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 | ₩542,020 | ₩546,003 | ₩525,109 | ₩526,517 | -2.86% | 18.8만 |
| 2026.10.08 | ₩534,001 | ₩545,802 | ₩516,701 | ₩534,631 | +0.12% | 33.6만 |
| 2026.10.07 | ₩545,185 | ₩550,107 | ₩527,684 | ₩542,315 | -0.53% | 30.9만 |
| 2026.10.06 | ₩526,102 | ₩564,845 | ₩526,102 | ₩562,767 | +6.97% | 58만 |
| 2026.10.05 | ₩516,312 | ₩528,288 | ₩507,810 | ₩519,986 | +0.71% | 27만 |
| 2026.10.02 | ₩511,538 | ₩523,715 | ₩508,547 | ₩514,743 | +0.63% | 27만 |
| 2026.10.01 | ₩506,442 | ₩513,643 | ₩496,719 | ₩509,043 | +0.51% | 29.3만 |
| 2026.09.30 | ₩509,271 | ₩515,360 | ₩497,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩506,857 |
| -0.47% |
| 35.8만 |
| 2026.09.29 | ₩493,514 | ₩518,189 | ₩488,833 | ₩507,447 | +2.82% | 42.3만 |
|---|
| 2026.09.28 | ₩482,785 | ₩491,113 | ₩475,785 | ₩476,361 | -1.33% | 28.5만 |
|---|
| 2026.09.25 | ₩487,345 | ₩491,958 | ₩484,140 | ₩488,538 | +0.24% | 22.2만 |
|---|
| 2026.09.24 | ₩492,293 | ₩502,740 | ₩484,113 | ₩484,207 | -1.64% | 42.4만 |
|---|
| 2026.09.23 | ₩496,464 | ₩507,944 | ₩486,098 | ₩502,097 | +1.13% | 25.2만 |
|---|
| 2026.09.22 | ₩514,475 | ₩516,312 | ₩496,062 | ₩497,872 | -3.23% | 43.2만 |
|---|
| 2026.09.21 | ₩531,305 | ₩531,305 | ₩507,769 | ₩509,768 | -4.05% | 87.2만 |
|---|
| 2026.09.18 | ₩519,665 | ₩523,017 | ₩513,000 | ₩522,816 | +0.61% | 59.6만 |
|---|
| 2026.09.17 | ₩545,561 | ₩554,036 | ₩505,785 | ₩513,630 | -5.85% | 66.7만 |
|---|
| 2026.09.16 | ₩531,989 | ₩539,124 | ₩523,473 | ₩528,006 | -0.75% | 37만 |
|---|
| 2026.09.15 | ₩533,639 | ₩537,380 | ₩516,366 | ₩521,328 | -2.31% | 39.8만 |
|---|
| 2026.09.14 | ₩521,810 | ₩534,671 | ₩512,785 | ₩526,450 | +0.89% | 41.8만 |
|---|
| 2026.09.11 | ₩537,836 | ₩558,623 | ₩537,836 | ₩554,854 | +3.16% | 24.6만 |
|---|
| 2026.09.10 | ₩538,748 | ₩552,293 | ₩529,307 | ₩531,506 | -1.34% | 48만 |
|---|
| 2026.09.09 | ₩573,897 | ₩590,071 | ₩535,422 | ₩539,284 | -6.03% | 57만 |
|---|
| 2026.09.08 | ₩557,885 | ₩596,146 | ₩557,885 | ₩585,753 | +5.00% | 46.9만 |
|---|
| 2026.09.04 | ₩562,579 | ₩576,110 | ₩553,580 | ₩560,554 | -0.36% | 29.2만 |
|---|
| 2026.09.03 | ₩572,999 | ₩581,998 | ₩537,233 | ₩552,212 | -3.63% | 73.9만 |
|---|
| 2026.09.02 | ₩543,710 | ₩556,946 | ₩537,863 | ₩550,375 | +1.23% | 55.4만 |
|---|
| 2026.09.01 | ₩566,414 | ₩571,618 | ₩538,453 | ₩542,798 | -4.17% | 50.3만 |
|---|
| 2026.08.31 | ₩564,979 | ₩573,240 | ₩561,573 | ₩569,941 | +0.88% | 34.6만 |
|---|
| 2026.08.28 | ₩606,566 | ₩611,528 | ₩560,219 | ₩560,219 | -7.64% | 41만 |
|---|
| 2026.08.27 | ₩626,990 | ₩630,303 | ₩602,261 | ₩616,839 | -1.62% | 21.9만 |
|---|
