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 | ₩542,049 | ₩546,032 | ₩525,137 | ₩526,545 | -2.86% | 18.8만 |
| 2026.10.08 | ₩534,029 | ₩545,831 | ₩516,728 | ₩534,659 | +0.12% | 33.6만 |
| 2026.10.07 | ₩545,214 | ₩550,136 | ₩527,712 | ₩542,344 | -0.53% | 30.9만 |
| 2026.10.06 | ₩526,129 | ₩564,875 | ₩526,129 | ₩562,796 | +6.97% | 58만 |
| 2026.10.05 | ₩516,339 | ₩528,315 | ₩507,836 | ₩520,014 | +0.71% | 27만 |
| 2026.10.02 | ₩511,564 | ₩523,742 | ₩508,574 | ₩514,770 | +0.63% | 27만 |
| 2026.10.01 | ₩506,468 | ₩513,670 | ₩496,745 | ₩509,070 | +0.51% | 29.3만 |
| 2026.09.30 | ₩509,298 | ₩515,387 | ₩497,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩506,884 |
| -0.47% |
| 35.8만 |
| 2026.09.29 | ₩493,540 | ₩518,216 | ₩488,859 | ₩507,474 | +2.82% | 42.3만 |
|---|
| 2026.09.28 | ₩482,810 | ₩491,139 | ₩475,810 | ₩476,386 | -1.33% | 28.5만 |
|---|
| 2026.09.25 | ₩487,370 | ₩491,984 | ₩484,165 | ₩488,564 | +0.24% | 22.2만 |
|---|
| 2026.09.24 | ₩492,319 | ₩502,767 | ₩484,138 | ₩484,232 | -1.64% | 42.4만 |
|---|
| 2026.09.23 | ₩496,490 | ₩507,970 | ₩486,123 | ₩502,123 | +1.13% | 25.2만 |
|---|
| 2026.09.22 | ₩514,502 | ₩516,339 | ₩496,088 | ₩497,898 | -3.23% | 43.2만 |
|---|
| 2026.09.21 | ₩531,333 | ₩531,333 | ₩507,796 | ₩509,794 | -4.05% | 87.2만 |
|---|
| 2026.09.18 | ₩519,692 | ₩523,045 | ₩513,026 | ₩522,843 | +0.61% | 59.6만 |
|---|
| 2026.09.17 | ₩545,589 | ₩554,065 | ₩505,811 | ₩513,657 | -5.85% | 66.7만 |
|---|
| 2026.09.16 | ₩532,017 | ₩539,152 | ₩523,501 | ₩528,034 | -0.75% | 37만 |
|---|
| 2026.09.15 | ₩533,666 | ₩537,408 | ₩516,393 | ₩521,355 | -2.31% | 39.8만 |
|---|
| 2026.09.14 | ₩521,838 | ₩534,699 | ₩512,812 | ₩526,478 | +0.89% | 41.8만 |
|---|
| 2026.09.11 | ₩537,864 | ₩558,652 | ₩537,864 | ₩554,883 | +3.16% | 24.6만 |
|---|
| 2026.09.10 | ₩538,776 | ₩552,322 | ₩529,335 | ₩531,534 | -1.34% | 48만 |
|---|
| 2026.09.09 | ₩573,927 | ₩590,102 | ₩535,450 | ₩539,313 | -6.03% | 57만 |
|---|
| 2026.09.08 | ₩557,914 | ₩596,177 | ₩557,914 | ₩585,783 | +5.00% | 46.9만 |
|---|
| 2026.09.04 | ₩562,608 | ₩576,140 | ₩553,609 | ₩560,583 | -0.36% | 29.2만 |
|---|
| 2026.09.03 | ₩573,029 | ₩582,028 | ₩537,261 | ₩552,241 | -3.63% | 73.9만 |
|---|
| 2026.09.02 | ₩543,738 | ₩556,975 | ₩537,891 | ₩550,404 | +1.23% | 55.4만 |
|---|
| 2026.09.01 | ₩566,444 | ₩571,648 | ₩538,481 | ₩542,826 | -4.17% | 50.3만 |
|---|
| 2026.08.31 | ₩565,009 | ₩573,270 | ₩561,602 | ₩569,971 | +0.88% | 34.6만 |
|---|
| 2026.08.28 | ₩606,598 | ₩611,560 | ₩560,248 | ₩560,248 | -7.64% | 41만 |
|---|
| 2026.08.27 | ₩627,023 | ₩630,336 | ₩602,293 | ₩616,871 | -1.62% | 21.9만 |
|---|
