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 | ₩541,952 | ₩545,934 | ₩525,043 | ₩526,451 | -2.86% | 18.8만 |
| 2026.10.08 | ₩533,933 | ₩545,733 | ₩516,635 | ₩534,563 | +0.12% | 33.6만 |
| 2026.10.07 | ₩545,116 | ₩550,037 | ₩527,617 | ₩542,247 | -0.53% | 30.9만 |
| 2026.10.06 | ₩526,035 | ₩564,774 | ₩526,035 | ₩562,695 | +6.97% | 58만 |
| 2026.10.05 | ₩516,247 | ₩528,221 | ₩507,745 | ₩519,921 | +0.71% | 27만 |
| 2026.10.02 | ₩511,473 | ₩523,648 | ₩508,483 | ₩514,678 | +0.63% | 27만 |
| 2026.10.01 | ₩506,377 | ₩513,578 | ₩496,656 | ₩508,979 | +0.51% | 29.3만 |
| 2026.09.30 | ₩509,207 | ₩515,294 | ₩497,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩506,793 |
| -0.47% |
| 35.8만 |
| 2026.09.29 | ₩493,451 | ₩518,124 | ₩488,771 | ₩507,383 | +2.82% | 42.3만 |
|---|
| 2026.09.28 | ₩482,724 | ₩491,051 | ₩475,725 | ₩476,301 | -1.33% | 28.5만 |
|---|
| 2026.09.25 | ₩487,283 | ₩491,896 | ₩484,078 | ₩488,476 | +0.24% | 22.2만 |
|---|
| 2026.09.24 | ₩492,231 | ₩502,677 | ₩484,051 | ₩484,145 | -1.64% | 42.4만 |
|---|
| 2026.09.23 | ₩496,401 | ₩507,879 | ₩486,036 | ₩502,033 | +1.13% | 25.2만 |
|---|
| 2026.09.22 | ₩514,409 | ₩516,247 | ₩495,999 | ₩497,809 | -3.23% | 43.2만 |
|---|
| 2026.09.21 | ₩531,238 | ₩531,238 | ₩507,705 | ₩509,703 | -4.05% | 87.2만 |
|---|
| 2026.09.18 | ₩519,599 | ₩522,951 | ₩512,934 | ₩522,750 | +0.61% | 59.6만 |
|---|
| 2026.09.17 | ₩545,492 | ₩553,966 | ₩505,720 | ₩513,565 | -5.85% | 66.7만 |
|---|
| 2026.09.16 | ₩531,922 | ₩539,055 | ₩523,407 | ₩527,939 | -0.75% | 37만 |
|---|
| 2026.09.15 | ₩533,571 | ₩537,312 | ₩516,300 | ₩521,261 | -2.31% | 39.8만 |
|---|
| 2026.09.14 | ₩521,744 | ₩534,603 | ₩512,720 | ₩526,384 | +0.89% | 41.8만 |
|---|
| 2026.09.11 | ₩537,768 | ₩558,552 | ₩537,768 | ₩554,784 | +3.16% | 24.6만 |
|---|
| 2026.09.10 | ₩538,680 | ₩552,223 | ₩529,240 | ₩531,439 | -1.34% | 48만 |
|---|
| 2026.09.09 | ₩573,825 | ₩589,996 | ₩535,354 | ₩539,216 | -6.03% | 57만 |
|---|
| 2026.09.08 | ₩557,814 | ₩596,070 | ₩557,814 | ₩585,678 | +5.00% | 46.9만 |
|---|
| 2026.09.04 | ₩562,508 | ₩576,037 | ₩553,510 | ₩560,483 | -0.36% | 29.2만 |
|---|
| 2026.09.03 | ₩572,926 | ₩581,924 | ₩537,165 | ₩552,142 | -3.63% | 73.9만 |
|---|
| 2026.09.02 | ₩543,641 | ₩556,876 | ₩537,795 | ₩550,305 | +1.23% | 55.4만 |
|---|
| 2026.09.01 | ₩566,343 | ₩571,545 | ₩538,385 | ₩542,729 | -4.17% | 50.3만 |
|---|
| 2026.08.31 | ₩564,908 | ₩573,168 | ₩561,502 | ₩569,869 | +0.88% | 34.6만 |
|---|
| 2026.08.28 | ₩606,489 | ₩611,450 | ₩560,148 | ₩560,148 | -7.64% | 41만 |
|---|
| 2026.08.27 | ₩626,911 | ₩630,223 | ₩602,185 | ₩616,760 | -1.62% | 21.9만 |
|---|
