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 | ₩542,032 | ₩546,015 | ₩525,121 | ₩526,529 | -2.86% | 18.8만 |
| 2026.10.08 | ₩534,013 | ₩545,814 | ₩516,712 | ₩534,643 | +0.12% | 33.6만 |
| 2026.10.07 | ₩545,197 | ₩550,119 | ₩527,696 | ₩542,327 | -0.53% | 30.9만 |
| 2026.10.06 | ₩526,114 | ₩564,858 | ₩526,114 | ₩562,779 | +6.97% | 58만 |
| 2026.10.05 | ₩516,323 | ₩528,300 | ₩507,821 | ₩519,998 | +0.71% | 27만 |
| 2026.10.02 | ₩511,549 | ₩523,726 | ₩508,559 | ₩514,754 | +0.63% | 27만 |
| 2026.10.01 | ₩506,453 | ₩513,655 | ₩496,730 | ₩509,055 | +0.51% | 29.3만 |
| 2026.09.30 | ₩509,283 | ₩515,371 | ₩497,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩506,869 |
| -0.47% |
| 35.8만 |
| 2026.09.29 | ₩493,525 | ₩518,201 | ₩488,844 | ₩507,459 | +2.82% | 42.3만 |
|---|
| 2026.09.28 | ₩482,796 | ₩491,124 | ₩475,795 | ₩476,372 | -1.33% | 28.5만 |
|---|
| 2026.09.25 | ₩487,356 | ₩491,969 | ₩484,151 | ₩488,549 | +0.24% | 22.2만 |
|---|
| 2026.09.24 | ₩492,304 | ₩502,752 | ₩484,124 | ₩484,218 | -1.64% | 42.4만 |
|---|
| 2026.09.23 | ₩496,475 | ₩507,955 | ₩486,109 | ₩502,108 | +1.13% | 25.2만 |
|---|
| 2026.09.22 | ₩514,486 | ₩516,323 | ₩496,073 | ₩497,883 | -3.23% | 43.2만 |
|---|
| 2026.09.21 | ₩531,317 | ₩531,317 | ₩507,781 | ₩509,779 | -4.05% | 87.2만 |
|---|
| 2026.09.18 | ₩519,676 | ₩523,029 | ₩513,011 | ₩522,828 | +0.61% | 59.6만 |
|---|
| 2026.09.17 | ₩545,573 | ₩554,049 | ₩505,796 | ₩513,641 | -5.85% | 66.7만 |
|---|
| 2026.09.16 | ₩532,001 | ₩539,136 | ₩523,485 | ₩528,018 | -0.75% | 37만 |
|---|
| 2026.09.15 | ₩533,651 | ₩537,392 | ₩516,377 | ₩521,339 | -2.31% | 39.8만 |
|---|
| 2026.09.14 | ₩521,822 | ₩534,683 | ₩512,796 | ₩526,462 | +0.89% | 41.8만 |
|---|
| 2026.09.11 | ₩537,848 | ₩558,635 | ₩537,848 | ₩554,867 | +3.16% | 24.6만 |
|---|
| 2026.09.10 | ₩538,760 | ₩552,305 | ₩529,319 | ₩531,518 | -1.34% | 48만 |
|---|
| 2026.09.09 | ₩573,910 | ₩590,084 | ₩535,434 | ₩539,297 | -6.03% | 57만 |
|---|
| 2026.09.08 | ₩557,898 | ₩596,159 | ₩557,898 | ₩585,766 | +5.00% | 46.9만 |
|---|
| 2026.09.04 | ₩562,591 | ₩576,123 | ₩553,593 | ₩560,566 | -0.36% | 29.2만 |
|---|
| 2026.09.03 | ₩573,012 | ₩582,011 | ₩537,245 | ₩552,225 | -3.63% | 73.9만 |
|---|
| 2026.09.02 | ₩543,722 | ₩556,959 | ₩537,875 | ₩550,387 | +1.23% | 55.4만 |
|---|
| 2026.09.01 | ₩566,427 | ₩571,630 | ₩538,465 | ₩542,810 | -4.17% | 50.3만 |
|---|
| 2026.08.31 | ₩564,992 | ₩573,253 | ₩561,586 | ₩569,954 | +0.88% | 34.6만 |
|---|
| 2026.08.28 | ₩606,580 | ₩611,542 | ₩560,231 | ₩560,231 | -7.64% | 41만 |
|---|
| 2026.08.27 | ₩627,004 | ₩630,317 | ₩602,275 | ₩616,852 | -1.62% | 21.9만 |
|---|