| 2026.08.26 | ₩602,749 | ₩618,266 | ₩593,280 | ₩610,420 | +1.27% | 29.1만 |
|---|
| 2026.08.25 | ₩641,078 | ₩643,466 | ₩598,846 | ₩604,130 | -5.76% | 25.6만 |
|---|
| 2026.08.24 | ₩665,635 | ₩670,034 | ₩617,555 | ₩628,968 | -5.51% | 42.8만 |
|---|
| 2026.08.21 | ₩699,109 | ₩701,416 | ₩670,047 | ₩672,756 | -3.77% | 26.2만 |
|---|
| 2026.08.20 | ₩702,757 | ₩709,785 | ₩673,252 | ₩692,806 | -1.42% | 23.6만 |
|---|
| 2026.08.19 | ₩742,992 | ₩747,283 | ₩688,783 | ₩708,135 | -4.69% | 45.2만 |
|---|
| 2026.08.18 | ₩762,519 | ₩771,813 | ₩736,675 | ₩741,691 | -2.73% | 37.6만 |
|---|
| 2026.08.17 | ₩787,745 | ₩801,988 | ₩780,785 | ₩790,294 | +0.32% | 29.7만 |
|---|
| 2026.08.14 | ₩747,176 | ₩781,885 | ₩743,085 | ₩775,474 | +3.79% | 24.7만 |
|---|
| 2026.08.13 | ₩763,243 | ₩781,791 | ₩749,027 | ₩749,550 | -1.79% | 28.5만 |
|---|
| 2026.08.12 | ₩807,795 | ₩816,312 | ₩767,266 | ₩767,266 | -5.02% | 26.8만 |
|---|
| 2026.08.11 | ₩789,435 | ₩809,311 | ₩775,487 | ₩775,863 | -1.72% | 25.8만 |
|---|
| 2026.08.10 | ₩809,686 | ₩814,662 | ₩774,455 | ₩779,551 | -3.72% | 25.7만 |
|---|
| 2026.08.07 | ₩814,072 | ₩818,055 | ₩780,262 | ₩801,103 | -1.59% | 13.8만 |
|---|
| 2026.08.06 | ₩791,192 | ₩827,108 | ₩788,859 | ₩792,439 | +0.16% | 15.5만 |
|---|
| 2026.08.05 | ₩832,580 | ₩848,338 | ₩807,085 | ₩807,125 | -3.06% | 19.6만 |
|---|
| 2026.08.04 | ₩808,506 | ₩840,184 | ₩800,178 | ₩828,395 | +2.46% | 23.7만 |
|---|
| 2026.08.03 | ₩767,749 | ₩810,867 | ₩719,159 | ₩794,840 | +3.53% | 19.5만 |
|---|
| 2026.07.31 | ₩797,697 | ₩810,813 | ₩761,244 | ₩765,026 | -4.10% | 32.3만 |
|---|
| 2026.07.30 | ₩700,075 | ₩782,783 | ₩700,075 | ₩777,687 | +11.09% | 63.1만 |
|---|
| 2026.07.29 | ₩700,531 | ₩701,926 | ₩655,147 | ₩660,310 | -5.74% | 30만 |
|---|
| 2026.07.28 | ₩698,493 | ₩707,398 | ₩647,784 | ₩701,014 | +0.36% | 40만 |
|---|
| 2026.07.27 | ₩762,639 | ₩770,029 | ₩702,073 | ₩727,595 | -4.60% | 30.4만 |
|---|
| 2026.07.24 | ₩798,354 | ₩816,419 | ₩757,194 | ₩763,001 | -4.43% | 21.7만 |
|---|
| 2026.07.23 | ₩810,075 | ₩831,037 | ₩792,104 | ₩807,769 | -0.28% | 38.5만 |
|---|
| 2026.07.22 | ₩805,623 | ₩826,169 | ₩786,243 | ₩818,565 | +1.61% | 30.1만 |
|---|
| 2026.07.21 | ₩838,561 | ₩852,643 | ₩805,194 | ₩812,087 | -3.16% | 26.8만 |
|---|
| 2026.07.20 | ₩759,085 | ₩811,980 | ₩750,408 | ₩807,608 | +6.39% | 47.6만 |
|---|
| 2026.07.17 | ₩709,020 | ₩739,317 | ₩682,332 | ₩739,317 | +4.27% | 72.9만 |
|---|
| 2026.07.16 | ₩801,881 | ₩801,881 | ₩721,547 | ₩734,288 | -8.43% | 41.7만 |
|---|
| 2026.07.15 | ₩827,322 | ₩839,554 | ₩787,370 | ₩817,076 | -1.24% | 23.5만 |
|---|
| 2026.07.14 | ₩829,187 | ₩844,918 | ₩818,511 | ₩832,499 | +0.40% | 20.8만 |