| 2026.08.26 | ₩602,641 | ₩618,155 | ₩593,174 | ₩610,311 | +1.27% | 29.1만 |
|---|
| 2026.08.25 | ₩640,964 | ₩643,350 | ₩598,739 | ₩604,022 | -5.76% | 25.6만 |
|---|
| 2026.08.24 | ₩665,515 | ₩669,914 | ₩617,444 | ₩628,855 | -5.51% | 42.8만 |
|---|
| 2026.08.21 | ₩698,984 | ₩701,291 | ₩669,927 | ₩672,636 | -3.77% | 26.2만 |
|---|
| 2026.08.20 | ₩702,632 | ₩709,658 | ₩673,132 | ₩692,682 | -1.42% | 23.6만 |
|---|
| 2026.08.19 | ₩742,859 | ₩747,149 | ₩688,659 | ₩708,009 | -4.69% | 45.2만 |
|---|
| 2026.08.18 | ₩762,382 | ₩771,675 | ₩736,543 | ₩741,558 | -2.73% | 37.6만 |
|---|
| 2026.08.17 | ₩787,604 | ₩801,845 | ₩780,645 | ₩790,152 | +0.32% | 29.7만 |
|---|
| 2026.08.14 | ₩747,042 | ₩781,745 | ₩742,952 | ₩775,335 | +3.79% | 24.7만 |
|---|
| 2026.08.13 | ₩763,106 | ₩781,651 | ₩748,893 | ₩749,416 | -1.79% | 28.5만 |
|---|
| 2026.08.12 | ₩807,651 | ₩816,166 | ₩767,129 | ₩767,129 | -5.02% | 26.8만 |
|---|
| 2026.08.11 | ₩789,294 | ₩809,166 | ₩775,349 | ₩775,724 | -1.72% | 25.8만 |
|---|
| 2026.08.10 | ₩809,542 | ₩814,516 | ₩774,316 | ₩779,412 | -3.72% | 25.7만 |
|---|
| 2026.08.07 | ₩813,926 | ₩817,909 | ₩780,122 | ₩800,960 | -1.59% | 13.8만 |
|---|
| 2026.08.06 | ₩791,051 | ₩826,960 | ₩788,717 | ₩792,298 | +0.16% | 15.5만 |
|---|
| 2026.08.05 | ₩832,431 | ₩848,186 | ₩806,940 | ₩806,980 | -3.06% | 19.6만 |
|---|
| 2026.08.04 | ₩808,362 | ₩840,034 | ₩800,035 | ₩828,247 | +2.46% | 23.7만 |
|---|
| 2026.08.03 | ₩767,612 | ₩810,722 | ₩719,031 | ₩794,698 | +3.53% | 19.5만 |
|---|
| 2026.07.31 | ₩797,554 | ₩810,668 | ₩761,108 | ₩764,890 | -4.10% | 32.3만 |
|---|
| 2026.07.30 | ₩699,950 | ₩782,643 | ₩699,950 | ₩777,548 | +11.09% | 63.1만 |
|---|
| 2026.07.29 | ₩700,406 | ₩701,800 | ₩655,030 | ₩660,192 | -5.74% | 30만 |
|---|
| 2026.07.28 | ₩698,368 | ₩707,271 | ₩647,668 | ₩700,888 | +0.36% | 40만 |
|---|
| 2026.07.27 | ₩762,503 | ₩769,891 | ₩701,948 | ₩727,465 | -4.60% | 30.4만 |
|---|
| 2026.07.24 | ₩798,211 | ₩816,273 | ₩757,059 | ₩762,865 | -4.43% | 21.7만 |
|---|
| 2026.07.23 | ₩809,930 | ₩830,889 | ₩791,962 | ₩807,624 | -0.28% | 38.5만 |
|---|
| 2026.07.22 | ₩805,479 | ₩826,021 | ₩786,103 | ₩818,418 | +1.61% | 30.1만 |
|---|
| 2026.07.21 | ₩838,411 | ₩852,491 | ₩805,050 | ₩811,942 | -3.16% | 26.8만 |
|---|
| 2026.07.20 | ₩758,949 | ₩811,834 | ₩750,274 | ₩807,463 | +6.39% | 47.6만 |
|---|
| 2026.07.17 | ₩708,894 | ₩739,185 | ₩682,210 | ₩739,185 | +4.27% | 72.9만 |
|---|
| 2026.07.16 | ₩801,737 | ₩801,737 | ₩721,418 | ₩734,156 | -8.43% | 41.7만 |
|---|
| 2026.07.15 | ₩827,174 | ₩839,403 | ₩787,229 | ₩816,930 | -1.24% | 23.5만 |
|---|
| 2026.07.14 | ₩829,038 | ₩844,767 | ₩818,365 | ₩832,350 | +0.40% | 20.8만 |