| 2026.08.26 | ₩602,731 | ₩618,247 | ₩593,262 | ₩610,402 | +1.27% | 29.1만 |
|---|
| 2026.08.25 | ₩641,059 | ₩643,446 | ₩598,828 | ₩604,112 | -5.76% | 25.6만 |
|---|
| 2026.08.24 | ₩665,615 | ₩670,014 | ₩617,536 | ₩628,949 | -5.51% | 42.8만 |
|---|
| 2026.08.21 | ₩699,089 | ₩701,395 | ₩670,027 | ₩672,736 | -3.77% | 26.2만 |
|---|
| 2026.08.20 | ₩702,736 | ₩709,764 | ₩673,232 | ₩692,785 | -1.42% | 23.6만 |
|---|
| 2026.08.19 | ₩742,969 | ₩747,261 | ₩688,762 | ₩708,114 | -4.69% | 45.2만 |
|---|
| 2026.08.18 | ₩762,496 | ₩771,790 | ₩736,653 | ₩741,669 | -2.73% | 37.6만 |
|---|
| 2026.08.17 | ₩787,722 | ₩801,964 | ₩780,762 | ₩790,270 | +0.32% | 29.7만 |
|---|
| 2026.08.14 | ₩747,154 | ₩781,861 | ₩743,063 | ₩775,451 | +3.79% | 24.7만 |
|---|
| 2026.08.13 | ₩763,220 | ₩781,767 | ₩749,004 | ₩749,527 | -1.79% | 28.5만 |
|---|
| 2026.08.12 | ₩807,771 | ₩816,287 | ₩767,243 | ₩767,243 | -5.02% | 26.8만 |
|---|
| 2026.08.11 | ₩789,412 | ₩809,287 | ₩775,464 | ₩775,840 | -1.72% | 25.8만 |
|---|
| 2026.08.10 | ₩809,662 | ₩814,638 | ₩774,432 | ₩779,528 | -3.72% | 25.7만 |
|---|
| 2026.08.07 | ₩814,048 | ₩818,031 | ₩780,239 | ₩801,079 | -1.59% | 13.8만 |
|---|
| 2026.08.06 | ₩791,169 | ₩827,083 | ₩788,835 | ₩792,416 | +0.16% | 15.5만 |
|---|
| 2026.08.05 | ₩832,555 | ₩848,313 | ₩807,061 | ₩807,101 | -3.06% | 19.6만 |
|---|
| 2026.08.04 | ₩808,482 | ₩840,159 | ₩800,154 | ₩828,371 | +2.46% | 23.7만 |
|---|
| 2026.08.03 | ₩767,726 | ₩810,842 | ₩719,138 | ₩794,816 | +3.53% | 19.5만 |
|---|
| 2026.07.31 | ₩797,673 | ₩810,789 | ₩761,222 | ₩765,004 | -4.10% | 32.3만 |
|---|
| 2026.07.30 | ₩700,054 | ₩782,760 | ₩700,054 | ₩777,664 | +11.09% | 63.1만 |
|---|
| 2026.07.29 | ₩700,510 | ₩701,905 | ₩655,127 | ₩660,291 | -5.74% | 30만 |
|---|
| 2026.07.28 | ₩698,472 | ₩707,377 | ₩647,765 | ₩700,993 | +0.36% | 40만 |
|---|
| 2026.07.27 | ₩762,617 | ₩770,006 | ₩702,052 | ₩727,574 | -4.60% | 30.4만 |
|---|
| 2026.07.24 | ₩798,330 | ₩816,395 | ₩757,172 | ₩762,979 | -4.43% | 21.7만 |
|---|
| 2026.07.23 | ₩810,051 | ₩831,013 | ₩792,080 | ₩807,745 | -0.28% | 38.5만 |
|---|
| 2026.07.22 | ₩805,599 | ₩826,144 | ₩786,220 | ₩818,540 | +1.61% | 30.1만 |
|---|
| 2026.07.21 | ₩838,536 | ₩852,618 | ₩805,170 | ₩812,063 | -3.16% | 26.8만 |
|---|
| 2026.07.20 | ₩759,063 | ₩811,956 | ₩750,386 | ₩807,584 | +6.39% | 47.6만 |
|---|
| 2026.07.17 | ₩708,999 | ₩739,295 | ₩682,311 | ₩739,295 | +4.27% | 72.9만 |
|---|
| 2026.07.16 | ₩801,857 | ₩801,857 | ₩721,525 | ₩734,266 | -8.43% | 41.7만 |
|---|
| 2026.07.15 | ₩827,298 | ₩839,529 | ₩787,346 | ₩817,052 | -1.24% | 23.5만 |
|---|
| 2026.07.14 | ₩829,162 | ₩844,893 | ₩818,487 | ₩832,474 | +0.40% | 20.8만 |
