩730,311 | ₩678,841 | ₩729,842 | +3.99% | 61.3만 |
|---|
| 2026.03.30 | ₩764,575 | ₩787,932 | ₩671,243 | ₩688,743 | -9.92% | 94.8만 |
|---|
| 2026.03.27 | ₩677,514 | ₩775,872 | ₩677,514 | ₩759,282 | +12.07% | 196.9만 |
|---|
| 2026.03.26 | ₩576,463 | ₩579,652 | ₩534,601 | ₩550,547 | -4.50% | 60.1만 |
|---|
| 2026.03.25 | ₩598,895 | ₩609,106 | ₩578,473 | ₩586,232 | -2.11% | 54만 |
|---|
| 2026.03.24 | ₩615,739 | ₩630,707 | ₩593,455 | ₩596,081 | -3.19% | 65.8만 |
|---|
| 2026.03.23 | ₩633,374 | ₩660,094 | ₩611,063 | ₩620,630 | -2.01% | 51만 |
|---|
| 2026.03.20 | ₩643,183 | ₩651,062 | ₩618,191 | ₩634,968 | -1.28% | 258.2만 |
|---|
| 2026.03.19 | ₩613,220 | ₩660,228 | ₩608,369 | ₩643,076 | +4.87% | 38.3만 |
|---|
| 2026.03.18 | ₩638,560 | ₩650,848 | ₩628,456 | ₩629,555 | -1.41% | 32.9만 |
|---|
| 2026.03.17 | ₩623,123 | ₩644,389 | ₩623,123 | ₩634,674 | +1.85% | 28.5만 |
|---|
| 2026.03.16 | ₩631,819 | ₩647,230 | ₩618,580 | ₩625,146 | -1.06% | 33.6만 |
|---|
| 2026.03.13 | ₩619,920 | ₩637,850 | ₩600,771 | ₩614,145 | -0.93% | 30.3만 |
|---|
| 2026.03.12 | ₩618,084 | ₩631,163 | ₩607,029 | ₩615,471 | -0.42% | 46.5만 |
|---|
| 2026.03.11 | ₩610,701 | ₩648,744 | ₩605,086 | ₩633,642 | +3.76% | 33.5만 |
|---|
| 2026.03.10 | ₩625,789 | ₩640,878 | ₩612,336 | ₩614,681 | -1.78% | 67.2만 |
|---|
| 2026.03.09 | ₩555,545 | ₩626,419 | ₩552,035 | ₩624,959 | +12.49% | 77.9만 |
|---|
| 2026.03.06 | ₩557,113 | ₩578,942 | ₩542,708 | ₩555,036 | -0.37% | 27.9만 |
|---|
| 2026.03.05 | ₩610,781 | ₩611,599 | ₩557,448 | ₩576,544 | -5.61% | 43만 |
|---|
| 2026.03.04 | ₩603,277 | ₩629,649 | ₩592,101 | ₩620,912 | +2.92% | 50.6만 |
|---|
| 2026.03.03 | ₩572,189 | ₩596,791 | ₩552,075 | ₩588,175 | +2.79% | 36.2만 |
|---|
| 2026.03.02 | ₩584,249 | ₩604,684 | ₩579,626 | ₩596,791 | +2.15% | 35만 |
|---|
| 2026.02.27 | ₩600,329 | ₩615,069 | ₩585,200 | ₩604,684 | +0.73% | 28.5만 |
|---|
| 2026.02.26 | ₩596,309 | ₩607,377 | ₩569,509 | ₩606,399 | +1.69% | 36만 |
|---|
| 2026.02.25 | ₩609,361 | ₩616,074 | ₩590,533 | ₩592,744 | -2.73% | 22만 |
|---|
| 2026.02.24 | ₩580,068 | ₩603,009 | ₩559,954 | ₩599,793 | +3.40% | 44만 |
|---|
| 2026.02.23 | ₩582,105 | ₩593,160 | ₩563,720 | ₩591,900 | +1.68% | 35.1만 |
|---|
| 2026.02.20 | ₩575,485 | ₩598,641 | ₩575,485 | ₩586,406 | +1.90% | 29.1만 |
|---|
| 2026.02.19 | ₩556,095 | ₩581,569 | ₩547,599 | ₩579,130 | +4.14% | 28.9만 |
|---|
| 2026.02.18 | ₩547,412 | ₩581,569 | ₩547,412 | ₩554,929 | +1.37% | 35.9만 |