|---|
| 2026.07.13 | ₩825,190 | ₩832,739 | ₩788,972 | ₩804,191 | -2.54% | 30.7만 |
|---|
| 2026.07.10 | ₩910,739 | ₩913,207 | ₩844,780 | ₩845,196 | -7.20% | 30.9만 |
|---|
| 2026.07.09 | ₩921,225 | ₩946,474 | ₩909,988 | ₩921,855 | +0.07% | 18.2만 |
|---|
| 2026.07.08 | ₩873,315 | ₩905,094 | ₩865,551 | ₩892,315 | +2.18% | 21.2만 |
|---|
| 2026.07.07 | ₩944,946 | ₩944,946 | ₩846,229 | ₩889,258 | -5.89% | 40.4만 |
|---|
| 2026.07.06 | ₩970,302 | ₩1,025,024 | ₩963,075 | ₩972,461 | +0.22% | 26.4만 |
|---|
| 2026.07.02 | ₩1,021,940 | ₩1,025,467 | ₩927,983 | ₩946,877 | -7.35% | 29.3만 |
|---|
| 2026.07.01 | ₩1,047,498 | ₩1,047,498 | ₩1,007,016 | ₩1,025,199 | -2.13% | 26.3만 |
|---|
| 2026.06.30 | ₩1,051,064 | ₩1,080,430 | ₩1,050,582 | ₩1,070,776 | +1.88% | 26.1만 |
|---|
| 2026.06.29 | ₩1,036,073 | ₩1,070,038 | ₩1,000,647 | ₩1,061,403 | +2.44% | 42.7만 |
|---|
| 2026.06.26 | ₩987,667 | ₩1,030,508 | ₩950,484 | ₩1,026,405 | +3.92% | 80.8만 |
|---|
| 2026.06.25 | ₩1,000,311 | ₩1,046,613 | ₩985,562 | ₩1,009,792 | +0.95% | 23.7만 |
|---|
| 2026.06.24 | ₩978,079 | ₩1,008,357 | ₩954,721 | ₩981,861 | +0.39% | 30만 |
|---|
| 2026.06.23 | ₩999,815 | ₩1,000,767 | ₩959,146 | ₩987,935 | -1.19% | 43.8만 |
|---|
| 2026.06.22 | ₩1,004,334 | ₩1,061,161 | ₩997,160 | ₩1,059,311 | +5.47% | 39.6만 |
|---|
| 2026.06.18 | ₩981,472 | ₩1,000,995 | ₩949,169 | ₩990,724 | +0.94% | 52.3만 |
|---|
| 2026.06.17 | ₩932,676 | ₩989,718 | ₩932,676 | ₩964,804 | +3.44% | 31.8만 |
|---|
| 2026.06.16 | ₩929,847 | ₩978,455 | ₩922,539 | ₩925,744 | -0.44% | 38.2만 |
|---|
| 2026.06.15 | ₩881,803 | ₩931,912 | ₩868,890 | ₩923,706 | +4.75% | 32.4만 |
|---|
| 2026.06.12 | ₩838,518 | ₩874,133 | ₩823,983 | ₩860,429 | +2.61% | 31.5만 |
|---|
| 2026.06.11 | ₩808,295 | ₩840,932 | ₩805,143 | ₩836,266 | +3.46% | 26.3만 |
|---|
| 2026.06.10 | ₩817,600 | ₩835,756 | ₩775,375 | ₩789,656 | -3.42% | 30.7만 |
|---|
| 2026.06.09 | ₩848,749 | ₩858,136 | ₩772,855 | ₩823,219 | -3.01% | 38.3만 |
|---|
| 2026.06.08 | ₩937,624 | ₩939,971 | ₩806,149 | ₩831,331 | -11.34% | 69.5만 |
|---|
| 2026.06.05 | ₩935,519 | ₩1,044,561 | ₩885,343 | ₩931,550 | -0.42% | 107.9만 |
|---|
| 2026.06.04 | ₩895,104 | ₩938,241 | ₩882,245 | ₩924,457 | +3.28% | 37.9만 |
|---|
| 2026.06.03 | ₩888,387 | ₩929,257 | ₩874,656 | ₩920,354 | +3.60% | 31.2만 |
|---|
| 2026.06.02 | ₩864,344 | ₩899,208 | ₩864,344 | ₩889,204 | +2.88% | 23.6만 |
|---|
| 2026.06.01 | ₩877,472 | ₩890,438 | ₩853,376 | ₩867,415 | -1.15% | 24.5만 |
|---|
| 2026.05.29 | ₩911,075 | ₩911,075 | ₩851,485 | ₩894,407 | -1.83% | 29.5만 |
|---|