| 2026.08.26 | ₩602,717 | ₩618,233 | ₩593,249 | ₩610,388 | +1.27% | 29.1만 |
|---|
| 2026.08.25 | ₩641,045 | ₩643,432 | ₩598,815 | ₩604,098 | -5.76% | 25.6만 |
|---|
| 2026.08.24 | ₩665,600 | ₩669,999 | ₩617,523 | ₩628,935 | -5.51% | 42.8만 |
|---|
| 2026.08.21 | ₩699,073 | ₩701,380 | ₩670,012 | ₩672,721 | -3.77% | 26.2만 |
|---|
| 2026.08.20 | ₩702,721 | ₩709,748 | ₩673,217 | ₩692,770 | -1.42% | 23.6만 |
|---|
| 2026.08.19 | ₩742,953 | ₩747,244 | ₩688,747 | ₩708,098 | -4.69% | 45.2만 |
|---|
| 2026.08.18 | ₩762,479 | ₩771,772 | ₩736,636 | ₩741,652 | -2.73% | 37.6만 |
|---|
| 2026.08.17 | ₩787,704 | ₩801,946 | ₩780,744 | ₩790,252 | +0.32% | 29.7만 |
|---|
| 2026.08.14 | ₩747,137 | ₩781,844 | ₩743,047 | ₩775,433 | +3.79% | 24.7만 |
|---|
| 2026.08.13 | ₩763,203 | ₩781,750 | ₩748,988 | ₩749,511 | -1.79% | 28.5만 |
|---|
| 2026.08.12 | ₩807,753 | ₩816,269 | ₩767,226 | ₩767,226 | -5.02% | 26.8만 |
|---|
| 2026.08.11 | ₩789,394 | ₩809,269 | ₩775,447 | ₩775,822 | -1.72% | 25.8만 |
|---|
| 2026.08.10 | ₩809,644 | ₩814,620 | ₩774,414 | ₩779,510 | -3.72% | 25.7만 |
|---|
| 2026.08.07 | ₩814,029 | ₩818,012 | ₩780,221 | ₩801,061 | -1.59% | 13.8만 |
|---|
| 2026.08.06 | ₩791,151 | ₩827,065 | ₩788,817 | ₩792,398 | +0.16% | 15.5만 |
|---|
| 2026.08.05 | ₩832,536 | ₩848,294 | ₩807,042 | ₩807,083 | -3.06% | 19.6만 |
|---|
| 2026.08.04 | ₩808,464 | ₩840,140 | ₩800,136 | ₩828,352 | +2.46% | 23.7만 |
|---|
| 2026.08.03 | ₩767,709 | ₩810,824 | ₩719,122 | ₩794,799 | +3.53% | 19.5만 |
|---|
| 2026.07.31 | ₩797,655 | ₩810,771 | ₩761,205 | ₩764,987 | -4.10% | 32.3만 |
|---|
| 2026.07.30 | ₩700,039 | ₩782,742 | ₩700,039 | ₩777,646 | +11.09% | 63.1만 |
|---|
| 2026.07.29 | ₩700,495 | ₩701,889 | ₩655,113 | ₩660,276 | -5.74% | 30만 |
|---|
| 2026.07.28 | ₩698,456 | ₩707,361 | ₩647,750 | ₩700,977 | +0.36% | 40만 |
|---|
| 2026.07.27 | ₩762,599 | ₩769,989 | ₩702,037 | ₩727,557 | -4.60% | 30.4만 |
|---|
| 2026.07.24 | ₩798,312 | ₩816,376 | ₩757,155 | ₩762,962 | -4.43% | 21.7만 |
|---|
| 2026.07.23 | ₩810,033 | ₩830,994 | ₩792,063 | ₩807,726 | -0.28% | 38.5만 |
|---|
| 2026.07.22 | ₩805,581 | ₩826,126 | ₩786,202 | ₩818,522 | +1.61% | 30.1만 |
|---|
| 2026.07.21 | ₩838,517 | ₩852,599 | ₩805,152 | ₩812,045 | -3.16% | 26.8만 |
|---|
| 2026.07.20 | ₩759,046 | ₩811,937 | ₩750,369 | ₩807,566 | +6.39% | 47.6만 |
|---|
| 2026.07.17 | ₩708,983 | ₩739,278 | ₩682,296 | ₩739,278 | +4.27% | 72.9만 |
|---|
| 2026.07.16 | ₩801,839 | ₩801,839 | ₩721,509 | ₩734,249 | -8.43% | 41.7만 |
|---|
| 2026.07.15 | ₩827,279 | ₩839,510 | ₩787,329 | ₩817,033 | -1.24% | 23.5만 |
|---|
| 2026.07.14 | ₩829,143 | ₩844,874 | ₩818,468 | ₩832,456 | +0.40% | 20.8만 |