|---|
| 2026.07.13 | ₩825,313 | ₩832,863 | ₩789,090 | ₩804,311 | -2.54% | 30.7만 |
|---|
| 2026.07.10 | ₩910,875 | ₩913,343 | ₩844,906 | ₩845,322 | -7.20% | 30.9만 |
|---|
| 2026.07.09 | ₩921,363 | ₩946,615 | ₩910,124 | ₩921,993 | +0.07% | 18.2만 |
|---|
| 2026.07.08 | ₩873,445 | ₩905,229 | ₩865,680 | ₩892,448 | +2.18% | 21.2만 |
|---|
| 2026.07.07 | ₩945,087 | ₩945,087 | ₩846,355 | ₩889,391 | -5.89% | 40.4만 |
|---|
| 2026.07.06 | ₩970,447 | ₩1,025,177 | ₩963,218 | ₩972,606 | +0.22% | 26.4만 |
|---|
| 2026.07.02 | ₩1,022,093 | ₩1,025,620 | ₩928,122 | ₩947,018 | -7.35% | 29.3만 |
|---|
| 2026.07.01 | ₩1,047,654 | ₩1,047,654 | ₩1,007,166 | ₩1,025,351 | -2.13% | 26.3만 |
|---|
| 2026.06.30 | ₩1,051,221 | ₩1,080,591 | ₩1,050,738 | ₩1,070,935 | +1.88% | 26.1만 |
|---|
| 2026.06.29 | ₩1,036,228 | ₩1,070,198 | ₩1,000,796 | ₩1,061,561 | +2.44% | 42.7만 |
|---|
| 2026.06.26 | ₩987,814 | ₩1,030,662 | ₩950,625 | ₩1,026,558 | +3.92% | 80.8만 |
|---|
| 2026.06.25 | ₩1,000,461 | ₩1,046,769 | ₩985,708 | ₩1,009,942 | +0.95% | 23.7만 |
|---|
| 2026.06.24 | ₩978,225 | ₩1,008,507 | ₩954,863 | ₩982,007 | +0.39% | 30만 |
|---|
| 2026.06.23 | ₩999,964 | ₩1,000,917 | ₩959,289 | ₩988,082 | -1.19% | 43.8만 |
|---|
| 2026.06.22 | ₩1,004,484 | ₩1,061,320 | ₩997,309 | ₩1,059,469 | +5.47% | 39.6만 |
|---|
| 2026.06.18 | ₩981,618 | ₩1,001,145 | ₩949,311 | ₩990,872 | +0.94% | 52.3만 |
|---|
| 2026.06.17 | ₩932,816 | ₩989,866 | ₩932,816 | ₩964,948 | +3.44% | 31.8만 |
|---|
| 2026.06.16 | ₩929,986 | ₩978,601 | ₩922,677 | ₩925,882 | -0.44% | 38.2만 |
|---|
| 2026.06.15 | ₩881,934 | ₩932,051 | ₩869,019 | ₩923,844 | +4.75% | 32.4만 |
|---|
| 2026.06.12 | ₩838,644 | ₩874,263 | ₩824,106 | ₩860,557 | +2.61% | 31.5만 |
|---|
| 2026.06.11 | ₩808,415 | ₩841,057 | ₩805,264 | ₩836,390 | +3.46% | 26.3만 |
|---|
| 2026.06.10 | ₩817,722 | ₩835,881 | ₩775,491 | ₩789,774 | -3.42% | 30.7만 |
|---|
| 2026.06.09 | ₩848,876 | ₩858,264 | ₩772,970 | ₩823,342 | -3.01% | 38.3만 |
|---|
| 2026.06.08 | ₩937,764 | ₩940,111 | ₩806,269 | ₩831,455 | -11.34% | 69.5만 |
|---|
| 2026.06.05 | ₩935,659 | ₩1,044,717 | ₩885,475 | ₩931,689 | -0.42% | 107.9만 |
|---|
| 2026.06.04 | ₩895,238 | ₩938,381 | ₩882,377 | ₩924,595 | +3.28% | 37.9만 |
|---|
| 2026.06.03 | ₩888,519 | ₩929,396 | ₩874,786 | ₩920,491 | +3.60% | 31.2만 |
|---|
| 2026.06.02 | ₩864,473 | ₩899,342 | ₩864,473 | ₩889,337 | +2.88% | 23.6만 |
|---|
| 2026.06.01 | ₩877,602 | ₩890,571 | ₩853,503 | ₩867,544 | -1.15% | 24.5만 |
|---|
| 2026.05.29 | ₩911,210 | ₩911,210 | ₩851,612 | ₩894,541 | -1.83% | 29.5만 |
|---|
