시장 데이터를 불러오는 중
전체 종목
암젠 과거 주가
Amgen Inc. - Common Stock · AMGN · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amgen Inc. - Common Stock · AMGN · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩543,065 | ₩560,201 | ₩541,791 | ₩556,299 | +2.44% | 255.3만 |
| 2026.10.08 | ₩549,729 | ₩552,236 | ₩536,440 | ₩546,336 | -0.62% | 237.8만 |
| 2026.10.07 | ₩540,463 | ₩557,533 | ₩538,841 | ₩553,899 | +2.49% | 223.7만 |
| 2026.10.06 | ₩540,785 | ₩543,065 | ₩531,010 | ₩539,846 | -0.17% | 203.7만 |
| 2026.10.05 | ₩535,059 | ₩541,308 | ₩532,378 | ₩540,356 | +0.99% | 310.4만 |
| 2026.10.02 | ₩549,984 | ₩549,984 | ₩538,988 | ₩540,436 | -1.74% | 351만 |
| 2026.10.01 | ₩565,484 | ₩566,933 | ₩545,921 | ₩546,108 | -3.43% | 250.1만 |
| 2026.09.30 | ₩568,555 | ₩572,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩564,023 |
| ₩565,203 |
| -0.59% |
| 313만 |
| 2026.09.29 | ₩555,629 | ₩569,306 | ₩555,280 | ₩568,059 | +2.24% | 373.8만 |
|---|
| 2026.09.28 | ₩551,807 | ₩561,864 | ₩551,056 | ₩560,671 | +1.61% | 291.8만 |
|---|
| 2026.09.25 | ₩547,422 | ₩556,742 | ₩541,978 | ₩555,951 | +1.56% | 221.3만 |
|---|
| 2026.09.24 | ₩544,526 | ₩549,756 | ₩541,563 | ₩544,459 | -0.01% | 252.5만 |
|---|
| 2026.09.23 | ₩549,890 | ₩557,493 | ₩542,180 | ₩544,526 | -0.98% | 282.3만 |
|---|
| 2026.09.22 | ₩543,400 | ₩553,792 | ₩534,375 | ₩550,091 | +1.23% | 372만 |
|---|
| 2026.09.21 | ₩517,199 | ₩528,985 | ₩512,090 | ₩527,188 | +1.93% | 288.9만 |
|---|
| 2026.09.18 | ₩507,544 | ₩518,258 | ₩507,544 | ₩517,118 | +1.89% | 852.4만 |
|---|
| 2026.09.17 | ₩508,402 | ₩512,881 | ₩504,286 | ₩509,247 | +0.17% | 323.5만 |
|---|
| 2026.09.16 | ₩505,533 | ₩508,349 | ₩502,113 | ₩504,648 | -0.18% | 240.1만 |
|---|
| 2026.09.15 | ₩509,850 | ₩510,937 | ₩503,039 | ₩503,709 | -1.20% | 260.9만 |
|---|
| 2026.09.14 | ₩512,143 | ₩515,724 | ₩505,197 | ₩511,553 | -0.12% | 271.4만 |
|---|
| 2026.09.11 | ₩517,775 | ₩518,915 | ₩505,814 | ₩505,989 | -2.28% | 227.2만 |
|---|
| 2026.09.10 | ₩520,055 | ₩525,190 | ₩511,567 | ₩512,854 | -1.38% | 343.1만 |
|---|
| 2026.09.09 | ₩527,068 | ₩530,393 | ₩521,986 | ₩524,654 | -0.46% | 292.1만 |
|---|
| 2026.09.08 | ₩548,294 | ₩549,809 | ₩524,520 | ₩527,202 | -3.85% | 682.5만 |
|---|
| 2026.09.04 | ₩586,014 | ₩592,477 | ₩583,292 | ₩586,282 | +0.05% | 164.9만 |
|---|
| 2026.09.03 | ₩597,599 | ₩597,800 | ₩587,421 | ₩595,521 | -0.35% | 184.2만 |
|---|
| 2026.09.02 | ₩590,868 | ₩597,465 | ₩583,292 | ₩593,804 | +0.50% | 228.6만 |
|---|