|---|
| 2026.07.13 | ₩825,295 | ₩832,845 | ₩789,072 | ₩804,293 | -2.54% | 30.7만 |
|---|
| 2026.07.10 | ₩910,855 | ₩913,322 | ₩844,888 | ₩845,303 | -7.20% | 30.9만 |
|---|
| 2026.07.09 | ₩921,342 | ₩946,594 | ₩910,104 | ₩921,972 | +0.07% | 18.2만 |
|---|
| 2026.07.08 | ₩873,425 | ₩905,209 | ₩865,661 | ₩892,428 | +2.18% | 21.2만 |
|---|
| 2026.07.07 | ₩945,065 | ₩945,065 | ₩846,336 | ₩889,371 | -5.89% | 40.4만 |
|---|
| 2026.07.06 | ₩970,425 | ₩1,025,154 | ₩963,197 | ₩972,584 | +0.22% | 26.4만 |
|---|
| 2026.07.02 | ₩1,022,070 | ₩1,025,597 | ₩928,101 | ₩946,997 | -7.35% | 29.3만 |
|---|
| 2026.07.01 | ₩1,047,630 | ₩1,047,630 | ₩1,007,144 | ₩1,025,328 | -2.13% | 26.3만 |
|---|
| 2026.06.30 | ₩1,051,198 | ₩1,080,567 | ₩1,050,715 | ₩1,070,911 | +1.88% | 26.1만 |
|---|
| 2026.06.29 | ₩1,036,205 | ₩1,070,174 | ₩1,000,773 | ₩1,061,537 | +2.44% | 42.7만 |
|---|
| 2026.06.26 | ₩987,792 | ₩1,030,639 | ₩950,604 | ₩1,026,535 | +3.92% | 80.8만 |
|---|
| 2026.06.25 | ₩1,000,438 | ₩1,046,745 | ₩985,686 | ₩1,009,920 | +0.95% | 23.7만 |
|---|
| 2026.06.24 | ₩978,203 | ₩1,008,485 | ₩954,842 | ₩981,985 | +0.39% | 30만 |
|---|
| 2026.06.23 | ₩999,942 | ₩1,000,894 | ₩959,267 | ₩988,060 | -1.19% | 43.8만 |
|---|
| 2026.06.22 | ₩1,004,461 | ₩1,061,296 | ₩997,287 | ₩1,059,445 | +5.47% | 39.6만 |
|---|
| 2026.06.18 | ₩981,596 | ₩1,001,122 | ₩949,290 | ₩990,850 | +0.94% | 52.3만 |
|---|
| 2026.06.17 | ₩932,795 | ₩989,844 | ₩932,795 | ₩964,927 | +3.44% | 31.8만 |
|---|
| 2026.06.16 | ₩929,965 | ₩978,579 | ₩922,656 | ₩925,861 | -0.44% | 38.2만 |
|---|
| 2026.06.15 | ₩881,914 | ₩932,030 | ₩869,000 | ₩923,823 | +4.75% | 32.4만 |
|---|
| 2026.06.12 | ₩838,625 | ₩874,244 | ₩824,088 | ₩860,538 | +2.61% | 31.5만 |
|---|
| 2026.06.11 | ₩808,397 | ₩841,039 | ₩805,245 | ₩836,372 | +3.46% | 26.3만 |
|---|
| 2026.06.10 | ₩817,704 | ₩835,862 | ₩775,474 | ₩789,756 | -3.42% | 30.7만 |
|---|
| 2026.06.09 | ₩848,857 | ₩858,245 | ₩772,953 | ₩823,323 | -3.01% | 38.3만 |
|---|
| 2026.06.08 | ₩937,743 | ₩940,090 | ₩806,251 | ₩831,437 | -11.34% | 69.5만 |
|---|
| 2026.06.05 | ₩935,638 | ₩1,044,694 | ₩885,455 | ₩931,668 | -0.42% | 107.9만 |
|---|
| 2026.06.04 | ₩895,218 | ₩938,360 | ₩882,357 | ₩924,574 | +3.28% | 37.9만 |
|---|
| 2026.06.03 | ₩888,499 | ₩929,375 | ₩874,767 | ₩920,470 | +3.60% | 31.2만 |
|---|
| 2026.06.02 | ₩864,454 | ₩899,322 | ₩864,454 | ₩889,317 | +2.88% | 23.6만 |
|---|
| 2026.06.01 | ₩877,583 | ₩890,551 | ₩853,484 | ₩867,525 | -1.15% | 24.5만 |
|---|
| 2026.05.29 | ₩911,190 | ₩911,190 | ₩851,593 | ₩894,521 | -1.83% | 29.5만 |
|---|