| 2026.05.28 | ₩896,230 | ₩912,243 | ₩867,692 | ₩908,528 | +1.37% | 27.6만 |
|---|
| 2026.05.27 | ₩906,745 | ₩920,826 | ₩885,126 | ₩903,244 | -0.39% | 28.4만 |
|---|
| 2026.05.26 | ₩900,562 | ₩923,937 | ₩893,307 | ₩899,422 | -0.13% | 27.2만 |
|---|
| 2026.05.22 | ₩872,694 | ₩887,687 | ₩847,575 | ₩880,231 | +0.86% | 25.3만 |
|---|
| 2026.05.21 | ₩854,334 | ₩872,386 | ₩846,207 | ₩864,527 | +1.19% | 21.1만 |
|---|
| 2026.05.20 | ₩874,384 | ₩878,407 | ₩841,057 | ₩845,564 | -3.30% | 30.1만 |
|---|
| 2026.05.19 | ₩874,129 | ₩882,819 | ₩824,777 | ₩857,741 | -1.87% | 34.2만 |
|---|
| 2026.05.18 | ₩954,166 | ₩957,197 | ₩876,516 | ₩891,510 | -6.57% | 31.7만 |
|---|
| 2026.05.15 | ₩955,668 | ₩976,120 | ₩925,359 | ₩968,690 | +1.36% | 27.9만 |
|---|
| 2026.05.14 | ₩969,441 | ₩1,003,813 | ₩960,898 | ₩993,634 | +2.50% | 25.1만 |
|---|
| 2026.05.13 | ₩925,802 | ₩978,104 | ₩894,943 | ₩965,485 | +4.29% | 28만 |
|---|
| 2026.05.12 | ₩898,537 | ₩918,653 | ₩868,738 | ₩913,303 | +1.64% | 26.6만 |
|---|
| 2026.05.11 | ₩914,134 | ₩925,480 | ₩898,537 | ₩916,669 | +0.28% | 38.1만 |
|---|
| 2026.05.08 | ₩939,239 | ₩961,596 | ₩912,042 | ₩912,297 | -2.87% | 25.2만 |
|---|
| 2026.05.07 | ₩972,230 | ₩977,058 | ₩922,529 | ₩925,359 | -4.82% | 33.3만 |
|---|
| 2026.05.06 | ₩956,875 | ₩988,605 | ₩929,932 | ₩975,704 | +1.97% | 33만 |
|---|
| 2026.05.05 | ₩960,080 | ₩995,499 | ₩954,716 | ₩965,592 | +0.57% | 29.4만 |
|---|
| 2026.05.04 | ₩956,781 | ₩960,201 | ₩925,721 | ₩934,948 | -2.28% | 20만 |
|---|
| 2026.05.01 | ₩896,686 | ₩944,926 | ₩889,337 | ₩941,814 | +5.03% | 31.5만 |
|---|
| 2026.04.30 | ₩863,105 | ₩904,679 | ₩861,710 | ₩898,510 | +4.10% | 22.5만 |
|---|
| 2026.04.29 | ₩847,106 | ₩862,207 | ₩835,867 | ₩844,987 | -0.25% | 21.9만 |
|---|
| 2026.04.28 | ₩865,398 | ₩870,669 | ₩814,329 | ₩845,832 | -2.26% | 29.8만 |
|---|
| 2026.04.27 | ₩885,770 | ₩897,960 | ₩858,291 | ₩886,266 | +0.06% | 22.2만 |
|---|
| 2026.04.24 | ₩884,362 | ₩898,537 | ₩871,407 | ₩875,725 | -0.98% | 21.4만 |
|---|
| 2026.04.23 | ₩885,126 | ₩916,132 | ₩866,310 | ₩880,821 | -0.49% | 36.3만 |
|---|
| 2026.04.22 | ₩841,782 | ₩874,384 | ₩835,559 | ₩873,968 | +3.82% | 27.2만 |
|---|
| 2026.04.21 | ₩824,777 | ₩840,709 | ₩814,651 | ₩825,340 | +0.07% | 31.6만 |
|---|
| 2026.04.20 | ₩796,037 | ₩820,405 | ₩761,396 | ₩819,694 | +2.97% | 28.3만 |
|---|
| 2026.04.17 | ₩814,624 | ₩831,482 | ₩791,853 | ₩801,817 | -1.57% | 80.9만 |
|---|
| 2026.04.16 | ₩812,170 | ₩818,071 | ₩797,713 | ₩807,114 | -0.62% | 25만 |
|---|
| 2026.04.15 | ₩797,955 | ₩813,967 | ₩790,833 | ₩813,283 | +1.92% | 22.4만 |
|---|
| 2026.04.14 | ₩812,318 | ₩813,391 | ₩794,106 | ₩809,904 | -0.30% | 20.1만 |