|---|
| 2026.07.13 | ₩825,338 | ₩832,888 | ₩789,113 | ₩804,335 | -2.54% | 30.7만 |
|---|
| 2026.07.10 | ₩910,902 | ₩913,370 | ₩844,932 | ₩845,347 | -7.20% | 30.9만 |
|---|
| 2026.07.09 | ₩921,390 | ₩946,644 | ₩910,151 | ₩922,020 | +0.07% | 18.2만 |
|---|
| 2026.07.08 | ₩873,471 | ₩905,256 | ₩865,706 | ₩892,475 | +2.18% | 21.2만 |
|---|
| 2026.07.07 | ₩945,115 | ₩945,115 | ₩846,380 | ₩889,417 | -5.89% | 40.4만 |
|---|
| 2026.07.06 | ₩970,476 | ₩1,025,208 | ₩963,247 | ₩972,635 | +0.22% | 26.4만 |
|---|
| 2026.07.02 | ₩1,022,123 | ₩1,025,650 | ₩928,149 | ₩947,046 | -7.35% | 29.3만 |
|---|
| 2026.07.01 | ₩1,047,685 | ₩1,047,685 | ₩1,007,196 | ₩1,025,382 | -2.13% | 26.3만 |
|---|
| 2026.06.30 | ₩1,051,253 | ₩1,080,624 | ₩1,050,770 | ₩1,070,967 | +1.88% | 26.1만 |
|---|
| 2026.06.29 | ₩1,036,259 | ₩1,070,230 | ₩1,000,826 | ₩1,061,593 | +2.44% | 42.7만 |
|---|
| 2026.06.26 | ₩987,843 | ₩1,030,693 | ₩950,654 | ₩1,026,589 | +3.92% | 80.8만 |
|---|
| 2026.06.25 | ₩1,000,490 | ₩1,046,800 | ₩985,738 | ₩1,009,972 | +0.95% | 23.7만 |
|---|
| 2026.06.24 | ₩978,254 | ₩1,008,537 | ₩954,892 | ₩982,036 | +0.39% | 30만 |
|---|
| 2026.06.23 | ₩999,994 | ₩1,000,946 | ₩959,317 | ₩988,112 | -1.19% | 43.8만 |
|---|
| 2026.06.22 | ₩1,004,514 | ₩1,061,351 | ₩997,339 | ₩1,059,501 | +5.47% | 39.6만 |
|---|
| 2026.06.18 | ₩981,647 | ₩1,001,174 | ₩949,339 | ₩990,901 | +0.94% | 52.3만 |
|---|
| 2026.06.17 | ₩932,843 | ₩989,895 | ₩932,843 | ₩964,977 | +3.44% | 31.8만 |
|---|
| 2026.06.16 | ₩930,014 | ₩978,630 | ₩922,704 | ₩925,910 | -0.44% | 38.2만 |
|---|
| 2026.06.15 | ₩881,960 | ₩932,079 | ₩869,045 | ₩923,871 | +4.75% | 32.4만 |
|---|
| 2026.06.12 | ₩838,669 | ₩874,289 | ₩824,131 | ₩860,583 | +2.61% | 31.5만 |
|---|
| 2026.06.11 | ₩808,439 | ₩841,083 | ₩805,288 | ₩836,415 | +3.46% | 26.3만 |
|---|
| 2026.06.10 | ₩817,747 | ₩835,906 | ₩775,514 | ₩789,797 | -3.42% | 30.7만 |
|---|
| 2026.06.09 | ₩848,901 | ₩858,289 | ₩772,993 | ₩823,366 | -3.01% | 38.3만 |
|---|
| 2026.06.08 | ₩937,792 | ₩940,139 | ₩806,293 | ₩831,480 | -11.34% | 69.5만 |
|---|
| 2026.06.05 | ₩935,687 | ₩1,044,748 | ₩885,501 | ₩931,717 | -0.42% | 107.9만 |
|---|
| 2026.06.04 | ₩895,265 | ₩938,409 | ₩882,403 | ₩924,622 | +3.28% | 37.9만 |
|---|
| 2026.06.03 | ₩888,546 | ₩929,423 | ₩874,812 | ₩920,518 | +3.60% | 31.2만 |
|---|
| 2026.06.02 | ₩864,499 | ₩899,368 | ₩864,499 | ₩889,364 | +2.88% | 23.6만 |
|---|
| 2026.06.01 | ₩877,629 | ₩890,597 | ₩853,528 | ₩867,570 | -1.15% | 24.5만 |
|---|
| 2026.05.29 | ₩911,238 | ₩911,238 | ₩851,637 | ₩894,567 | -1.83% | 29.5만 |
|---|