| 2026.09.01 | ₩583,694 | ₩588,186 | ₩577,928 | ₩587,475 | +0.65% | 235.8만 |
|---|
| 2026.08.31 | ₩574,696 | ₩579,068 | ₩571,223 | ₩576,426 | +0.30% | 234만 |
|---|
| 2026.08.28 | ₩587,167 | ₩587,167 | ₩577,552 | ₩579,832 | -1.25% | 174만 |
|---|
| 2026.08.27 | ₩580,717 | ₩592,852 | ₩577,941 | ₩585,960 | +0.90% | 176.2만 |
|---|
| 2026.08.26 | ₩591,337 | ₩593,871 | ₩587,636 | ₩590,452 | -0.15% | 228.9만 |
|---|
| 2026.08.25 | ₩594,367 | ₩599,423 | ₩591,686 | ₩593,000 | -0.23% | 210.1만 |
|---|
| 2026.08.24 | ₩590,412 | ₩597,867 | ₩583,975 | ₩595,145 | +0.80% | 246.3만 |
|---|
| 2026.08.21 | ₩578,893 | ₩590,680 | ₩575,756 | ₩589,098 | +1.76% | 211.4만 |
|---|
| 2026.08.20 | ₩584,337 | ₩591,793 | ₩578,022 | ₩581,589 | -0.47% | 291.4만 |
|---|
| 2026.08.19 | ₩576,909 | ₩594,287 | ₩575,756 | ₩593,161 | +2.82% | 254.4만 |
|---|
| 2026.08.18 | ₩565,377 | ₩573,087 | ₩564,143 | ₩570,258 | +0.86% | 259.1만 |
|---|
| 2026.08.17 | ₩553,765 | ₩562,642 | ₩550,305 | ₩562,347 | +1.55% | 288.1만 |
|---|
| 2026.08.14 | ₩554,811 | ₩557,855 | ₩550,439 | ₩556,755 | +0.35% | 203.7만 |
|---|
| 2026.08.13 | ₩563,071 | ₩563,527 | ₩557,519 | ₩560,282 | -0.50% | 277.8만 |
|---|
| 2026.08.12 | ₩554,207 | ₩560,751 | ₩548,428 | ₩558,056 | +0.69% | 206.6만 |
|---|
| 2026.08.11 | ₩557,171 | ₩565,578 | ₩552,719 | ₩555,535 | -0.29% | 203만 |
|---|
| 2026.08.10 | ₩547,704 | ₩559,638 | ₩544,969 | ₩559,423 | +2.14% | 196만 |
|---|
| 2026.08.07 | ₩541,844 | ₩551,914 | ₩537,795 | ₩551,043 | +1.70% | 182.2만 |
|---|
| 2026.08.06 | ₩554,757 | ₩561,033 | ₩537,969 | ₩542,863 | -2.14% | 260.9만 |
|---|
| 2026.08.05 | ₩527,456 | ₩558,136 | ₩524,292 | ₩546,859 | +3.68% | 575.1만 |
|---|
| 2026.08.04 | ₩510,561 | ₩524,185 | ₩504,205 | ₩522,978 | +2.43% | 362.3만 |
|---|
| 2026.08.03 | ₩520,940 | ₩524,332 | ₩504,125 | ₩508,027 | -2.48% | 344.3만 |
|---|
| 2026.07.31 | ₩512,224 | ₩518,687 | ₩508,657 | ₩516,461 | +0.83% | 195.5만 |
|---|
| 2026.07.30 | ₩509,207 | ₩520,819 | ₩507,155 | ₩519,786 | +2.08% | 300.5만 |
|---|
| 2026.07.29 | ₩529,696 | ₩533,517 | ₩518,365 | ₩519,786 | -1.87% | 300.4만 |
|---|
| 2026.07.28 | ₩513,900 | ₩533,678 | ₩512,505 | ₩527,108 | +2.57% | 341.3만 |
|---|
| 2026.07.27 | ₩507,598 | ₩512,599 | ₩502,033 | ₩504,527 | -0.60% | 290.2만 |
|---|
| 2026.07.24 | ₩499,794 | ₩508,751 | ₩499,029 | ₩504,232 | +0.89% | 249.4만 |
|---|
| 2026.07.23 | ₩482,697 | ₩498,600 | ₩481,665 | ₩498,144 | +3.20% | 293.2만 |
|---|
| 2026.07.22 | ₩495,101 | ₩497,474 | ₩489,241 | ₩490,836 | -0.86% | 154.9만 |