|---|
| 2026.04.13 | ₩811,634 | ₩829,967 | ₩793,502 | ₩802,568 | -1.12% | 26만 |
|---|
| 2026.04.10 | ₩819,868 | ₩824,320 | ₩804,660 | ₩809,810 | -1.23% | 22만 |
|---|
| 2026.04.09 | ₩800,771 | ₩825,688 | ₩786,273 | ₩817,119 | +2.04% | 32.6만 |
|---|
| 2026.04.08 | ₩803,332 | ₩824,777 | ₩784,745 | ₩788,942 | -1.79% | 45.8만 |
|---|
| 2026.04.07 | ₩767,968 | ₩774,458 | ₩751,056 | ₩773,748 | +0.75% | 28.7만 |
|---|
| 2026.04.06 | ₩782,907 | ₩788,111 | ₩757,896 | ₩767,525 | -1.96% | 31.1만 |
|---|
| 2026.04.02 | ₩743,761 | ₩777,476 | ₩734,024 | ₩771,347 | +3.71% | 29.5만 |
|---|
| 2026.04.01 | ₩736,532 | ₩775,706 | ₩733,260 | ₩766,278 | +4.04% | 51.7만 |
|---|
| 2026.03.31 | ₩702,428 | ₩730,900 | ₩679,388 | ₩730,430 | +3.99% | 61.3만 |
|---|
| 2026.03.30 | ₩765,191 | ₩788,567 | ₩671,784 | ₩689,299 | -9.92% | 94.8만 |
|---|
| 2026.03.27 | ₩678,060 | ₩776,497 | ₩678,060 | ₩759,894 | +12.07% | 196.9만 |
|---|
| 2026.03.26 | ₩576,928 | ₩580,120 | ₩535,032 | ₩550,991 | -4.50% | 60.1만 |
|---|
| 2026.03.25 | ₩599,378 | ₩609,597 | ₩578,939 | ₩586,704 | -2.11% | 54만 |
|---|
| 2026.03.24 | ₩616,235 | ₩631,216 | ₩593,933 | ₩596,561 | -3.19% | 65.8만 |
|---|
| 2026.03.23 | ₩633,884 | ₩660,626 | ₩611,555 | ₩621,130 | -2.01% | 51만 |
|---|
| 2026.03.20 | ₩643,701 | ₩651,587 | ₩618,690 | ₩635,480 | -1.28% | 258.2만 |
|---|
| 2026.03.19 | ₩613,714 | ₩660,760 | ₩608,859 | ₩643,594 | +4.87% | 38.3만 |
|---|
| 2026.03.18 | ₩639,074 | ₩651,372 | ₩628,962 | ₩630,062 | -1.41% | 32.9만 |
|---|
| 2026.03.17 | ₩623,625 | ₩644,908 | ₩623,625 | ₩635,185 | +1.85% | 28.5만 |
|---|
| 2026.03.16 | ₩632,329 | ₩647,751 | ₩619,079 | ₩625,650 | -1.06% | 33.6만 |
|---|
| 2026.03.13 | ₩620,420 | ₩638,364 | ₩601,255 | ₩614,640 | -0.93% | 30.3만 |
|---|
| 2026.03.12 | ₩618,582 | ₩631,672 | ₩607,518 | ₩615,967 | -0.42% | 46.5만 |
|---|
| 2026.03.11 | ₩611,193 | ₩649,267 | ₩605,574 | ₩634,153 | +3.76% | 33.5만 |
|---|
| 2026.03.10 | ₩626,294 | ₩641,394 | ₩612,829 | ₩615,176 | -1.78% | 67.2만 |
|---|
| 2026.03.09 | ₩555,993 | ₩626,924 | ₩552,480 | ₩625,462 | +12.49% | 77.9만 |
|---|
| 2026.03.06 | ₩557,562 | ₩579,409 | ₩543,146 | ₩555,484 | -0.37% | 27.9만 |
|---|
| 2026.03.05 | ₩611,273 | ₩612,091 | ₩557,898 | ₩577,008 | -5.61% | 43만 |
|---|
| 2026.03.04 | ₩603,763 | ₩630,156 | ₩592,578 | ₩621,412 | +2.92% | 50.6만 |
|---|
| 2026.03.03 | ₩572,650 | ₩597,272 | ₩552,520 | ₩588,649 | +2.79% | 36.2만 |
|---|
| 2026.03.02 | ₩584,720 | ₩605,171 | ₩580,093 | ₩597,272 | +2.15% | 35만 |
|---|
| 2026.02.27 | ₩600,813 | ₩615,565 | ₩585,672 | ₩605,171 | +0.73% | 28.5만 |
|---|