| 2026.05.28 | ₩896,257 | ₩912,270 | ₩867,718 | ₩908,555 | +1.37% | 27.6만 |
|---|
| 2026.05.27 | ₩906,772 | ₩920,854 | ₩885,152 | ₩903,271 | -0.39% | 28.4만 |
|---|
| 2026.05.26 | ₩900,589 | ₩923,965 | ₩893,333 | ₩899,449 | -0.13% | 27.2만 |
|---|
| 2026.05.22 | ₩872,720 | ₩887,714 | ₩847,600 | ₩880,257 | +0.86% | 25.3만 |
|---|
| 2026.05.21 | ₩854,360 | ₩872,412 | ₩846,232 | ₩864,553 | +1.19% | 21.1만 |
|---|
| 2026.05.20 | ₩874,410 | ₩878,433 | ₩841,083 | ₩845,589 | -3.30% | 30.1만 |
|---|
| 2026.05.19 | ₩874,155 | ₩882,846 | ₩824,801 | ₩857,766 | -1.87% | 34.2만 |
|---|
| 2026.05.18 | ₩954,194 | ₩957,225 | ₩876,542 | ₩891,536 | -6.57% | 31.7만 |
|---|
| 2026.05.15 | ₩955,696 | ₩976,149 | ₩925,387 | ₩968,719 | +1.36% | 27.9만 |
|---|
| 2026.05.14 | ₩969,470 | ₩1,003,843 | ₩960,927 | ₩993,664 | +2.50% | 25.1만 |
|---|
| 2026.05.13 | ₩925,829 | ₩978,134 | ₩894,970 | ₩965,513 | +4.29% | 28만 |
|---|
| 2026.05.12 | ₩898,564 | ₩918,681 | ₩868,764 | ₩913,330 | +1.64% | 26.6만 |
|---|
| 2026.05.11 | ₩914,161 | ₩925,507 | ₩898,564 | ₩916,696 | +0.28% | 38.1만 |
|---|
| 2026.05.08 | ₩939,267 | ₩961,624 | ₩912,069 | ₩912,324 | -2.87% | 25.2만 |
|---|
| 2026.05.07 | ₩972,259 | ₩977,088 | ₩922,557 | ₩925,387 | -4.82% | 33.3만 |
|---|
| 2026.05.06 | ₩956,903 | ₩988,635 | ₩929,960 | ₩975,733 | +1.97% | 33만 |
|---|
| 2026.05.05 | ₩960,109 | ₩995,528 | ₩954,744 | ₩965,621 | +0.57% | 29.4만 |
|---|
| 2026.05.04 | ₩956,810 | ₩960,229 | ₩925,749 | ₩934,976 | -2.28% | 20만 |
|---|
| 2026.05.01 | ₩896,713 | ₩944,954 | ₩889,364 | ₩941,842 | +5.03% | 31.5만 |
|---|
| 2026.04.30 | ₩863,131 | ₩904,706 | ₩861,736 | ₩898,537 | +4.10% | 22.5만 |
|---|
| 2026.04.29 | ₩847,131 | ₩862,232 | ₩835,892 | ₩845,012 | -0.25% | 21.9만 |
|---|
| 2026.04.28 | ₩865,424 | ₩870,695 | ₩814,354 | ₩845,857 | -2.26% | 29.8만 |
|---|
| 2026.04.27 | ₩885,796 | ₩897,987 | ₩858,316 | ₩886,292 | +0.06% | 22.2만 |
|---|
| 2026.04.24 | ₩884,388 | ₩898,564 | ₩871,433 | ₩875,751 | -0.98% | 21.4만 |
|---|
| 2026.04.23 | ₩885,152 | ₩916,160 | ₩866,336 | ₩880,847 | -0.49% | 36.3만 |
|---|
| 2026.04.22 | ₩841,807 | ₩874,410 | ₩835,584 | ₩873,994 | +3.82% | 27.2만 |
|---|
| 2026.04.21 | ₩824,801 | ₩840,734 | ₩814,676 | ₩825,364 | +0.07% | 31.6만 |
|---|
| 2026.04.20 | ₩796,060 | ₩820,429 | ₩761,419 | ₩819,718 | +2.97% | 28.3만 |
|---|
| 2026.04.17 | ₩814,649 | ₩831,507 | ₩791,876 | ₩801,841 | -1.57% | 80.9만 |
|---|
| 2026.04.16 | ₩812,194 | ₩818,095 | ₩797,737 | ₩807,138 | -0.62% | 25만 |
|---|
| 2026.04.15 | ₩797,978 | ₩813,992 | ₩790,857 | ₩813,308 | +1.92% | 22.4만 |
|---|
| 2026.04.14 | ₩812,342 | ₩813,415 | ₩794,129 | ₩809,928 | -0.30% | 20.1만 |