| 2026.05.28 | ₩896,097 | ₩912,107 | ₩867,562 | ₩908,393 | +1.37% | 27.6만 |
|---|
| 2026.05.27 | ₩906,609 | ₩920,689 | ₩884,994 | ₩903,110 | -0.39% | 28.4만 |
|---|
| 2026.05.26 | ₩900,428 | ₩923,800 | ₩893,173 | ₩899,288 | -0.13% | 27.2만 |
|---|
| 2026.05.22 | ₩872,564 | ₩887,555 | ₩847,449 | ₩880,100 | +0.86% | 25.3만 |
|---|
| 2026.05.21 | ₩854,207 | ₩872,255 | ₩846,081 | ₩864,398 | +1.19% | 21.1만 |
|---|
| 2026.05.20 | ₩874,253 | ₩878,276 | ₩840,932 | ₩845,437 | -3.30% | 30.1만 |
|---|
| 2026.05.19 | ₩873,999 | ₩882,688 | ₩824,654 | ₩857,613 | -1.87% | 34.2만 |
|---|
| 2026.05.18 | ₩954,024 | ₩957,054 | ₩876,385 | ₩891,377 | -6.57% | 31.7만 |
|---|
| 2026.05.15 | ₩955,525 | ₩975,974 | ₩925,221 | ₩968,545 | +1.36% | 27.9만 |
|---|
| 2026.05.14 | ₩969,296 | ₩1,003,664 | ₩960,755 | ₩993,486 | +2.50% | 25.1만 |
|---|
| 2026.05.13 | ₩925,664 | ₩977,959 | ₩894,809 | ₩965,341 | +4.29% | 28만 |
|---|
| 2026.05.12 | ₩898,403 | ₩918,517 | ₩868,608 | ₩913,166 | +1.64% | 26.6만 |
|---|
| 2026.05.11 | ₩913,998 | ₩925,342 | ₩898,403 | ₩916,532 | +0.28% | 38.1만 |
|---|
| 2026.05.08 | ₩939,099 | ₩961,452 | ₩911,906 | ₩912,161 | -2.87% | 25.2만 |
|---|
| 2026.05.07 | ₩972,085 | ₩976,913 | ₩922,392 | ₩925,221 | -4.82% | 33.3만 |
|---|
| 2026.05.06 | ₩956,732 | ₩988,458 | ₩929,793 | ₩975,558 | +1.97% | 33만 |
|---|
| 2026.05.05 | ₩959,937 | ₩995,350 | ₩954,573 | ₩965,448 | +0.57% | 29.4만 |
|---|
| 2026.05.04 | ₩956,638 | ₩960,058 | ₩925,583 | ₩934,808 | -2.28% | 20만 |
|---|
| 2026.05.01 | ₩896,553 | ₩944,785 | ₩889,204 | ₩941,674 | +5.03% | 31.5만 |
|---|
| 2026.04.30 | ₩862,976 | ₩904,544 | ₩861,582 | ₩898,376 | +4.10% | 22.5만 |
|---|
| 2026.04.29 | ₩846,980 | ₩862,078 | ₩835,743 | ₩844,861 | -0.25% | 21.9만 |
|---|
| 2026.04.28 | ₩865,269 | ₩870,539 | ₩814,208 | ₩845,706 | -2.26% | 29.8만 |
|---|
| 2026.04.27 | ₩885,638 | ₩897,826 | ₩858,163 | ₩886,134 | +0.06% | 22.2만 |
|---|
| 2026.04.24 | ₩884,230 | ₩898,403 | ₩871,277 | ₩875,594 | -0.98% | 21.4만 |
|---|
| 2026.04.23 | ₩884,994 | ₩915,996 | ₩866,181 | ₩880,690 | -0.49% | 36.3만 |
|---|
| 2026.04.22 | ₩841,656 | ₩874,253 | ₩835,434 | ₩873,838 | +3.82% | 27.2만 |
|---|
| 2026.04.21 | ₩824,654 | ₩840,583 | ₩814,530 | ₩825,217 | +0.07% | 31.6만 |
|---|
| 2026.04.20 | ₩795,918 | ₩820,282 | ₩761,283 | ₩819,572 | +2.97% | 28.3만 |
|---|
| 2026.04.17 | ₩814,503 | ₩831,358 | ₩791,734 | ₩801,697 | -1.57% | 80.9만 |
|---|
| 2026.04.16 | ₩812,049 | ₩817,949 | ₩797,594 | ₩806,994 | -0.62% | 25만 |
|---|
| 2026.04.15 | ₩797,836 | ₩813,846 | ₩790,715 | ₩813,162 | +1.92% | 22.4만 |
|---|
| 2026.04.14 | ₩812,197 | ₩813,269 | ₩793,987 | ₩809,783 | -0.30% | 20.1만 |