| 2026.02.26 | ₩596,790 | ₩607,867 | ₩569,968 | ₩606,888 | +1.69% | 36만 |
|---|
| 2026.02.25 | ₩609,852 | ₩616,571 | ₩591,009 | ₩593,222 | -2.73% | 22만 |
|---|
| 2026.02.24 | ₩580,535 | ₩603,495 | ₩560,405 | ₩600,276 | +3.40% | 44만 |
|---|
| 2026.02.23 | ₩582,574 | ₩593,638 | ₩564,174 | ₩592,377 | +1.68% | 35.1만 |
|---|
| 2026.02.20 | ₩575,949 | ₩599,123 | ₩575,949 | ₩586,879 | +1.90% | 29.1만 |
|---|
| 2026.02.19 | ₩556,543 | ₩582,037 | ₩548,041 | ₩579,597 | +4.14% | 28.9만 |
|---|
| 2026.02.18 | ₩547,853 | ₩582,037 | ₩547,853 | ₩555,376 | +1.37% | 35.9만 |
|---|
| 2026.02.17 | ₩545,010 | ₩558,595 | ₩532,444 | ₩545,667 | +0.12% | 30.1만 |
|---|
| 2026.02.13 | ₩543,655 | ₩561,116 | ₩524,692 | ₩549,784 | +1.13% | 32.6만 |
|---|
| 2026.02.12 | ₩569,431 | ₩603,361 | ₩554,263 | ₩554,746 | -2.58% | 117.2만 |
|---|
| 2026.02.11 | ₩513,641 | ₩568,345 | ₩513,641 | ₩566,615 | +10.31% | 80.8만 |
|---|
| 2026.02.10 | ₩493,713 | ₩505,595 | ₩490,708 | ₩498,178 | +0.90% | 27만 |
|---|
| 2026.02.09 | ₩477,901 | ₩501,276 | ₩473,234 | ₩496,207 | +3.83% | 40.4만 |
|---|
| 2026.02.06 | ₩478,773 | ₩499,131 | ₩471,517 | ₩472,188 | -1.38% | 41.7만 |
|---|
| 2026.02.05 | ₩463,645 | ₩484,459 | ₩455,974 | ₩463,980 | +0.07% | 32.2만 |
|---|
| 2026.02.04 | ₩517,665 | ₩517,665 | ₩447,109 | ₩474,937 | -8.25% | 64.8만 |
|---|
| 2026.02.03 | ₩489,220 | ₩511,952 | ₩489,220 | ₩511,938 | +4.64% | 35.5만 |
|---|
| 2026.02.02 | ₩470,337 | ₩482,796 | ₩469,063 | ₩477,123 | +1.44% | 29.7만 |
|---|
| 2026.01.30 | ₩470,056 | ₩492,184 | ₩463,913 | ₩465,509 | -0.97% | 52.9만 |
|---|
| 2026.01.29 | ₩485,746 | ₩486,819 | ₩459,970 | ₩476,774 | -1.85% | 37.5만 |
|---|
| 2026.01.28 | ₩487,664 | ₩491,647 | ₩469,385 | ₩481,281 | -1.31% | 28.5만 |
|---|
| 2026.01.27 | ₩481,562 | ₩490,279 | ₩468,849 | ₩486,256 | +0.97% | 35.3만 |
|---|
| 2026.01.26 | ₩487,195 | ₩491,352 | ₩466,421 | ₩474,079 | -2.69% | 34.1만 |
|---|
| 2026.01.23 | ₩504,388 | ₩506,989 | ₩487,128 | ₩487,999 | -3.25% | 27.7만 |
|---|
| 2026.01.22 | ₩531,196 | ₩536,440 | ₩502,912 | ₩510,101 | -3.97% | 33.5만 |
|---|
| 2026.01.21 | ₩517,061 | ₩533,758 | ₩510,624 | ₩532,980 | +3.08% | 39.8만 |
|---|
| 2026.01.20 | ₩498,058 | ₩528,541 | ₩498,058 | ₩515,438 | +3.49% | 46.4만 |
|---|
| 2026.01.16 | ₩449,979 | ₩526,355 | ₩449,979 | ₩514,526 | +14.34% | 89.3만 |
|---|
| 2026.01.15 | ₩432,813 | ₩452,219 | ₩432,813 | ₩442,107 | +2.15% | 24.9만 |
|---|
| 2026.01.14 | ₩420,341 | ₩431,794 | ₩413,837 | ₩426,148 | +1.38% | 30.6만 |
|---|
| 2026.01.13 | ₩418,598 | ₩432,746 | ₩416,747 | ₩421,226 | +0.63% | 30.7만 |
|---|
| 2026.01.12 | ₩414,775 | ₩431,834 | ₩409,961 | ₩414,749 | -0.01% | 23.7만 |