|---|
| 2026.04.13 | ₩811,658 | ₩829,991 | ₩793,526 | ₩802,592 | -1.12% | 26만 |
|---|
| 2026.04.10 | ₩819,893 | ₩824,345 | ₩804,684 | ₩809,834 | -1.23% | 22만 |
|---|
| 2026.04.09 | ₩800,795 | ₩825,713 | ₩786,297 | ₩817,143 | +2.04% | 32.6만 |
|---|
| 2026.04.08 | ₩803,356 | ₩824,801 | ₩784,768 | ₩788,966 | -1.79% | 45.8만 |
|---|
| 2026.04.07 | ₩767,990 | ₩774,482 | ₩751,079 | ₩773,771 | +0.75% | 28.7만 |
|---|
| 2026.04.06 | ₩782,931 | ₩788,134 | ₩757,918 | ₩767,548 | -1.96% | 31.1만 |
|---|
| 2026.04.02 | ₩743,783 | ₩777,499 | ₩734,046 | ₩771,370 | +3.71% | 29.5만 |
|---|
| 2026.04.01 | ₩736,554 | ₩775,729 | ₩733,282 | ₩766,301 | +4.04% | 51.7만 |
|---|
| 2026.03.31 | ₩702,449 | ₩730,921 | ₩679,408 | ₩730,452 | +3.99% | 61.3만 |
|---|
| 2026.03.30 | ₩765,214 | ₩788,590 | ₩671,804 | ₩689,319 | -9.92% | 94.8만 |
|---|
| 2026.03.27 | ₩678,080 | ₩776,520 | ₩678,080 | ₩759,917 | +12.07% | 196.9만 |
|---|
| 2026.03.26 | ₩576,945 | ₩580,137 | ₩535,048 | ₩551,007 | -4.50% | 60.1만 |
|---|
| 2026.03.25 | ₩599,396 | ₩609,615 | ₩578,957 | ₩586,722 | -2.11% | 54만 |
|---|
| 2026.03.24 | ₩616,254 | ₩631,234 | ₩593,951 | ₩596,579 | -3.19% | 65.8만 |
|---|
| 2026.03.23 | ₩633,903 | ₩660,646 | ₩611,573 | ₩621,149 | -2.01% | 51만 |
|---|
| 2026.03.20 | ₩643,720 | ₩651,606 | ₩618,708 | ₩635,499 | -1.28% | 258.2만 |
|---|
| 2026.03.19 | ₩613,732 | ₩660,780 | ₩608,878 | ₩643,613 | +4.87% | 38.3만 |
|---|
| 2026.03.18 | ₩639,093 | ₩651,392 | ₩628,981 | ₩630,081 | -1.41% | 32.9만 |
|---|
| 2026.03.17 | ₩623,644 | ₩644,927 | ₩623,644 | ₩635,204 | +1.85% | 28.5만 |
|---|
| 2026.03.16 | ₩632,348 | ₩647,771 | ₩619,097 | ₩625,669 | -1.06% | 33.6만 |
|---|
| 2026.03.13 | ₩620,438 | ₩638,383 | ₩601,273 | ₩614,658 | -0.93% | 30.3만 |
|---|
| 2026.03.12 | ₩618,601 | ₩631,690 | ₩607,536 | ₩615,986 | -0.42% | 46.5만 |
|---|
| 2026.03.11 | ₩611,211 | ₩649,286 | ₩605,592 | ₩634,171 | +3.76% | 33.5만 |
|---|
| 2026.03.10 | ₩626,312 | ₩641,414 | ₩612,847 | ₩615,194 | -1.78% | 67.2만 |
|---|
| 2026.03.09 | ₩556,010 | ₩626,943 | ₩552,496 | ₩625,481 | +12.49% | 77.9만 |
|---|
| 2026.03.06 | ₩557,579 | ₩579,426 | ₩543,162 | ₩555,500 | -0.37% | 27.9만 |
|---|
| 2026.03.05 | ₩611,292 | ₩612,110 | ₩557,914 | ₩577,025 | -5.61% | 43만 |
|---|
| 2026.03.04 | ₩603,781 | ₩630,175 | ₩592,596 | ₩621,431 | +2.92% | 50.6만 |
|---|
| 2026.03.03 | ₩572,667 | ₩597,290 | ₩552,536 | ₩588,667 | +2.79% | 36.2만 |
|---|
| 2026.03.02 | ₩584,737 | ₩605,189 | ₩580,110 | ₩597,290 | +2.15% | 35만 |
|---|
| 2026.02.27 | ₩600,831 | ₩615,583 | ₩585,689 | ₩605,189 | +0.73% | 28.5만 |
|---|