|---|
| 2026.04.13 | ₩811,513 | ₩829,843 | ₩793,384 | ₩802,448 | -1.12% | 26만 |
|---|
| 2026.04.10 | ₩819,746 | ₩824,198 | ₩804,540 | ₩809,689 | -1.23% | 22만 |
|---|
| 2026.04.09 | ₩800,651 | ₩825,565 | ₩786,156 | ₩816,997 | +2.04% | 32.6만 |
|---|
| 2026.04.08 | ₩803,213 | ₩824,654 | ₩784,628 | ₩788,825 | -1.79% | 45.8만 |
|---|
| 2026.04.07 | ₩767,853 | ₩774,343 | ₩750,944 | ₩773,632 | +0.75% | 28.7만 |
|---|
| 2026.04.06 | ₩782,791 | ₩787,993 | ₩757,783 | ₩767,410 | -1.96% | 31.1만 |
|---|
| 2026.04.02 | ₩743,650 | ₩777,360 | ₩733,915 | ₩771,232 | +3.71% | 29.5만 |
|---|
| 2026.04.01 | ₩736,422 | ₩775,590 | ₩733,150 | ₩766,163 | +4.04% | 51.7만 |
|---|
| 2026.03.31 | ₩702,323 | ₩730,791 | ₩679,287 | ₩730,321 | +3.99% | 61.3만 |
|---|
| 2026.03.30 | ₩765,077 | ₩788,449 | ₩671,684 | ₩689,196 | -9.92% | 94.8만 |
|---|
| 2026.03.27 | ₩677,959 | ₩776,381 | ₩677,959 | ₩759,781 | +12.07% | 196.9만 |
|---|
| 2026.03.26 | ₩576,842 | ₩580,033 | ₩534,952 | ₩550,909 | -4.50% | 60.1만 |
|---|
| 2026.03.25 | ₩599,288 | ₩609,506 | ₩578,853 | ₩586,617 | -2.11% | 54만 |
|---|
| 2026.03.24 | ₩616,144 | ₩631,121 | ₩593,844 | ₩596,473 | -3.19% | 65.8만 |
|---|
| 2026.03.23 | ₩633,790 | ₩660,527 | ₩611,464 | ₩621,038 | -2.01% | 51만 |
|---|
| 2026.03.20 | ₩643,605 | ₩651,490 | ₩618,597 | ₩635,385 | -1.28% | 258.2만 |
|---|
| 2026.03.19 | ₩613,623 | ₩660,661 | ₩608,769 | ₩643,498 | +4.87% | 38.3만 |
|---|
| 2026.03.18 | ₩638,979 | ₩651,275 | ₩628,869 | ₩629,968 | -1.41% | 32.9만 |
|---|
| 2026.03.17 | ₩623,532 | ₩644,812 | ₩623,532 | ₩635,090 | +1.85% | 28.5만 |
|---|
| 2026.03.16 | ₩632,234 | ₩647,655 | ₩618,986 | ₩625,557 | -1.06% | 33.6만 |
|---|
| 2026.03.13 | ₩620,327 | ₩638,268 | ₩601,166 | ₩614,548 | -0.93% | 30.3만 |
|---|
| 2026.03.12 | ₩618,490 | ₩631,577 | ₩607,428 | ₩615,875 | -0.42% | 46.5만 |
|---|
| 2026.03.11 | ₩611,102 | ₩649,170 | ₩605,483 | ₩634,058 | +3.76% | 33.5만 |
|---|
| 2026.03.10 | ₩626,200 | ₩641,299 | ₩612,738 | ₩615,084 | -1.78% | 67.2만 |
|---|
| 2026.03.09 | ₩555,910 | ₩626,831 | ₩552,397 | ₩625,369 | +12.49% | 77.9만 |
|---|
| 2026.03.06 | ₩557,479 | ₩579,322 | ₩543,065 | ₩555,401 | -0.37% | 27.9만 |
|---|
| 2026.03.05 | ₩611,182 | ₩612,000 | ₩557,814 | ₩576,922 | -5.61% | 43만 |
|---|
| 2026.03.04 | ₩603,673 | ₩630,062 | ₩592,490 | ₩621,319 | +2.92% | 50.6만 |
|---|
| 2026.03.03 | ₩572,564 | ₩597,183 | ₩552,437 | ₩588,561 | +2.79% | 36.2만 |
|---|
| 2026.03.02 | ₩584,632 | ₩605,081 | ₩580,006 | ₩597,183 | +2.15% | 35만 |
|---|
| 2026.02.27 | ₩600,723 | ₩615,473 | ₩585,584 | ₩605,081 | +0.73% | 28.5만 |
|---|