|---|
| 2026.01.09 | ₩426,470 | ₩429,152 | ₩410,323 | ₩418,249 | -1.93% | 30만 |
|---|
| 2026.01.08 | ₩453,158 | ₩458,723 | ₩411,946 | ₩421,079 | -7.08% | 42.1만 |
|---|
| 2026.01.07 | ₩446,600 | ₩458,656 | ₩434,516 | ₩451,991 | +1.21% | 35만 |
|---|
| 2026.01.06 | ₩451,334 | ₩451,334 | ₩419,791 | ₩443,126 | -1.82% | 36.7만 |
|---|
| 2026.01.05 | ₩444,011 | ₩459,997 | ₩444,011 | ₩455,357 | +2.56% | 21.7만 |
|---|
| 2026.01.02 | ₩425,209 | ₩440,337 | ₩425,209 | ₩437,145 | +2.81% | 21만 |
|---|
| 2025.12.31 | ₩422,447 | ₩426,979 | ₩417,002 | ₩420,193 | -0.53% | 18만 |
|---|
| 2025.12.30 | ₩429,823 | ₩430,198 | ₩422,406 | ₩423,037 | -1.58% | 12.5만 |
|---|
| 2025.12.29 | ₩431,351 | ₩440,350 | ₩424,860 | ₩430,131 | -0.28% | 20.1만 |
|---|
| 2025.12.26 | ₩445,031 | ₩445,473 | ₩433,175 | ₩436,045 | -2.02% | 14만 |
|---|
| 2025.12.24 | ₩444,105 | ₩444,803 | ₩436,971 | ₩440,229 | -0.87% | 7.7만 |
|---|
| 2025.12.23 | ₩451,548 | ₩461,030 | ₩445,580 | ₩446,895 | -1.03% | 23.3만 |
|---|
| 2025.12.22 | ₩446,694 | ₩461,271 | ₩439,881 | ₩453,158 | +1.45% | 24.6만 |
|---|
| 2025.12.19 | ₩424,284 | ₩441,222 | ₩424,284 | ₩436,649 | +2.91% | 42만 |
|---|
| 2025.12.18 | ₩403,014 | ₩425,719 | ₩402,826 | ₩420,971 | +4.46% | 28.4만 |
|---|
| 2025.12.17 | ₩429,152 | ₩442,013 | ₩389,053 | ₩397,717 | -7.33% | 45.9만 |
|---|
| 2025.12.16 | ₩424,190 | ₩438,043 | ₩419,067 | ₩429,286 | +1.20% | 24.6만 |
|---|
| 2025.12.15 | ₩436,676 | ₩436,676 | ₩422,044 | ₩425,907 | -2.47% | 28.2만 |
|---|
| 2025.12.12 | ₩439,881 | ₩444,642 | ₩412,576 | ₩429,031 | -2.47% | 47.9만 |
|---|
| 2025.12.11 | ₩436,702 | ₩457,315 | ₩426,470 | ₩443,368 | +1.53% | 39.5만 |
|---|
| 2025.12.10 | ₩439,921 | ₩453,292 | ₩432,505 | ₩436,890 | -0.69% | 56만 |
|---|
| 2025.12.09 | ₩431,083 | ₩448,263 | ₩428,173 | ₩446,412 | +3.56% | 42.8만 |
|---|
| 2025.12.08 | ₩422,326 | ₩438,204 | ₩409,451 | ₩428,227 | +1.40% | 42.2만 |
|---|
| 2025.12.05 | ₩398,052 | ₩424,767 | ₩370,519 | ₩420,703 | +5.69% | 134.1만 |
|---|
| 2025.12.04 | ₩467,695 | ₩493,806 | ₩466,260 | ₩477,955 | +2.19% | 62.6만 |
|---|
| 2025.12.03 | ₩477,405 | ₩481,522 | ₩460,011 | ₩470,847 | -1.37% | 41.1만 |
|---|
| 2025.12.02 | ₩490,521 | ₩500,458 | ₩476,319 | ₩479,416 | -2.26% | 34.9만 |
|---|
| 2025.12.01 | ₩497,092 | ₩501,974 | ₩477,955 | ₩487,798 | -1.87% | 47.9만 |
|---|
| 2025.11.28 | ₩516,310 | ₩531,800 | ₩510,838 | ₩530,003 | +2.65% | 12.8만 |
|---|
| 2025.11.26 | ₩503,114 | ₩521,165 | ₩487,289 | ₩510,449 | +1.46% | 43.5만 |
|---|
| 2025.11.25 | ₩492,814 | ₩502,497 | ₩482,796 | ₩500,619 | +1.58% | 20.8만 |
|---|
| 2025.11.24 | ₩459,072 | ₩515,452 | ₩459,072 | ₩498,822 | +8.66% | 49.5만 |