|---|
| 2026.02.17 | ₩544,571 | ₩558,145 | ₩532,015 | ₩545,227 | +0.12% | 30.1만 |
|---|
| 2026.02.13 | ₩543,217 | ₩560,664 | ₩524,269 | ₩549,341 | +1.13% | 32.6만 |
|---|
| 2026.02.12 | ₩568,973 | ₩602,875 | ₩553,817 | ₩554,299 | -2.58% | 117.2만 |
|---|
| 2026.02.11 | ₩513,228 | ₩567,887 | ₩513,228 | ₩566,158 | +10.31% | 80.8만 |
|---|
| 2026.02.10 | ₩493,315 | ₩505,188 | ₩490,313 | ₩497,777 | +0.90% | 27만 |
|---|
| 2026.02.09 | ₩477,516 | ₩500,873 | ₩472,853 | ₩495,807 | +3.83% | 40.4만 |
|---|
| 2026.02.06 | ₩478,387 | ₩498,729 | ₩471,138 | ₩471,808 | -1.38% | 41.7만 |
|---|
| 2026.02.05 | ₩463,272 | ₩484,069 | ₩455,607 | ₩463,607 | +0.07% | 32.2만 |
|---|
| 2026.02.04 | ₩517,248 | ₩517,248 | ₩446,749 | ₩474,555 | -8.25% | 64.8만 |
|---|
| 2026.02.03 | ₩488,826 | ₩511,539 | ₩488,826 | ₩511,526 | +4.64% | 35.5만 |
|---|
| 2026.02.02 | ₩469,958 | ₩482,407 | ₩468,685 | ₩476,739 | +1.44% | 29.7만 |
|---|
| 2026.01.30 | ₩469,677 | ₩491,787 | ₩463,540 | ₩465,134 | -0.97% | 52.9만 |
|---|
| 2026.01.29 | ₩485,355 | ₩486,427 | ₩459,600 | ₩476,391 | -1.85% | 37.5만 |
|---|
| 2026.01.28 | ₩487,271 | ₩491,251 | ₩469,007 | ₩480,893 | -1.31% | 28.5만 |
|---|
| 2026.01.27 | ₩481,174 | ₩489,884 | ₩468,471 | ₩485,864 | +0.97% | 35.3만 |
|---|
| 2026.01.26 | ₩486,802 | ₩490,957 | ₩466,046 | ₩473,697 | -2.69% | 34.1만 |
|---|
| 2026.01.23 | ₩503,982 | ₩506,581 | ₩486,735 | ₩487,606 | -3.25% | 27.7만 |
|---|
| 2026.01.22 | ₩530,769 | ₩536,008 | ₩502,508 | ₩509,690 | -3.97% | 33.5만 |
|---|
| 2026.01.21 | ₩516,645 | ₩533,328 | ₩510,213 | ₩532,551 | +3.08% | 39.8만 |
|---|
| 2026.01.20 | ₩497,657 | ₩528,115 | ₩497,657 | ₩515,023 | +3.49% | 46.4만 |
|---|
| 2026.01.16 | ₩449,617 | ₩525,931 | ₩449,617 | ₩514,112 | +14.34% | 89.3만 |
|---|
| 2026.01.15 | ₩432,465 | ₩451,855 | ₩432,465 | ₩441,751 | +2.15% | 24.9만 |
|---|
| 2026.01.14 | ₩420,002 | ₩431,446 | ₩413,503 | ₩425,805 | +1.38% | 30.6만 |
|---|
| 2026.01.13 | ₩418,260 | ₩432,398 | ₩416,411 | ₩420,887 | +0.63% | 30.7만 |
|---|
| 2026.01.12 | ₩414,441 | ₩431,486 | ₩409,631 | ₩414,415 | -0.01% | 23.7만 |
|---|
| 2026.01.09 | ₩426,126 | ₩428,806 | ₩409,993 | ₩417,912 | -1.93% | 30만 |
|---|
| 2026.01.08 | ₩452,793 | ₩458,354 | ₩411,614 | ₩420,739 | -7.08% | 42.1만 |
|---|
| 2026.01.07 | ₩446,240 | ₩458,287 | ₩434,166 | ₩451,627 | +1.21% | 35만 |
|---|
| 2026.01.06 | ₩450,970 | ₩450,970 | ₩419,453 | ₩442,769 | -1.82% | 36.7만 |
|---|