| 2026.02.26 | ₩596,807 | ₩607,885 | ₩569,985 | ₩606,906 | +1.69% | 36만 |
|---|
| 2026.02.25 | ₩609,870 | ₩616,589 | ₩591,027 | ₩593,240 | -2.73% | 22만 |
|---|
| 2026.02.24 | ₩580,553 | ₩603,513 | ₩560,422 | ₩600,294 | +3.40% | 44만 |
|---|
| 2026.02.23 | ₩582,591 | ₩593,656 | ₩564,191 | ₩592,395 | +1.68% | 35.1만 |
|---|
| 2026.02.20 | ₩575,966 | ₩599,141 | ₩575,966 | ₩586,896 | +1.90% | 29.1만 |
|---|
| 2026.02.19 | ₩556,560 | ₩582,055 | ₩548,057 | ₩579,614 | +4.14% | 28.9만 |
|---|
| 2026.02.18 | ₩547,869 | ₩582,055 | ₩547,869 | ₩555,393 | +1.37% | 35.9만 |
|---|
| 2026.02.17 | ₩545,026 | ₩558,612 | ₩532,459 | ₩545,683 | +0.12% | 30.1만 |
|---|
| 2026.02.13 | ₩543,671 | ₩561,133 | ₩524,708 | ₩549,800 | +1.13% | 32.6만 |
|---|
| 2026.02.12 | ₩569,448 | ₩603,379 | ₩554,280 | ₩554,763 | -2.58% | 117.2만 |
|---|
| 2026.02.11 | ₩513,657 | ₩568,362 | ₩513,657 | ₩566,632 | +10.31% | 80.8만 |
|---|
| 2026.02.10 | ₩493,727 | ₩505,610 | ₩490,723 | ₩498,193 | +0.90% | 27만 |
|---|
| 2026.02.09 | ₩477,915 | ₩501,291 | ₩473,248 | ₩496,222 | +3.83% | 40.4만 |
|---|
| 2026.02.06 | ₩478,787 | ₩499,145 | ₩471,531 | ₩472,202 | -1.38% | 41.7만 |
|---|
| 2026.02.05 | ₩463,659 | ₩484,473 | ₩455,988 | ₩463,994 | +0.07% | 32.2만 |
|---|
| 2026.02.04 | ₩517,680 | ₩517,680 | ₩447,123 | ₩474,951 | -8.25% | 64.8만 |
|---|
| 2026.02.03 | ₩489,234 | ₩511,967 | ₩489,234 | ₩511,953 | +4.64% | 35.5만 |
|---|
| 2026.02.02 | ₩470,351 | ₩482,810 | ₩469,077 | ₩477,137 | +1.44% | 29.7만 |
|---|
| 2026.01.30 | ₩470,070 | ₩492,198 | ₩463,927 | ₩465,523 | -0.97% | 52.9만 |
|---|
| 2026.01.29 | ₩485,761 | ₩486,834 | ₩459,984 | ₩476,789 | -1.85% | 37.5만 |
|---|
| 2026.01.28 | ₩487,679 | ₩491,662 | ₩469,399 | ₩481,295 | -1.31% | 28.5만 |
|---|
| 2026.01.27 | ₩481,577 | ₩490,294 | ₩468,863 | ₩486,271 | +0.97% | 35.3만 |
|---|
| 2026.01.26 | ₩487,209 | ₩491,367 | ₩466,435 | ₩474,093 | -2.69% | 34.1만 |
|---|
| 2026.01.23 | ₩504,403 | ₩507,005 | ₩487,142 | ₩488,014 | -3.25% | 27.7만 |
|---|
| 2026.01.22 | ₩531,212 | ₩536,456 | ₩502,928 | ₩510,116 | -3.97% | 33.5만 |
|---|
| 2026.01.21 | ₩517,077 | ₩533,774 | ₩510,639 | ₩532,996 | +3.08% | 39.8만 |
|---|
| 2026.01.20 | ₩498,073 | ₩528,557 | ₩498,073 | ₩515,454 | +3.49% | 46.4만 |
|---|
| 2026.01.16 | ₩449,993 | ₩526,371 | ₩449,993 | ₩514,542 | +14.34% | 89.3만 |
|---|
| 2026.01.15 | ₩432,826 | ₩452,232 | ₩432,826 | ₩442,120 | +2.15% | 24.9만 |
|---|
| 2026.01.14 | ₩420,354 | ₩431,807 | ₩413,849 | ₩426,161 | +1.38% | 30.6만 |
|---|
| 2026.01.13 | ₩418,610 | ₩432,759 | ₩416,759 | ₩421,239 | +0.63% | 30.7만 |
|---|
| 2026.01.12 | ₩414,788 | ₩431,847 | ₩409,973 | ₩414,761 | -0.01% | 23.7만 |