|---|
| 2026.07.21 | ₩489,549 | ₩494,671 | ₩485,594 | ₩491,091 | +0.31% | 288.2만 |
|---|
| 2026.07.20 | ₩493,384 | ₩496,522 | ₩487,618 | ₩488,316 | -1.03% | 192.2만 |
|---|
| 2026.07.17 | ₩501,456 | ₩507,584 | ₩485,030 | ₩491,158 | -2.05% | 286.1만 |
|---|
| 2026.07.16 | ₩480,377 | ₩499,003 | ₩479,694 | ₩498,252 | +3.72% | 235.6만 |
|---|
| 2026.07.15 | ₩475,564 | ₩482,590 | ₩474,612 | ₩480,471 | +1.03% | 183.8만 |
|---|
| 2026.07.14 | ₩480,284 | ₩481,195 | ₩475,631 | ₩476,355 | -0.82% | 186.3만 |
|---|
| 2026.07.13 | ₩486,800 | ₩487,136 | ₩476,998 | ₩483,327 | -0.71% | 206.5만 |
|---|
| 2026.07.10 | ₩486,854 | ₩489,294 | ₩484,253 | ₩487,270 | +0.09% | 163.3만 |
|---|
| 2026.07.09 | ₩493,210 | ₩494,457 | ₩484,105 | ₩487,578 | -1.14% | 172.8만 |
|---|
| 2026.07.08 | ₩491,024 | ₩498,037 | ₩486,747 | ₩493,438 | +0.49% | 175.9만 |
|---|
| 2026.07.07 | ₩501,872 | ₩503,173 | ₩491,252 | ₩493,585 | -1.65% | 198.4만 |
|---|
| 2026.07.06 | ₩498,413 | ₩501,470 | ₩482,013 | ₩491,359 | -1.42% | 283.8만 |
|---|
| 2026.07.02 | ₩489,080 | ₩503,039 | ₩487,270 | ₩501,698 | +2.58% | 248.8만 |
|---|
| 2026.07.01 | ₩486,251 | ₩488,088 | ₩479,895 | ₩484,507 | -0.36% | 224.5만 |
|---|
| 2026.06.30 | ₩485,607 | ₩486,452 | ₩478,527 | ₩485,567 | -0.01% | 224.7만 |
|---|
| 2026.06.29 | ₩485,339 | ₩486,894 | ₩480,659 | ₩483,461 | -0.39% | 246.2만 |
|---|
| 2026.06.26 | ₩475,604 | ₩485,768 | ₩474,893 | ₩480,485 | +1.03% | 361만 |
|---|
| 2026.06.25 | ₩469,395 | ₩481,517 | ₩469,395 | ₩473,096 | +0.79% | 234.1만 |
|---|
| 2026.06.24 | ₩466,633 | ₩475,242 | ₩463,951 | ₩471,232 | +0.99% | 239.2만 |
|---|
| 2026.06.23 | ₩467,049 | ₩468,510 | ₩463,268 | ₩465,306 | -0.37% | 230.5만 |
|---|
| 2026.06.22 | ₩452,755 | ₩462,758 | ₩452,688 | ₩462,235 | +2.09% | 252.1만 |
|---|
| 2026.06.18 | ₩461,779 | ₩462,611 | ₩447,928 | ₩452,688 | -1.97% | 815.1만 |
|---|
| 2026.06.17 | ₩465,400 | ₩468,510 | ₩454,431 | ₩458,132 | -1.56% | 347만 |
|---|
| 2026.06.16 | ₩471,997 | ₩474,223 | ₩463,777 | ₩466,419 | -1.18% | 351.6만 |
|---|
| 2026.06.15 | ₩476,690 | ₩480,444 | ₩468,725 | ₩470,026 | -1.40% | 437.1만 |
|---|
| 2026.06.12 | ₩479,238 | ₩480,270 | ₩471,943 | ₩476,288 | -0.62% | 273만 |
|---|
| 2026.06.11 | ₩459,808 | ₩480,659 | ₩457,864 | ₩474,759 | +3.25% | 472.7만 |
|---|
| 2026.06.10 | ₩465,105 | ₩467,424 | ₩452,540 | ₩452,862 | -2.63% | 300만 |
|---|
| 2026.06.09 | ₩466,955 | ₩468,832 | ₩459,419 | ₩462,034 | -1.05% | 338.8만 |
|---|