| 2026.05.28 | ₩896,210 | ₩912,223 | ₩867,672 | ₩908,508 | +1.37% | 27.6만 |
|---|
| 2026.05.27 | ₩906,724 | ₩920,805 | ₩885,106 | ₩903,224 | -0.39% | 28.4만 |
|---|
| 2026.05.26 | ₩900,542 | ₩923,917 | ₩893,287 | ₩899,402 | -0.13% | 27.2만 |
|---|
| 2026.05.22 | ₩872,674 | ₩887,668 | ₩847,556 | ₩880,211 | +0.86% | 25.3만 |
|---|
| 2026.05.21 | ₩854,315 | ₩872,366 | ₩846,188 | ₩864,507 | +1.19% | 21.1만 |
|---|
| 2026.05.20 | ₩874,364 | ₩878,387 | ₩841,039 | ₩845,545 | -3.30% | 30.1만 |
|---|
| 2026.05.19 | ₩874,109 | ₩882,800 | ₩824,758 | ₩857,722 | -1.87% | 34.2만 |
|---|
| 2026.05.18 | ₩954,144 | ₩957,175 | ₩876,497 | ₩891,490 | -6.57% | 31.7만 |
|---|
| 2026.05.15 | ₩955,646 | ₩976,098 | ₩925,338 | ₩968,668 | +1.36% | 27.9만 |
|---|
| 2026.05.14 | ₩969,419 | ₩1,003,791 | ₩960,877 | ₩993,612 | +2.50% | 25.1만 |
|---|
| 2026.05.13 | ₩925,781 | ₩978,083 | ₩894,923 | ₩965,463 | +4.29% | 28만 |
|---|
| 2026.05.12 | ₩898,517 | ₩918,633 | ₩868,718 | ₩913,282 | +1.64% | 26.6만 |
|---|
| 2026.05.11 | ₩914,114 | ₩925,459 | ₩898,517 | ₩916,648 | +0.28% | 38.1만 |
|---|
| 2026.05.08 | ₩939,218 | ₩961,574 | ₩912,021 | ₩912,276 | -2.87% | 25.2만 |
|---|
| 2026.05.07 | ₩972,209 | ₩977,037 | ₩922,509 | ₩925,338 | -4.82% | 33.3만 |
|---|
| 2026.05.06 | ₩956,853 | ₩988,583 | ₩929,911 | ₩975,682 | +1.97% | 33만 |
|---|
| 2026.05.05 | ₩960,059 | ₩995,476 | ₩954,694 | ₩965,570 | +0.57% | 29.4만 |
|---|
| 2026.05.04 | ₩956,760 | ₩960,179 | ₩925,700 | ₩934,927 | -2.28% | 20만 |
|---|
| 2026.05.01 | ₩896,666 | ₩944,905 | ₩889,317 | ₩941,793 | +5.03% | 31.5만 |
|---|
| 2026.04.30 | ₩863,086 | ₩904,659 | ₩861,691 | ₩898,490 | +4.10% | 22.5만 |
|---|
| 2026.04.29 | ₩847,087 | ₩862,187 | ₩835,849 | ₩844,968 | -0.25% | 21.9만 |
|---|
| 2026.04.28 | ₩865,379 | ₩870,649 | ₩814,311 | ₩845,813 | -2.26% | 29.8만 |
|---|
| 2026.04.27 | ₩885,750 | ₩897,940 | ₩858,271 | ₩886,246 | +0.06% | 22.2만 |
|---|
| 2026.04.24 | ₩884,342 | ₩898,517 | ₩871,387 | ₩875,705 | -0.98% | 21.4만 |
|---|
| 2026.04.23 | ₩885,106 | ₩916,112 | ₩866,291 | ₩880,801 | -0.49% | 36.3만 |
|---|
| 2026.04.22 | ₩841,763 | ₩874,364 | ₩835,540 | ₩873,948 | +3.82% | 27.2만 |
|---|
| 2026.04.21 | ₩824,758 | ₩840,690 | ₩814,633 | ₩825,321 | +0.07% | 31.6만 |
|---|
| 2026.04.20 | ₩796,019 | ₩820,386 | ₩761,379 | ₩819,675 | +2.97% | 28.3만 |
|---|
| 2026.04.17 | ₩814,606 | ₩831,463 | ₩791,835 | ₩801,799 | -1.57% | 80.9만 |
|---|
| 2026.04.16 | ₩812,152 | ₩818,053 | ₩797,695 | ₩807,096 | -0.62% | 25만 |
|---|
| 2026.04.15 | ₩797,937 | ₩813,949 | ₩790,816 | ₩813,265 | +1.92% | 22.4만 |
|---|
| 2026.04.14 | ₩812,300 | ₩813,372 | ₩794,088 | ₩809,886 | -0.30% | 20.1만 |