|---|
| 2025.11.21 | ₩462,679 | ₩474,186 | ₩432,129 | ₩449,711 | -2.80% | 47.5만 |
|---|
| 2025.11.20 | ₩500,740 | ₩535,501 | ₩470,337 | ₩473,811 | -5.38% | 63.5만 |
|---|
| 2025.11.19 | ₩470,860 | ₩491,459 | ₩466,032 | ₩481,079 | +2.17% | 33.3만 |
|---|
| 2025.11.18 | ₩457,315 | ₩474,025 | ₩454,056 | ₩461,821 | +0.99% | 32.5만 |
|---|
| 2025.11.17 | ₩471,879 | ₩488,952 | ₩457,717 | ₩464,490 | -1.57% | 23.8만 |
|---|
| 2025.11.14 | ₩434,369 | ₩476,654 | ₩427,140 | ₩471,584 | +8.57% | 35.4만 |
|---|
| 2025.11.13 | ₩483,051 | ₩489,139 | ₩445,929 | ₩449,403 | -6.97% | 49.4만 |
|---|
| 2025.11.12 | ₩474,749 | ₩489,622 | ₩451,803 | ₩489,206 | +3.05% | 37.4만 |
|---|
| 2025.11.11 | ₩447,015 | ₩468,339 | ₩442,563 | ₩466,542 | +4.37% | 27.7만 |
|---|
| 2025.11.10 | ₩439,210 | ₩456,282 | ₩435,857 | ₩450,556 | +2.58% | 35만 |
|---|
| 2025.11.07 | ₩409,036 | ₩427,154 | ₩388,973 | ₩417,860 | +2.16% | 36.5만 |
|---|
| 2025.11.06 | ₩434,516 | ₩434,516 | ₩414,413 | ₩417,592 | -3.90% | 19.3만 |
|---|
| 2025.11.05 | ₩406,863 | ₩443,918 | ₩406,863 | ₩435,764 | +7.10% | 32.3만 |
|---|
| 2025.11.04 | ₩407,533 | ₩412,026 | ₩388,919 | ₩406,622 | -0.22% | 18.1만 |
|---|
| 2025.11.03 | ₩414,132 | ₩417,551 | ₩405,012 | ₩416,291 | +0.52% | 22.1만 |
|---|
| 2025.10.31 | ₩411,798 | ₩424,324 | ₩401,606 | ₩410,658 | -0.28% | 40.8만 |
|---|
| 2025.10.30 | ₩384,681 | ₩400,667 | ₩376,380 | ₩400,090 | +4.01% | 36.8만 |
|---|
| 2025.10.29 | ₩395,946 | ₩403,671 | ₩390,676 | ₩391,896 | -1.02% | 40.5만 |
|---|
| 2025.10.28 | ₩396,201 | ₩398,025 | ₩384,171 | ₩392,218 | -1.01% | 20.7만 |
|---|
| 2025.10.27 | ₩403,027 | ₩405,334 | ₩392,299 | ₩395,611 | -1.84% | 22.9만 |
|---|
| 2025.10.24 | ₩380,631 | ₩403,550 | ₩379,893 | ₩397,703 | +4.49% | 33.6만 |
|---|
| 2025.10.23 | ₩358,838 | ₩372,826 | ₩358,838 | ₩370,305 | +3.20% | 22.6만 |
|---|
| 2025.10.22 | ₩379,572 | ₩379,572 | ₩345,494 | ₩358,905 | -5.44% | 59.2만 |
|---|
| 2025.10.21 | ₩383,702 | ₩385,030 | ₩363,438 | ₩376,849 | -1.79% | 43.9만 |
|---|
| 2025.10.20 | ₩388,919 | ₩403,001 | ₩386,237 | ₩389,281 | +0.09% | 26.2만 |
|---|
| 2025.10.17 | ₩393,465 | ₩401,391 | ₩373,054 | ₩380,792 | -3.22% | 40.4만 |
|---|
| 2025.10.16 | ₩425,156 | ₩429,152 | ₩395,906 | ₩397,489 | -6.51% | 39.4만 |
|---|
| 2025.10.15 | ₩412,616 | ₩420,435 | ₩406,326 | ₩419,094 | +1.57% | 43.4만 |
|---|
| 2025.10.14 | ₩385,553 | ₩404,087 | ₩379,920 | ₩403,296 | +4.60% | 46.4만 |
|---|
| 2025.10.13 | ₩363,975 | ₩395,678 | ₩363,975 | ₩395,249 | +8.59% | 47만 |
|---|
| 2025.10.10 | ₩371,270 | ₩375,092 | ₩342,785 | ₩343,523 | -7.47% | 34.9만 |
|---|