| 2026.06.08 | ₩468,430 | ₩472,225 | ₩461,591 | ₩463,589 | -1.03% | 248.8만 |
|---|
| 2026.06.05 | ₩467,652 | ₩478,031 | ₩466,177 | ₩468,752 | +0.24% | 345.1만 |
|---|
| 2026.06.04 | ₩463,777 | ₩468,215 | ₩458,923 | ₩463,415 | -0.08% | 290.7만 |
|---|
| 2026.06.03 | ₩439,788 | ₩454,163 | ₩437,107 | ₩453,519 | +3.12% | 228.9만 |
|---|
| 2026.06.02 | ₩437,361 | ₩441,773 | ₩432,172 | ₩440,164 | +0.64% | 155.9만 |
|---|
| 2026.06.01 | ₩447,029 | ₩447,633 | ₩437,603 | ₩441,330 | -1.27% | 212.1만 |
|---|
| 2026.05.29 | ₩450,837 | ₩452,567 | ₩446,600 | ₩451,602 | +0.17% | 295.4만 |
|---|
| 2026.05.28 | ₩451,132 | ₩453,157 | ₩448,075 | ₩451,186 | +0.01% | 215.9만 |
|---|
| 2026.05.27 | ₩455,262 | ₩457,770 | ₩450,529 | ₩450,623 | -1.02% | 193만 |
|---|
| 2026.05.26 | ₩456,657 | ₩459,245 | ₩449,470 | ₩450,462 | -1.36% | 186만 |
|---|
| 2026.05.22 | ₩456,255 | ₩461,001 | ₩453,761 | ₩454,967 | -0.28% | 156.6만 |
|---|
| 2026.05.21 | ₩442,497 | ₩452,728 | ₩441,277 | ₩452,446 | +2.25% | 200.1만 |
|---|
| 2026.05.20 | ₩443,503 | ₩447,230 | ₩438,206 | ₩444,602 | +0.25% | 407.4만 |
|---|
| 2026.05.19 | ₩433,446 | ₩445,635 | ₩430,389 | ₩443,503 | +2.32% | 304만 |
|---|
| 2026.05.18 | ₩436,530 | ₩436,825 | ₩430,710 | ₩434,975 | -0.36% | 203만 |
|---|
| 2026.05.15 | ₩450,851 | ₩450,851 | ₩436,007 | ₩437,549 | -2.95% | 344.8만 |
|---|
| 2026.05.14 | ₩450,891 | ₩453,144 | ₩447,150 | ₩450,851 | -0.01% | 204.2만 |
|---|
| 2026.05.13 | ₩445,608 | ₩453,224 | ₩442,577 | ₩451,146 | +1.24% | 218.4만 |
|---|
| 2026.05.12 | ₩445,112 | ₩453,881 | ₩442,229 | ₩450,931 | +1.31% | 311.9만 |
|---|
| 2026.05.11 | ₩446,506 | ₩448,115 | ₩439,306 | ₩441,947 | -1.02% | 191.9만 |
|---|
| 2026.05.08 | ₩441,800 | ₩445,621 | ₩439,815 | ₩444,777 | +0.67% | 244.3만 |
|---|
| 2026.05.07 | ₩443,020 | ₩444,213 | ₩438,769 | ₩441,277 | -0.39% | 329.7만 |
|---|
| 2026.05.06 | ₩441,330 | ₩446,493 | ₩441,223 | ₩443,985 | +0.60% | 287.4만 |
|---|
| 2026.05.05 | ₩431,649 | ₩442,041 | ₩429,785 | ₩441,947 | +2.39% | 332.1만 |
|---|
| 2026.05.04 | ₩437,174 | ₩438,193 | ₩431,663 | ₩434,250 | -0.67% | 348.1만 |
|---|
| 2026.05.01 | ₩445,876 | ₩451,883 | ₩435,296 | ₩442,256 | -0.81% | 382.1만 |
|---|
| 2026.04.30 | ₩456,912 | ₩468,698 | ₩455,973 | ₩464,287 | +1.61% | 359.3만 |
|---|
| 2026.04.29 | ₩449,215 | ₩454,726 | ₩447,257 | ₩453,251 | +0.90% | 251.7만 |
|---|
| 2026.04.28 | ₩461,940 | ₩463,978 | ₩452,983 | ₩455,329 | -1.43% | 237.6만 |
|---|
| 2026.04.27 | ₩459,057 | ₩466,687 | ₩455,879 | ₩456,147 | -0.63% | 265.4만 |
|---|