|---|
| 2026.01.09 | ₩426,483 | ₩429,165 | ₩410,335 | ₩418,261 | -1.93% | 30만 |
|---|
| 2026.01.08 | ₩453,171 | ₩458,737 | ₩411,958 | ₩421,091 | -7.08% | 42.1만 |
|---|
| 2026.01.07 | ₩446,613 | ₩458,670 | ₩434,529 | ₩452,004 | +1.21% | 35만 |
|---|
| 2026.01.06 | ₩451,347 | ₩451,347 | ₩419,804 | ₩443,139 | -1.82% | 36.7만 |
|---|
| 2026.01.05 | ₩444,025 | ₩460,011 | ₩444,025 | ₩455,371 | +2.56% | 21.7만 |
|---|
| 2026.01.02 | ₩425,222 | ₩440,350 | ₩425,222 | ₩437,158 | +2.81% | 21만 |
|---|
| 2025.12.31 | ₩422,459 | ₩426,992 | ₩417,014 | ₩420,206 | -0.53% | 18만 |
|---|
| 2025.12.30 | ₩429,835 | ₩430,211 | ₩422,419 | ₩423,049 | -1.58% | 12.5만 |
|---|
| 2025.12.29 | ₩431,364 | ₩440,363 | ₩424,873 | ₩430,144 | -0.28% | 20.1만 |
|---|
| 2025.12.26 | ₩445,044 | ₩445,486 | ₩433,188 | ₩436,058 | -2.02% | 14만 |
|---|
| 2025.12.24 | ₩444,119 | ₩444,816 | ₩436,984 | ₩440,243 | -0.87% | 7.7만 |
|---|
| 2025.12.23 | ₩451,562 | ₩461,044 | ₩445,594 | ₩446,908 | -1.03% | 23.3만 |
|---|
| 2025.12.22 | ₩446,707 | ₩461,285 | ₩439,894 | ₩453,171 | +1.45% | 24.6만 |
|---|
| 2025.12.19 | ₩424,296 | ₩441,235 | ₩424,296 | ₩436,662 | +2.91% | 42만 |
|---|
| 2025.12.18 | ₩403,026 | ₩425,731 | ₩402,838 | ₩420,984 | +4.46% | 28.4만 |
|---|
| 2025.12.17 | ₩429,165 | ₩442,026 | ₩389,065 | ₩397,728 | -7.33% | 45.9만 |
|---|
| 2025.12.16 | ₩424,203 | ₩438,057 | ₩419,079 | ₩429,299 | +1.20% | 24.6만 |
|---|
| 2025.12.15 | ₩436,689 | ₩436,689 | ₩422,057 | ₩425,919 | -2.47% | 28.2만 |
|---|
| 2025.12.12 | ₩439,894 | ₩444,655 | ₩412,588 | ₩429,044 | -2.47% | 47.9만 |
|---|
| 2025.12.11 | ₩436,715 | ₩457,329 | ₩426,483 | ₩443,381 | +1.53% | 39.5만 |
|---|
| 2025.12.10 | ₩439,934 | ₩453,305 | ₩432,518 | ₩436,903 | -0.69% | 56만 |
|---|
| 2025.12.09 | ₩431,096 | ₩448,276 | ₩428,186 | ₩446,425 | +3.56% | 42.8만 |
|---|
| 2025.12.08 | ₩422,338 | ₩438,217 | ₩409,463 | ₩428,239 | +1.40% | 42.2만 |
|---|
| 2025.12.05 | ₩398,064 | ₩424,779 | ₩370,530 | ₩420,716 | +5.69% | 134.1만 |
|---|
| 2025.12.04 | ₩467,709 | ₩493,821 | ₩466,274 | ₩477,969 | +2.19% | 62.6만 |
|---|
| 2025.12.03 | ₩477,419 | ₩481,536 | ₩460,024 | ₩470,861 | -1.37% | 41.1만 |
|---|
| 2025.12.02 | ₩490,535 | ₩500,473 | ₩476,333 | ₩479,431 | -2.26% | 34.9만 |
|---|
| 2025.12.01 | ₩497,107 | ₩501,989 | ₩477,969 | ₩487,813 | -1.87% | 47.9만 |
|---|
| 2025.11.28 | ₩516,325 | ₩531,816 | ₩510,854 | ₩530,019 | +2.65% | 12.8만 |
|---|
| 2025.11.26 | ₩503,129 | ₩521,180 | ₩487,303 | ₩510,465 | +1.46% | 43.5만 |
|---|
| 2025.11.25 | ₩492,829 | ₩502,512 | ₩482,810 | ₩500,634 | +1.58% | 20.8만 |
|---|
| 2025.11.24 | ₩459,086 | ₩515,467 | ₩459,086 | ₩498,837 | +8.66% | 49.5만 |