|---|
| 2026.04.13 | ₩811,616 | ₩829,948 | ₩793,484 | ₩802,550 | -1.12% | 26만 |
|---|
| 2026.04.10 | ₩819,850 | ₩824,302 | ₩804,642 | ₩809,792 | -1.23% | 22만 |
|---|
| 2026.04.09 | ₩800,753 | ₩825,670 | ₩786,256 | ₩817,101 | +2.04% | 32.6만 |
|---|
| 2026.04.08 | ₩803,314 | ₩824,758 | ₩784,727 | ₩788,925 | -1.79% | 45.8만 |
|---|
| 2026.04.07 | ₩767,950 | ₩774,441 | ₩751,039 | ₩773,730 | +0.75% | 28.7만 |
|---|
| 2026.04.06 | ₩782,890 | ₩788,093 | ₩757,879 | ₩767,508 | -1.96% | 31.1만 |
|---|
| 2026.04.02 | ₩743,744 | ₩777,458 | ₩734,008 | ₩771,330 | +3.71% | 29.5만 |
|---|
| 2026.04.01 | ₩736,516 | ₩775,688 | ₩733,243 | ₩766,261 | +4.04% | 51.7만 |
|---|
| 2026.03.31 | ₩702,412 | ₩730,883 | ₩679,373 | ₩730,414 | +3.99% | 61.3만 |
|---|
| 2026.03.30 | ₩765,174 | ₩788,549 | ₩671,769 | ₩689,283 | -9.92% | 94.8만 |
|---|
| 2026.03.27 | ₩678,045 | ₩776,480 | ₩678,045 | ₩759,877 | +12.07% | 196.9만 |
|---|
| 2026.03.26 | ₩576,915 | ₩580,107 | ₩535,020 | ₩550,979 | -4.50% | 60.1만 |
|---|
| 2026.03.25 | ₩599,364 | ₩609,583 | ₩578,927 | ₩586,691 | -2.11% | 54만 |
|---|
| 2026.03.24 | ₩616,222 | ₩631,201 | ₩593,920 | ₩596,548 | -3.19% | 65.8만 |
|---|
| 2026.03.23 | ₩633,870 | ₩660,611 | ₩611,541 | ₩621,117 | -2.01% | 51만 |
|---|
| 2026.03.20 | ₩643,687 | ₩651,572 | ₩618,676 | ₩635,466 | -1.28% | 258.2만 |
|---|
| 2026.03.19 | ₩613,700 | ₩660,745 | ₩608,846 | ₩643,579 | +4.87% | 38.3만 |
|---|
| 2026.03.18 | ₩639,060 | ₩651,358 | ₩628,948 | ₩630,048 | -1.41% | 32.9만 |
|---|
| 2026.03.17 | ₩623,611 | ₩644,894 | ₩623,611 | ₩635,171 | +1.85% | 28.5만 |
|---|
| 2026.03.16 | ₩632,315 | ₩647,737 | ₩619,065 | ₩625,636 | -1.06% | 33.6만 |
|---|
| 2026.03.13 | ₩620,406 | ₩638,349 | ₩601,242 | ₩614,626 | -0.93% | 30.3만 |
|---|
| 2026.03.12 | ₩618,569 | ₩631,657 | ₩607,505 | ₩615,953 | -0.42% | 46.5만 |
|---|
| 2026.03.11 | ₩611,179 | ₩649,252 | ₩605,560 | ₩634,138 | +3.76% | 33.5만 |
|---|
| 2026.03.10 | ₩626,280 | ₩641,380 | ₩612,815 | ₩615,162 | -1.78% | 67.2만 |
|---|
| 2026.03.09 | ₩555,981 | ₩626,910 | ₩552,467 | ₩625,448 | +12.49% | 77.9만 |
|---|
| 2026.03.06 | ₩557,550 | ₩579,396 | ₩543,133 | ₩555,471 | -0.37% | 27.9만 |
|---|
| 2026.03.05 | ₩611,260 | ₩612,078 | ₩557,885 | ₩576,995 | -5.61% | 43만 |
|---|
| 2026.03.04 | ₩603,750 | ₩630,142 | ₩592,565 | ₩621,398 | +2.92% | 50.6만 |
|---|
| 2026.03.03 | ₩572,637 | ₩597,259 | ₩552,507 | ₩588,636 | +2.79% | 36.2만 |
|---|
| 2026.03.02 | ₩584,707 | ₩605,158 | ₩580,080 | ₩597,259 | +2.15% | 35만 |
|---|
| 2026.02.27 | ₩600,799 | ₩615,551 | ₩585,659 | ₩605,158 | +0.73% | 28.5만 |
|---|