| 2026.04.24 | ₩463,951 | ₩466,177 | ₩459,285 | ₩462,007 | -0.42% | 220.1만 |
|---|
| 2026.04.23 | ₩463,308 | ₩470,240 | ₩463,281 | ₩467,465 | +0.90% | 203.3만 |
|---|
| 2026.04.22 | ₩461,390 | ₩466,204 | ₩459,888 | ₩463,844 | +0.53% | 213.6만 |
|---|
| 2026.04.21 | ₩469,623 | ₩469,623 | ₩455,986 | ₩462,423 | -1.53% | 206.7만 |
|---|
| 2026.04.20 | ₩475,014 | ₩478,567 | ₩469,342 | ₩469,530 | -1.15% | 210.8만 |
|---|
| 2026.04.17 | ₩471,863 | ₩478,286 | ₩468,537 | ₩476,422 | +0.97% | 368.6만 |
|---|
| 2026.04.16 | ₩464,796 | ₩470,991 | ₩464,756 | ₩468,497 | +0.80% | 198.2만 |
|---|
| 2026.04.15 | ₩471,595 | ₩472,801 | ₩461,551 | ₩466,928 | -0.99% | 214만 |
|---|
| 2026.04.14 | ₩464,193 | ₩471,621 | ₩463,160 | ₩470,589 | +1.38% | 210.7만 |
|---|
| 2026.04.13 | ₩472,117 | ₩472,828 | ₩463,268 | ₩469,074 | -0.64% | 254.8만 |
|---|
| 2026.04.10 | ₩479,318 | ₩479,318 | ₩468,980 | ₩470,683 | -1.80% | 225.8만 |
|---|
| 2026.04.09 | ₩465,909 | ₩481,987 | ₩464,515 | ₩476,824 | +2.34% | 294.1만 |
|---|
| 2026.04.08 | ₩463,428 | ₩471,098 | ₩459,057 | ₩469,060 | +1.22% | 266.6만 |
|---|
| 2026.04.07 | ₩457,233 | ₩458,413 | ₩449,282 | ₩455,906 | -0.29% | 316.2만 |
|---|
| 2026.04.06 | ₩463,214 | ₩466,861 | ₩456,764 | ₩459,352 | -0.83% | 214.4만 |
|---|
| 2026.04.02 | ₩472,962 | ₩474,893 | ₩463,777 | ₩466,553 | -1.36% | 160.4만 |
|---|
| 2026.04.01 | ₩475,885 | ₩478,701 | ₩471,541 | ₩473,713 | -0.46% | 272.7만 |
|---|
| 2026.03.31 | ₩470,294 | ₩476,677 | ₩465,440 | ₩471,796 | +0.32% | 374.7만 |
|---|
| 2026.03.30 | ₩471,769 | ₩471,769 | ₩466,808 | ₩467,974 | -0.80% | 259만 |
|---|
| 2026.03.27 | ₩476,904 | ₩476,904 | ₩466,365 | ₩467,666 | -1.94% | 227.5만 |
|---|
| 2026.03.26 | ₩469,757 | ₩475,765 | ₩467,330 | ₩473,552 | +0.81% | 204.5만 |
|---|
| 2026.03.25 | ₩470,334 | ₩480,042 | ₩470,334 | ₩474,585 | +0.90% | 183.2만 |
|---|
| 2026.03.24 | ₩464,702 | ₩472,775 | ₩463,683 | ₩467,210 | +0.54% | 233.7만 |
|---|
| 2026.03.23 | ₩471,729 | ₩473,901 | ₩467,451 | ₩469,007 | -0.58% | 236.9만 |
|---|
| 2026.03.20 | ₩466,647 | ₩470,991 | ₩462,543 | ₩466,365 | -0.06% | 916.9만 |
|---|
| 2026.03.19 | ₩473,740 | ₩477,789 | ₩466,432 | ₩469,208 | -0.96% | 216.9만 |
|---|
| 2026.03.18 | ₩482,483 | ₩483,649 | ₩470,401 | ₩471,300 | -2.32% | 289.5만 |
|---|
| 2026.03.17 | ₩493,773 | ₩494,497 | ₩482,456 | ₩484,239 | -1.93% | 233.4만 |
|---|
| 2026.03.16 | ₩495,302 | ₩497,326 | ₩489,053 | ₩491,105 | -0.85% | 209.9만 |
|---|
| 2026.03.13 | ₩497,045 | ₩500,129 | ₩490,676 | ₩491,051 | -1.21% | 150만 |