| 2026.02.26 | ₩596,701 | ₩607,776 | ₩569,883 | ₩606,797 | +1.69% | 36만 |
|---|
| 2026.02.25 | ₩609,761 | ₩616,479 | ₩590,921 | ₩593,134 | -2.73% | 22만 |
|---|
| 2026.02.24 | ₩580,449 | ₩603,405 | ₩560,322 | ₩600,187 | +3.40% | 44만 |
|---|
| 2026.02.23 | ₩582,487 | ₩593,549 | ₩564,090 | ₩592,289 | +1.68% | 35.1만 |
|---|
| 2026.02.20 | ₩575,863 | ₩599,034 | ₩575,863 | ₩586,791 | +1.90% | 29.1만 |
|---|
| 2026.02.19 | ₩556,460 | ₩581,951 | ₩547,959 | ₩579,510 | +4.14% | 28.9만 |
|---|
| 2026.02.18 | ₩547,771 | ₩581,951 | ₩547,771 | ₩555,294 | +1.37% | 35.9만 |
|---|
| 2026.02.17 | ₩544,928 | ₩558,512 | ₩532,364 | ₩545,585 | +0.12% | 30.1만 |
|---|
| 2026.02.13 | ₩543,574 | ₩561,033 | ₩524,614 | ₩549,702 | +1.13% | 32.6만 |
|---|
| 2026.02.12 | ₩569,346 | ₩603,271 | ₩554,181 | ₩554,663 | -2.58% | 117.2만 |
|---|
| 2026.02.11 | ₩513,565 | ₩568,260 | ₩513,565 | ₩566,530 | +10.31% | 80.8만 |
|---|
| 2026.02.10 | ₩493,639 | ₩505,519 | ₩490,635 | ₩498,104 | +0.90% | 27만 |
|---|
| 2026.02.09 | ₩477,830 | ₩501,202 | ₩473,163 | ₩496,133 | +3.83% | 40.4만 |
|---|
| 2026.02.06 | ₩478,701 | ₩499,056 | ₩471,447 | ₩472,117 | -1.38% | 41.7만 |
|---|
| 2026.02.05 | ₩463,576 | ₩484,387 | ₩455,906 | ₩463,911 | +0.07% | 32.2만 |
|---|
| 2026.02.04 | ₩517,587 | ₩517,587 | ₩447,043 | ₩474,866 | -8.25% | 64.8만 |
|---|
| 2026.02.03 | ₩489,147 | ₩511,875 | ₩489,147 | ₩511,862 | +4.64% | 35.5만 |
|---|
| 2026.02.02 | ₩470,267 | ₩482,724 | ₩468,993 | ₩477,052 | +1.44% | 29.7만 |
|---|
| 2026.01.30 | ₩469,985 | ₩492,110 | ₩463,844 | ₩465,440 | -0.97% | 52.9만 |
|---|
| 2026.01.29 | ₩485,674 | ₩486,747 | ₩459,902 | ₩476,703 | -1.85% | 37.5만 |
|---|
| 2026.01.28 | ₩487,591 | ₩491,574 | ₩469,315 | ₩481,209 | -1.31% | 28.5만 |
|---|
| 2026.01.27 | ₩481,490 | ₩490,206 | ₩468,779 | ₩486,184 | +0.97% | 35.3만 |
|---|
| 2026.01.26 | ₩487,122 | ₩491,279 | ₩466,352 | ₩474,008 | -2.69% | 34.1만 |
|---|
| 2026.01.23 | ₩504,312 | ₩506,914 | ₩487,055 | ₩487,927 | -3.25% | 27.7만 |
|---|
| 2026.01.22 | ₩531,117 | ₩536,360 | ₩502,838 | ₩510,025 | -3.97% | 33.5만 |
|---|
| 2026.01.21 | ₩516,984 | ₩533,678 | ₩510,548 | ₩532,900 | +3.08% | 39.8만 |
|---|
| 2026.01.20 | ₩497,983 | ₩528,462 | ₩497,983 | ₩515,362 | +3.49% | 46.4만 |
|---|
| 2026.01.16 | ₩449,912 | ₩526,276 | ₩449,912 | ₩514,450 | +14.34% | 89.3만 |
|---|
| 2026.01.15 | ₩432,749 | ₩452,151 | ₩432,749 | ₩442,041 | +2.15% | 24.9만 |
|---|
| 2026.01.14 | ₩420,278 | ₩431,730 | ₩413,775 | ₩426,084 | +1.38% | 30.6만 |
|---|
| 2026.01.13 | ₩418,535 | ₩432,682 | ₩416,685 | ₩421,163 | +0.63% | 30.7만 |
|---|
| 2026.01.12 | ₩414,714 | ₩431,770 | ₩409,900 | ₩414,687 | -0.01% | 23.7만 |