| 2026.02.26 | ₩596,776 | ₩607,853 | ₩569,955 | ₩606,874 | +1.69% | 36만 |
|---|
| 2026.02.25 | ₩609,838 | ₩616,557 | ₩590,996 | ₩593,209 | -2.73% | 22만 |
|---|
| 2026.02.24 | ₩580,522 | ₩603,482 | ₩560,393 | ₩600,263 | +3.40% | 44만 |
|---|
| 2026.02.23 | ₩582,561 | ₩593,625 | ₩564,161 | ₩592,364 | +1.68% | 35.1만 |
|---|
| 2026.02.20 | ₩575,936 | ₩599,110 | ₩575,936 | ₩586,866 | +1.90% | 29.1만 |
|---|
| 2026.02.19 | ₩556,531 | ₩582,024 | ₩548,028 | ₩579,584 | +4.14% | 28.9만 |
|---|
| 2026.02.18 | ₩547,841 | ₩582,024 | ₩547,841 | ₩555,364 | +1.37% | 35.9만 |
|---|
| 2026.02.17 | ₩544,997 | ₩558,582 | ₩532,432 | ₩545,655 | +0.12% | 30.1만 |
|---|
| 2026.02.13 | ₩543,643 | ₩561,104 | ₩524,680 | ₩549,772 | +1.13% | 32.6만 |
|---|
| 2026.02.12 | ₩569,418 | ₩603,347 | ₩554,251 | ₩554,734 | -2.58% | 117.2만 |
|---|
| 2026.02.11 | ₩513,630 | ₩568,332 | ₩513,630 | ₩566,602 | +10.31% | 80.8만 |
|---|
| 2026.02.10 | ₩493,702 | ₩505,583 | ₩490,698 | ₩498,167 | +0.90% | 27만 |
|---|
| 2026.02.09 | ₩477,890 | ₩501,265 | ₩473,223 | ₩496,196 | +3.83% | 40.4만 |
|---|
| 2026.02.06 | ₩478,762 | ₩499,119 | ₩471,507 | ₩472,177 | -1.38% | 41.7만 |
|---|
| 2026.02.05 | ₩463,635 | ₩484,448 | ₩455,964 | ₩463,970 | +0.07% | 32.2만 |
|---|
| 2026.02.04 | ₩517,653 | ₩517,653 | ₩447,099 | ₩474,927 | -8.25% | 64.8만 |
|---|
| 2026.02.03 | ₩489,209 | ₩511,940 | ₩489,209 | ₩511,927 | +4.64% | 35.5만 |
|---|
| 2026.02.02 | ₩470,327 | ₩482,785 | ₩469,053 | ₩477,112 | +1.44% | 29.7만 |
|---|
| 2026.01.30 | ₩470,045 | ₩492,173 | ₩463,903 | ₩465,499 | -0.97% | 52.9만 |
|---|
| 2026.01.29 | ₩485,736 | ₩486,808 | ₩459,960 | ₩476,764 | -1.85% | 37.5만 |
|---|
| 2026.01.28 | ₩487,653 | ₩491,636 | ₩469,375 | ₩481,270 | -1.31% | 28.5만 |
|---|
| 2026.01.27 | ₩481,551 | ₩490,268 | ₩468,838 | ₩486,245 | +0.97% | 35.3만 |
|---|
| 2026.01.26 | ₩487,184 | ₩491,341 | ₩466,411 | ₩474,068 | -2.69% | 34.1만 |
|---|
| 2026.01.23 | ₩504,376 | ₩506,978 | ₩487,117 | ₩487,989 | -3.25% | 27.7만 |
|---|
| 2026.01.22 | ₩531,184 | ₩536,428 | ₩502,901 | ₩510,089 | -3.97% | 33.5만 |
|---|
| 2026.01.21 | ₩517,050 | ₩533,746 | ₩510,612 | ₩532,968 | +3.08% | 39.8만 |
|---|
| 2026.01.20 | ₩498,047 | ₩528,529 | ₩498,047 | ₩515,427 | +3.49% | 46.4만 |
|---|
| 2026.01.16 | ₩449,969 | ₩526,343 | ₩449,969 | ₩514,515 | +14.34% | 89.3만 |
|---|
| 2026.01.15 | ₩432,804 | ₩452,209 | ₩432,804 | ₩442,097 | +2.15% | 24.9만 |
|---|
| 2026.01.14 | ₩420,332 | ₩431,784 | ₩413,827 | ₩426,138 | +1.38% | 30.6만 |
|---|
| 2026.01.13 | ₩418,588 | ₩432,736 | ₩416,738 | ₩421,217 | +0.63% | 30.7만 |
|---|
| 2026.01.12 | ₩414,766 | ₩431,825 | ₩409,952 | ₩414,739 | -0.01% | 23.7만 |