|---|
| 2025.11.21 | ₩462,693 | ₩474,200 | ₩432,142 | ₩449,724 | -2.80% | 47.5만 |
|---|
| 2025.11.20 | ₩500,755 | ₩535,517 | ₩470,351 | ₩473,825 | -5.38% | 63.5만 |
|---|
| 2025.11.19 | ₩470,874 | ₩491,474 | ₩466,046 | ₩481,094 | +2.17% | 33.3만 |
|---|
| 2025.11.18 | ₩457,329 | ₩474,039 | ₩454,070 | ₩461,835 | +0.99% | 32.5만 |
|---|
| 2025.11.17 | ₩471,894 | ₩488,966 | ₩457,731 | ₩464,504 | -1.57% | 23.8만 |
|---|
| 2025.11.14 | ₩434,382 | ₩476,668 | ₩427,153 | ₩471,598 | +8.57% | 35.4만 |
|---|
| 2025.11.13 | ₩483,065 | ₩489,154 | ₩445,942 | ₩449,416 | -6.97% | 49.4만 |
|---|
| 2025.11.12 | ₩474,764 | ₩489,637 | ₩451,817 | ₩489,221 | +3.05% | 37.4만 |
|---|
| 2025.11.11 | ₩447,029 | ₩468,353 | ₩442,576 | ₩466,556 | +4.37% | 27.7만 |
|---|
| 2025.11.10 | ₩439,223 | ₩456,296 | ₩435,871 | ₩450,569 | +2.58% | 35만 |
|---|
| 2025.11.07 | ₩409,048 | ₩427,167 | ₩388,984 | ₩417,872 | +2.16% | 36.5만 |
|---|
| 2025.11.06 | ₩434,529 | ₩434,529 | ₩414,426 | ₩417,604 | -3.90% | 19.3만 |
|---|
| 2025.11.05 | ₩406,875 | ₩443,931 | ₩406,875 | ₩435,777 | +7.10% | 32.3만 |
|---|
| 2025.11.04 | ₩407,546 | ₩412,038 | ₩388,931 | ₩406,634 | -0.22% | 18.1만 |
|---|
| 2025.11.03 | ₩414,144 | ₩417,564 | ₩405,024 | ₩416,303 | +0.52% | 22.1만 |
|---|
| 2025.10.31 | ₩411,810 | ₩424,337 | ₩401,618 | ₩410,670 | -0.28% | 40.8만 |
|---|
| 2025.10.30 | ₩384,693 | ₩400,679 | ₩376,391 | ₩400,102 | +4.01% | 36.8만 |
|---|
| 2025.10.29 | ₩395,958 | ₩403,683 | ₩390,687 | ₩391,908 | -1.02% | 40.5만 |
|---|
| 2025.10.28 | ₩396,213 | ₩398,037 | ₩384,183 | ₩392,230 | -1.01% | 20.7만 |
|---|
| 2025.10.27 | ₩403,039 | ₩405,346 | ₩392,310 | ₩395,623 | -1.84% | 22.9만 |
|---|
| 2025.10.24 | ₩380,642 | ₩403,562 | ₩379,905 | ₩397,715 | +4.49% | 33.6만 |
|---|
| 2025.10.23 | ₩358,849 | ₩372,837 | ₩358,849 | ₩370,316 | +3.20% | 22.6만 |
|---|
| 2025.10.22 | ₩379,583 | ₩379,583 | ₩345,504 | ₩358,916 | -5.44% | 59.2만 |
|---|
| 2025.10.21 | ₩383,714 | ₩385,041 | ₩363,449 | ₩376,860 | -1.79% | 43.9만 |
|---|
| 2025.10.20 | ₩388,931 | ₩403,013 | ₩386,248 | ₩389,293 | +0.09% | 26.2만 |
|---|
| 2025.10.17 | ₩393,477 | ₩401,403 | ₩373,065 | ₩380,803 | -3.22% | 40.4만 |
|---|
| 2025.10.16 | ₩425,168 | ₩429,165 | ₩395,918 | ₩397,501 | -6.51% | 39.4만 |
|---|
| 2025.10.15 | ₩412,629 | ₩420,447 | ₩406,339 | ₩419,106 | +1.57% | 43.4만 |
|---|
| 2025.10.14 | ₩385,564 | ₩404,099 | ₩379,932 | ₩403,308 | +4.60% | 46.4만 |
|---|
| 2025.10.13 | ₩363,985 | ₩395,690 | ₩363,985 | ₩395,261 | +8.59% | 47만 |
|---|
| 2025.10.10 | ₩371,281 | ₩375,103 | ₩342,795 | ₩343,533 | -7.47% | 34.9만 |
|---|