|---|
| 2026.01.09 | ₩426,406 | ₩429,088 | ₩410,262 | ₩418,186 | -1.93% | 30만 |
|---|
| 2026.01.08 | ₩453,090 | ₩458,655 | ₩411,884 | ₩421,016 | -7.08% | 42.1만 |
|---|
| 2026.01.07 | ₩446,533 | ₩458,588 | ₩434,452 | ₩451,924 | +1.21% | 35만 |
|---|
| 2026.01.06 | ₩451,266 | ₩451,266 | ₩419,729 | ₩443,060 | -1.82% | 36.7만 |
|---|
| 2026.01.05 | ₩443,945 | ₩459,929 | ₩443,945 | ₩455,289 | +2.56% | 21.7만 |
|---|
| 2026.01.02 | ₩425,146 | ₩440,271 | ₩425,146 | ₩437,080 | +2.81% | 21만 |
|---|
| 2025.12.31 | ₩422,384 | ₩426,916 | ₩416,939 | ₩420,131 | -0.53% | 18만 |
|---|
| 2025.12.30 | ₩429,758 | ₩430,134 | ₩422,343 | ₩422,973 | -1.58% | 12.5만 |
|---|
| 2025.12.29 | ₩431,287 | ₩440,285 | ₩424,797 | ₩430,067 | -0.28% | 20.1만 |
|---|
| 2025.12.26 | ₩444,964 | ₩445,407 | ₩433,111 | ₩435,980 | -2.02% | 14만 |
|---|
| 2025.12.24 | ₩444,039 | ₩444,736 | ₩436,905 | ₩440,164 | -0.87% | 7.7만 |
|---|
| 2025.12.23 | ₩451,481 | ₩460,961 | ₩445,514 | ₩446,828 | -1.03% | 23.3만 |
|---|
| 2025.12.22 | ₩446,627 | ₩461,203 | ₩439,815 | ₩453,090 | +1.45% | 24.6만 |
|---|
| 2025.12.19 | ₩424,221 | ₩441,156 | ₩424,221 | ₩436,584 | +2.91% | 42만 |
|---|
| 2025.12.18 | ₩402,954 | ₩425,655 | ₩402,766 | ₩420,909 | +4.46% | 28.4만 |
|---|
| 2025.12.17 | ₩429,088 | ₩441,947 | ₩388,995 | ₩397,657 | -7.33% | 45.9만 |
|---|
| 2025.12.16 | ₩424,127 | ₩437,978 | ₩419,004 | ₩429,222 | +1.20% | 24.6만 |
|---|
| 2025.12.15 | ₩436,610 | ₩436,610 | ₩421,981 | ₩425,843 | -2.47% | 28.2만 |
|---|
| 2025.12.12 | ₩439,815 | ₩444,575 | ₩412,514 | ₩428,967 | -2.47% | 47.9만 |
|---|
| 2025.12.11 | ₩436,637 | ₩457,247 | ₩426,406 | ₩443,302 | +1.53% | 39.5만 |
|---|
| 2025.12.10 | ₩439,855 | ₩453,224 | ₩432,440 | ₩436,825 | -0.69% | 56만 |
|---|
| 2025.12.09 | ₩431,019 | ₩448,196 | ₩428,109 | ₩446,345 | +3.56% | 42.8만 |
|---|
| 2025.12.08 | ₩422,263 | ₩438,139 | ₩409,390 | ₩428,163 | +1.40% | 42.2만 |
|---|
| 2025.12.05 | ₩397,993 | ₩424,703 | ₩370,464 | ₩420,640 | +5.69% | 134.1만 |
|---|
| 2025.12.04 | ₩467,625 | ₩493,733 | ₩466,191 | ₩477,883 | +2.19% | 62.6만 |
|---|
| 2025.12.03 | ₩477,334 | ₩481,450 | ₩459,942 | ₩470,777 | -1.37% | 41.1만 |
|---|
| 2025.12.02 | ₩490,448 | ₩500,384 | ₩476,247 | ₩479,345 | -2.26% | 34.9만 |
|---|
| 2025.12.01 | ₩497,018 | ₩501,899 | ₩477,883 | ₩487,726 | -1.87% | 47.9만 |
|---|
| 2025.11.28 | ₩516,233 | ₩531,720 | ₩510,762 | ₩529,924 | +2.65% | 12.8만 |
|---|
| 2025.11.26 | ₩503,039 | ₩521,087 | ₩487,216 | ₩510,373 | +1.46% | 43.5만 |
|---|
| 2025.11.25 | ₩492,741 | ₩502,422 | ₩482,724 | ₩500,545 | +1.58% | 20.8만 |
|---|
| 2025.11.24 | ₩459,003 | ₩515,375 | ₩459,003 | ₩498,748 | +8.66% | 49.5만 |