|---|
| 2026.01.09 | ₩426,460 | ₩429,142 | ₩410,314 | ₩418,239 | -1.93% | 30만 |
|---|
| 2026.01.08 | ₩453,148 | ₩458,713 | ₩411,936 | ₩421,069 | -7.08% | 42.1만 |
|---|
| 2026.01.07 | ₩446,590 | ₩458,646 | ₩434,507 | ₩451,981 | +1.21% | 35만 |
|---|
| 2026.01.06 | ₩451,324 | ₩451,324 | ₩419,782 | ₩443,116 | -1.82% | 36.7만 |
|---|
| 2026.01.05 | ₩444,001 | ₩459,987 | ₩444,001 | ₩455,347 | +2.56% | 21.7만 |
|---|
| 2026.01.02 | ₩425,200 | ₩440,327 | ₩425,200 | ₩437,135 | +2.81% | 21만 |
|---|
| 2025.12.31 | ₩422,437 | ₩426,970 | ₩416,992 | ₩420,184 | -0.53% | 18만 |
|---|
| 2025.12.30 | ₩429,813 | ₩430,188 | ₩422,397 | ₩423,027 | -1.58% | 12.5만 |
|---|
| 2025.12.29 | ₩431,342 | ₩440,340 | ₩424,851 | ₩430,121 | -0.28% | 20.1만 |
|---|
| 2025.12.26 | ₩445,021 | ₩445,463 | ₩433,166 | ₩436,036 | -2.02% | 14만 |
|---|
| 2025.12.24 | ₩444,095 | ₩444,793 | ₩436,961 | ₩440,220 | -0.87% | 7.7만 |
|---|
| 2025.12.23 | ₩451,538 | ₩461,020 | ₩445,571 | ₩446,885 | -1.03% | 23.3만 |
|---|
| 2025.12.22 | ₩446,684 | ₩461,261 | ₩439,871 | ₩453,148 | +1.45% | 24.6만 |
|---|
| 2025.12.19 | ₩424,274 | ₩441,212 | ₩424,274 | ₩436,639 | +2.91% | 42만 |
|---|
| 2025.12.18 | ₩403,005 | ₩425,709 | ₩402,817 | ₩420,962 | +4.46% | 28.4만 |
|---|
| 2025.12.17 | ₩429,142 | ₩442,003 | ₩389,044 | ₩397,708 | -7.33% | 45.9만 |
|---|
| 2025.12.16 | ₩424,180 | ₩438,034 | ₩419,058 | ₩429,277 | +1.20% | 24.6만 |
|---|
| 2025.12.15 | ₩436,666 | ₩436,666 | ₩422,035 | ₩425,897 | -2.47% | 28.2만 |
|---|
| 2025.12.12 | ₩439,871 | ₩444,632 | ₩412,567 | ₩429,022 | -2.47% | 47.9만 |
|---|
| 2025.12.11 | ₩436,693 | ₩457,305 | ₩426,460 | ₩443,358 | +1.53% | 39.5만 |
|---|
| 2025.12.10 | ₩439,911 | ₩453,282 | ₩432,495 | ₩436,880 | -0.69% | 56만 |
|---|
| 2025.12.09 | ₩431,074 | ₩448,253 | ₩428,163 | ₩446,402 | +3.56% | 42.8만 |
|---|
| 2025.12.08 | ₩422,316 | ₩438,195 | ₩409,442 | ₩428,217 | +1.40% | 42.2만 |
|---|
| 2025.12.05 | ₩398,043 | ₩424,757 | ₩370,511 | ₩420,694 | +5.69% | 134.1만 |
|---|
| 2025.12.04 | ₩467,685 | ₩493,795 | ₩466,250 | ₩477,944 | +2.19% | 62.6만 |
|---|
| 2025.12.03 | ₩477,394 | ₩481,511 | ₩460,000 | ₩470,836 | -1.37% | 41.1만 |
|---|
| 2025.12.02 | ₩490,510 | ₩500,447 | ₩476,308 | ₩479,406 | -2.26% | 34.9만 |
|---|
| 2025.12.01 | ₩497,081 | ₩501,962 | ₩477,944 | ₩487,787 | -1.87% | 47.9만 |
|---|
| 2025.11.28 | ₩516,299 | ₩531,788 | ₩510,827 | ₩529,991 | +2.65% | 12.8만 |
|---|
| 2025.11.26 | ₩503,102 | ₩521,153 | ₩487,278 | ₩510,438 | +1.46% | 43.5만 |
|---|
| 2025.11.25 | ₩492,803 | ₩502,486 | ₩482,785 | ₩500,608 | +1.58% | 20.8만 |
|---|
| 2025.11.24 | ₩459,062 | ₩515,440 | ₩459,062 | ₩498,811 | +8.66% | 49.5만 |