| 2026.01.05 | ₩443,654 | ₩459,627 | ₩443,654 | ₩454,990 | +2.56% | 21.7만 |
|---|
| 2026.01.02 | ₩424,867 | ₩439,982 | ₩424,867 | ₩436,793 | +2.81% | 21만 |
|---|
| 2025.12.31 | ₩422,106 | ₩426,636 | ₩416,666 | ₩419,855 | -0.53% | 18만 |
|---|
| 2025.12.30 | ₩429,476 | ₩429,852 | ₩422,066 | ₩422,696 | -1.58% | 12.5만 |
|---|
| 2025.12.29 | ₩431,004 | ₩439,996 | ₩424,518 | ₩429,785 | -0.28% | 20.1만 |
|---|
| 2025.12.26 | ₩444,672 | ₩445,114 | ₩432,826 | ₩435,694 | -2.02% | 14만 |
|---|
| 2025.12.24 | ₩443,748 | ₩444,444 | ₩436,619 | ₩439,875 | -0.87% | 7.7만 |
|---|
| 2025.12.23 | ₩451,185 | ₩460,659 | ₩445,222 | ₩446,535 | -1.03% | 23.3만 |
|---|
| 2025.12.22 | ₩446,334 | ₩460,900 | ₩439,527 | ₩452,793 | +1.45% | 24.6만 |
|---|
| 2025.12.19 | ₩423,942 | ₩440,867 | ₩423,942 | ₩436,297 | +2.91% | 42만 |
|---|
| 2025.12.18 | ₩402,689 | ₩425,376 | ₩402,502 | ₩420,632 | +4.46% | 28.4만 |
|---|
| 2025.12.17 | ₩428,806 | ₩441,657 | ₩388,740 | ₩397,396 | -7.33% | 45.9만 |
|---|
| 2025.12.16 | ₩423,848 | ₩437,691 | ₩418,729 | ₩428,940 | +1.20% | 24.6만 |
|---|
| 2025.12.15 | ₩436,324 | ₩436,324 | ₩421,704 | ₩425,564 | -2.47% | 28.2만 |
|---|
| 2025.12.12 | ₩439,527 | ₩444,284 | ₩412,244 | ₩428,686 | -2.47% | 47.9만 |
|---|
| 2025.12.11 | ₩436,351 | ₩456,947 | ₩426,126 | ₩443,011 | +1.53% | 39.5만 |
|---|
| 2025.12.10 | ₩439,567 | ₩452,927 | ₩432,156 | ₩436,538 | -0.69% | 56만 |
|---|
| 2025.12.09 | ₩430,736 | ₩447,902 | ₩427,828 | ₩446,052 | +3.56% | 42.8만 |
|---|
| 2025.12.08 | ₩421,986 | ₩437,852 | ₩409,122 | ₩427,882 | +1.40% | 42.2만 |
|---|
| 2025.12.05 | ₩397,731 | ₩424,425 | ₩370,221 | ₩420,364 | +5.69% | 134.1만 |
|---|
| 2025.12.04 | ₩467,319 | ₩493,409 | ₩465,885 | ₩477,570 | +2.19% | 62.6만 |
|---|
| 2025.12.03 | ₩477,020 | ₩481,134 | ₩459,640 | ₩470,468 | -1.37% | 41.1만 |
|---|
| 2025.12.02 | ₩490,126 | ₩500,055 | ₩475,935 | ₩479,030 | -2.26% | 34.9만 |
|---|
| 2025.12.01 | ₩496,692 | ₩501,569 | ₩477,570 | ₩487,405 | -1.87% | 47.9만 |
|---|
| 2025.11.28 | ₩515,894 | ₩531,372 | ₩510,427 | ₩529,576 | +2.65% | 12.8만 |
|---|
| 2025.11.26 | ₩502,708 | ₩520,745 | ₩486,896 | ₩510,038 | +1.46% | 43.5만 |
|---|
| 2025.11.25 | ₩492,417 | ₩502,092 | ₩482,407 | ₩500,216 | +1.58% | 20.8만 |
|---|
| 2025.11.24 | ₩458,702 | ₩515,037 | ₩458,702 | ₩498,420 | +8.66% | 49.5만 |
|---|
| 2025.11.21 | ₩462,307 | ₩473,804 | ₩431,781 | ₩449,349 | -2.80% | 47.5만 |
|---|
| 2025.11.20 | ₩500,337 | ₩535,070 | ₩469,958 | ₩473,429 | -5.38% | 63.5만 |