|---|
| 2025.11.21 | ₩462,611 | ₩474,115 | ₩432,065 | ₩449,644 | -2.80% | 47.5만 |
|---|
| 2025.11.20 | ₩500,665 | ₩535,421 | ₩470,267 | ₩473,740 | -5.38% | 63.5만 |
|---|
| 2025.11.19 | ₩470,790 | ₩491,386 | ₩465,963 | ₩481,008 | +2.17% | 33.3만 |
|---|
| 2025.11.18 | ₩457,247 | ₩473,955 | ₩453,989 | ₩461,752 | +0.99% | 32.5만 |
|---|
| 2025.11.17 | ₩471,809 | ₩488,879 | ₩457,649 | ₩464,421 | -1.57% | 23.8만 |
|---|
| 2025.11.14 | ₩434,304 | ₩476,583 | ₩427,077 | ₩471,514 | +8.57% | 35.4만 |
|---|
| 2025.11.13 | ₩482,979 | ₩489,066 | ₩445,863 | ₩449,336 | -6.97% | 49.4만 |
|---|
| 2025.11.12 | ₩474,679 | ₩489,549 | ₩451,736 | ₩489,134 | +3.05% | 37.4만 |
|---|
| 2025.11.11 | ₩446,949 | ₩468,269 | ₩442,497 | ₩466,472 | +4.37% | 27.7만 |
|---|
| 2025.11.10 | ₩439,145 | ₩456,214 | ₩435,793 | ₩450,489 | +2.58% | 35만 |
|---|
| 2025.11.07 | ₩408,975 | ₩427,090 | ₩388,915 | ₩417,798 | +2.16% | 36.5만 |
|---|
| 2025.11.06 | ₩434,452 | ₩434,452 | ₩414,352 | ₩417,529 | -3.90% | 19.3만 |
|---|
| 2025.11.05 | ₩406,802 | ₩443,851 | ₩406,802 | ₩435,699 | +7.10% | 32.3만 |
|---|
| 2025.11.04 | ₩407,473 | ₩411,965 | ₩388,861 | ₩406,561 | -0.22% | 18.1만 |
|---|
| 2025.11.03 | ₩414,070 | ₩417,489 | ₩404,952 | ₩416,229 | +0.52% | 22.1만 |
|---|
| 2025.10.31 | ₩411,737 | ₩424,261 | ₩401,546 | ₩410,597 | -0.28% | 40.8만 |
|---|
| 2025.10.30 | ₩384,624 | ₩400,607 | ₩376,324 | ₩400,031 | +4.01% | 36.8만 |
|---|
| 2025.10.29 | ₩395,887 | ₩403,611 | ₩390,618 | ₩391,838 | -1.02% | 40.5만 |
|---|
| 2025.10.28 | ₩396,142 | ₩397,966 | ₩384,114 | ₩392,160 | -1.01% | 20.7만 |
|---|
| 2025.10.27 | ₩402,967 | ₩405,274 | ₩392,240 | ₩395,552 | -1.84% | 22.9만 |
|---|
| 2025.10.24 | ₩380,574 | ₩403,490 | ₩379,837 | ₩397,644 | +4.49% | 33.6만 |
|---|
| 2025.10.23 | ₩358,785 | ₩372,770 | ₩358,785 | ₩370,249 | +3.20% | 22.6만 |
|---|
| 2025.10.22 | ₩379,515 | ₩379,515 | ₩345,443 | ₩358,852 | -5.44% | 59.2만 |
|---|
| 2025.10.21 | ₩383,645 | ₩384,972 | ₩363,384 | ₩376,793 | -1.79% | 43.9만 |
|---|
| 2025.10.20 | ₩388,861 | ₩402,940 | ₩386,179 | ₩389,223 | +0.09% | 26.2만 |
|---|
| 2025.10.17 | ₩393,407 | ₩401,331 | ₩372,998 | ₩380,735 | -3.22% | 40.4만 |
|---|
| 2025.10.16 | ₩425,092 | ₩429,088 | ₩395,847 | ₩397,429 | -6.51% | 39.4만 |
|---|
| 2025.10.15 | ₩412,555 | ₩420,372 | ₩406,266 | ₩419,031 | +1.57% | 43.4만 |
|---|
| 2025.10.14 | ₩385,495 | ₩404,027 | ₩379,864 | ₩403,235 | +4.60% | 46.4만 |
|---|
| 2025.10.13 | ₩363,920 | ₩395,619 | ₩363,920 | ₩395,190 | +8.59% | 47만 |
|---|
| 2025.10.10 | ₩371,215 | ₩375,036 | ₩342,734 | ₩343,472 | -7.47% | 34.9만 |
|---|