|---|
| 2025.11.21 | ₩462,669 | ₩474,176 | ₩432,120 | ₩449,701 | -2.80% | 47.5만 |
|---|
| 2025.11.20 | ₩500,729 | ₩535,489 | ₩470,327 | ₩473,800 | -5.38% | 63.5만 |
|---|
| 2025.11.19 | ₩470,850 | ₩491,449 | ₩466,022 | ₩481,069 | +2.17% | 33.3만 |
|---|
| 2025.11.18 | ₩457,305 | ₩474,015 | ₩454,046 | ₩461,811 | +0.99% | 32.5만 |
|---|
| 2025.11.17 | ₩471,869 | ₩488,941 | ₩457,707 | ₩464,480 | -1.57% | 23.8만 |
|---|
| 2025.11.14 | ₩434,359 | ₩476,643 | ₩427,131 | ₩471,574 | +8.57% | 35.4만 |
|---|
| 2025.11.13 | ₩483,040 | ₩489,128 | ₩445,919 | ₩449,393 | -6.97% | 49.4만 |
|---|
| 2025.11.12 | ₩474,739 | ₩489,611 | ₩451,793 | ₩489,196 | +3.05% | 37.4만 |
|---|
| 2025.11.11 | ₩447,005 | ₩468,328 | ₩442,553 | ₩466,531 | +4.37% | 27.7만 |
|---|
| 2025.11.10 | ₩439,200 | ₩456,272 | ₩435,848 | ₩450,546 | +2.58% | 35만 |
|---|
| 2025.11.07 | ₩409,026 | ₩427,144 | ₩388,964 | ₩417,851 | +2.16% | 36.5만 |
|---|
| 2025.11.06 | ₩434,507 | ₩434,507 | ₩414,404 | ₩417,582 | -3.90% | 19.3만 |
|---|
| 2025.11.05 | ₩406,854 | ₩443,908 | ₩406,854 | ₩435,754 | +7.10% | 32.3만 |
|---|
| 2025.11.04 | ₩407,524 | ₩412,017 | ₩388,910 | ₩406,612 | -0.22% | 18.1만 |
|---|
| 2025.11.03 | ₩414,122 | ₩417,542 | ₩405,003 | ₩416,282 | +0.52% | 22.1만 |
|---|
| 2025.10.31 | ₩411,789 | ₩424,315 | ₩401,597 | ₩410,649 | -0.28% | 40.8만 |
|---|
| 2025.10.30 | ₩384,673 | ₩400,658 | ₩376,371 | ₩400,081 | +4.01% | 36.8만 |
|---|
| 2025.10.29 | ₩395,937 | ₩403,662 | ₩390,667 | ₩391,887 | -1.02% | 40.5만 |
|---|
| 2025.10.28 | ₩396,192 | ₩398,016 | ₩384,163 | ₩392,209 | -1.01% | 20.7만 |
|---|
| 2025.10.27 | ₩403,018 | ₩405,325 | ₩392,290 | ₩395,602 | -1.84% | 22.9만 |
|---|
| 2025.10.24 | ₩380,622 | ₩403,541 | ₩379,885 | ₩397,694 | +4.49% | 33.6만 |
|---|
| 2025.10.23 | ₩358,830 | ₩372,817 | ₩358,830 | ₩370,296 | +3.20% | 22.6만 |
|---|
| 2025.10.22 | ₩379,563 | ₩379,563 | ₩345,486 | ₩358,897 | -5.44% | 59.2만 |
|---|
| 2025.10.21 | ₩383,694 | ₩385,021 | ₩363,430 | ₩376,841 | -1.79% | 43.9만 |
|---|
| 2025.10.20 | ₩388,910 | ₩402,992 | ₩386,228 | ₩389,272 | +0.09% | 26.2만 |
|---|
| 2025.10.17 | ₩393,457 | ₩401,382 | ₩373,045 | ₩380,783 | -3.22% | 40.4만 |
|---|
| 2025.10.16 | ₩425,146 | ₩429,142 | ₩395,897 | ₩397,480 | -6.51% | 39.4만 |
|---|
| 2025.10.15 | ₩412,607 | ₩420,425 | ₩406,317 | ₩419,084 | +1.57% | 43.4만 |
|---|
| 2025.10.14 | ₩385,544 | ₩404,078 | ₩379,912 | ₩403,287 | +4.60% | 46.4만 |
|---|
| 2025.10.13 | ₩363,966 | ₩395,669 | ₩363,966 | ₩395,240 | +8.59% | 47만 |
|---|
| 2025.10.10 | ₩371,262 | ₩375,084 | ₩342,778 | ₩343,515 | -7.47% | 34.9만 |
|---|