|---|
| 2025.11.19 | ₩470,481 | ₩491,064 | ₩465,657 | ₩480,692 | +2.17% | 33.3만 |
|---|
| 2025.11.18 | ₩456,947 | ₩473,643 | ₩453,691 | ₩461,449 | +0.99% | 32.5만 |
|---|
| 2025.11.17 | ₩471,499 | ₩488,558 | ₩457,349 | ₩464,116 | -1.57% | 23.8만 |
|---|
| 2025.11.14 | ₩434,019 | ₩476,270 | ₩426,796 | ₩471,205 | +8.57% | 35.4만 |
|---|
| 2025.11.13 | ₩482,662 | ₩488,746 | ₩445,570 | ₩449,041 | -6.97% | 49.4만 |
|---|
| 2025.11.12 | ₩474,367 | ₩489,228 | ₩451,439 | ₩488,812 | +3.05% | 37.4만 |
|---|
| 2025.11.11 | ₩446,655 | ₩467,962 | ₩442,207 | ₩466,166 | +4.37% | 27.7만 |
|---|
| 2025.11.10 | ₩438,857 | ₩455,915 | ₩435,507 | ₩450,193 | +2.58% | 35만 |
|---|
| 2025.11.07 | ₩408,706 | ₩426,810 | ₩388,659 | ₩417,523 | +2.16% | 36.5만 |
|---|
| 2025.11.06 | ₩434,166 | ₩434,166 | ₩414,080 | ₩417,255 | -3.90% | 19.3만 |
|---|
| 2025.11.05 | ₩406,535 | ₩443,560 | ₩406,535 | ₩435,413 | +7.10% | 32.3만 |
|---|
| 2025.11.04 | ₩407,205 | ₩411,694 | ₩388,606 | ₩406,294 | -0.22% | 18.1만 |
|---|
| 2025.11.03 | ₩413,798 | ₩417,215 | ₩404,686 | ₩415,956 | +0.52% | 22.1만 |
|---|
| 2025.10.31 | ₩411,467 | ₩423,982 | ₩401,282 | ₩410,328 | -0.28% | 40.8만 |
|---|
| 2025.10.30 | ₩384,371 | ₩400,344 | ₩376,077 | ₩399,768 | +4.01% | 36.8만 |
|---|
| 2025.10.29 | ₩395,627 | ₩403,346 | ₩390,361 | ₩391,581 | -1.02% | 40.5만 |
|---|
| 2025.10.28 | ₩395,882 | ₩397,705 | ₩383,862 | ₩391,902 | -1.01% | 20.7만 |
|---|
| 2025.10.27 | ₩402,703 | ₩405,008 | ₩391,983 | ₩395,292 | -1.84% | 22.9만 |
|---|
| 2025.10.24 | ₩380,324 | ₩403,225 | ₩379,587 | ₩397,383 | +4.49% | 33.6만 |
|---|
| 2025.10.23 | ₩358,549 | ₩372,526 | ₩358,549 | ₩370,006 | +3.20% | 22.6만 |
|---|
| 2025.10.22 | ₩379,266 | ₩379,266 | ₩345,216 | ₩358,616 | -5.44% | 59.2만 |
|---|
| 2025.10.21 | ₩383,393 | ₩384,720 | ₩363,145 | ₩376,546 | -1.79% | 43.9만 |
|---|
| 2025.10.20 | ₩388,606 | ₩402,676 | ₩385,926 | ₩388,968 | +0.09% | 26.2만 |
|---|
| 2025.10.17 | ₩393,148 | ₩401,068 | ₩372,753 | ₩380,485 | -3.22% | 40.4만 |
|---|
| 2025.10.16 | ₩424,813 | ₩428,806 | ₩395,587 | ₩397,169 | -6.51% | 39.4만 |
|---|
| 2025.10.15 | ₩412,284 | ₩420,096 | ₩405,999 | ₩418,756 | +1.57% | 43.4만 |
|---|
| 2025.10.14 | ₩385,242 | ₩403,761 | ₩379,614 | ₩402,971 | +4.60% | 46.4만 |
|---|
| 2025.10.13 | ₩363,681 | ₩395,360 | ₩363,681 | ₩394,931 | +8.59% | 47만 |
|---|
| 2025.10.10 | ₩370,971 | ₩374,790 | ₩342,509 | ₩343,246 | -7.47% | 34.9만 |
|---|