|---|
| 2026.03.12 | ₩500,840 | ₩502,838 | ₩493,129 | ₩493,170 | -1.53% | 199.1만 |
|---|
| 2026.03.11 | ₩502,905 | ₩509,730 | ₩500,156 | ₩506,377 | +0.69% | 229.9만 |
|---|
| 2026.03.10 | ₩504,406 | ₩508,550 | ₩499,807 | ₩503,414 | -0.20% | 228.5만 |
|---|
| 2026.03.09 | ₩493,813 | ₩507,960 | ₩491,480 | ₩505,479 | +2.36% | 272만 |
|---|
| 2026.03.06 | ₩488,356 | ₩495,811 | ₩485,017 | ₩495,503 | +1.46% | 244.3만 |
|---|
| 2026.03.05 | ₩503,079 | ₩505,640 | ₩484,601 | ₩492,915 | -2.02% | 286.8만 |
|---|
| 2026.03.04 | ₩509,542 | ₩509,663 | ₩497,233 | ₩508,563 | -0.19% | 202.8만 |
|---|
| 2026.03.03 | ₩506,820 | ₩511,875 | ₩499,767 | ₩505,519 | -0.26% | 271만 |
|---|
| 2026.03.02 | ₩520,269 | ₩524,681 | ₩512,076 | ₩517,185 | -0.59% | 283.8만 |
|---|
| 2026.02.27 | ₩508,590 | ₩523,139 | ₩507,866 | ₩520,484 | +2.34% | 344.1만 |
|---|
| 2026.02.26 | ₩516,434 | ₩516,434 | ₩501,832 | ₩508,644 | -1.51% | 258.9만 |
|---|
| 2026.02.25 | ₩511,553 | ₩519,585 | ₩510,266 | ₩515,348 | +0.74% | 246만 |
|---|
| 2026.02.24 | ₩509,569 | ₩513,833 | ₩507,960 | ₩513,390 | +0.75% | 245.5만 |
|---|
| 2026.02.23 | ₩503,186 | ₩511,929 | ₩502,489 | ₩508,764 | +1.11% | 295.1만 |
|---|
| 2026.02.20 | ₩498,828 | ₩505,519 | ₩497,997 | ₩502,502 | +0.74% | 291.2만 |
|---|
| 2026.02.19 | ₩506,740 | ₩509,448 | ₩501,671 | ₩503,508 | -0.64% | 242.7만 |
|---|
| 2026.02.18 | ₩500,826 | ₩510,320 | ₩496,723 | ₩509,180 | +1.67% | 273.2만 |
|---|
| 2026.02.17 | ₩497,313 | ₩502,529 | ₩494,792 | ₩500,638 | +0.67% | 225.5만 |
|---|
| 2026.02.13 | ₩486,291 | ₩496,696 | ₩485,017 | ₩495,047 | +1.80% | 241.4만 |
|---|
| 2026.02.12 | ₩491,654 | ₩497,313 | ₩489,509 | ₩491,038 | -0.13% | 237.5만 |
|---|
| 2026.02.11 | ₩489,616 | ₩494,135 | ₩484,065 | ₩491,547 | +0.39% | 282.6만 |
|---|
| 2026.02.10 | ₩505,573 | ₩506,002 | ₩487,618 | ₩488,959 | -3.29% | 352.6만 |
|---|
| 2026.02.09 | ₩510,481 | ₩515,737 | ₩499,271 | ₩503,937 | -1.28% | 284.4만 |
|---|
| 2026.02.06 | ₩496,120 | ₩516,407 | ₩494,658 | ₩515,335 | +3.87% | 384만 |
|---|
| 2026.02.05 | ₩490,407 | ₩502,703 | ₩489,429 | ₩493,183 | +0.57% | 400.7만 |
|---|
| 2026.02.04 | ₩472,037 | ₩494,457 | ₩459,097 | ₩491,038 | +4.03% | 590만 |
|---|
| 2026.02.03 | ₩457,569 | ₩468,645 | ₩454,015 | ₩454,015 | -0.78% | 404만 |
|---|
| 2026.02.02 | ₩455,195 | ₩463,925 | ₩455,115 | ₩462,181 | +1.53% | 190만 |
|---|
| 2026.01.30 | ₩456,992 | ₩463,281 | ₩453,318 | ₩458,427 | +0.31% | 252.2만 |
|---|
| 2026.01.29 | ₩458,132 | ₩465,654 | ₩454,230 | ₩459,848 | +0.37% | 315.3만 |
|---|
| 2026.01.28 | ₩467,974 | ₩471,930 | ₩455,906 | ₩458,883 | -1.94% | 234.8만 |
|---|
| 2026.01.27 | ₩467,398 | ₩473,673 | ₩465,198 | ₩471,085 | +0.79% | 327만 |
|---|
| 2026.01.26 | ₩462,208 | ₩469,892 | ₩460,760 | ₩468,899 | +1.45% | 311.6만 |
|---|
| 2026.01.23 | ₩464,193 | ₩468,283 | ₩458,346 | ₩462,275 | -0.41% | 202.5만 |
|---|
| 2026.01.22 | ₩461,471 | ₩469,288 | ₩458,776 | ₩465,386 | +0.85% | 302.5만 |
|---|
| 2026.01.21 | ₩442,430 | ₩461,243 | ₩441,585 | ₩460,733 | +4.14% | 414.9만 |
|---|
| 2026.01.20 | ₩436,570 | ₩444,294 | ₩431,381 | ₩443,838 | +1.66% | 294.8만 |
|---|
| 2026.01.16 | ₩440,754 | ₩446,560 | ₩438,340 | ₩443,047 | +0.52% | 403.4만 |
|---|
| 2026.01.15 | ₩441,116 | ₩445,849 | ₩436,047 | ₩442,537 | +0.32% | 259.2만 |
|---|
| 2026.01.14 | ₩434,572 | ₩441,424 | ₩433,848 | ₩441,116 | +1.51% | 189.7만 |
|---|
| 2026.01.13 | ₩439,037 | ₩439,480 | ₩428,806 | ₩434,854 | -0.95% | 238.2만 |
|---|
| 2026.01.12 | ₩440,445 | ₩440,445 | ₩432,762 | ₩436,517 | -0.89% | 246.1만 |
|---|
| 2026.01.09 | ₩440,901 | ₩445,286 | ₩434,304 | ₩437,267 | -0.82% | 211.8만 |
|---|
| 2026.01.08 | ₩452,902 | ₩457,864 | ₩440,097 | ₩442,644 | -2.26% | 279.9만 |
|---|
| 2026.01.07 | ₩445,313 | ₩459,996 | ₩445,313 | ₩458,105 | +2.87% | 359.9만 |
|---|
| 2026.01.06 | ₩428,404 | ₩443,757 | ₩427,519 | ₩442,725 | +3.34% | 272.3만 |
|---|
| 2026.01.05 | ₩435,685 | ₩437,831 | ₩426,688 | ₩430,053 | -1.29% | 226.9만 |
|---|
| 2026.01.02 | ₩440,848 | ₩441,411 | ₩435,806 | ₩439,332 | -0.34% | 154만 |
|---|
| 2025.12.31 | ₩440,740 | ₩441,827 | ₩438,555 | ₩438,890 | -0.42% | 141.7만 |
|---|
| 2025.12.30 | ₩440,687 | ₩442,189 | ₩436,905 | ₩440,740 | +0.01% | 125.6만 |
|---|
| 2025.12.29 | ₩445,796 | ₩447,190 | ₩441,786 | ₩442,001 | -0.85% | 218.1만 |
|---|
| 2025.12.26 | ₩447,391 | ₩447,834 | ₩443,637 | ₩446,426 | -0.22% | 79.3만 |
|---|
| 2025.12.24 | ₩443,462 | ₩448,370 | ₩443,462 | ₩447,807 | +0.98% | 83.4만 |
|---|
| 2025.12.23 | ₩439,936 | ₩447,418 | ₩439,909 | ₩444,495 | +1.04% | 155.3만 |
|---|
| 2025.12.22 | ₩438,488 | ₩445,018 | ₩437,241 | ₩444,361 | +1.34% | 240만 |
|---|
| 2025.12.19 | ₩436,543 | ₩444,508 | ₩435,430 | ₩438,984 | +0.56% | 1346.6만 |
|---|
| 2025.12.18 | ₩437,495 | ₩440,137 | ₩431,649 | ₩435,015 | -0.57% | 266.9만 |
|---|
| 2025.12.17 | ₩439,172 | ₩442,551 | ₩436,369 | ₩437,147 | -0.46% | 251.7만 |
|---|
| 2025.12.16 | ₩435,551 | ₩438,930 | ₩433,138 | ₩438,126 | +0.59% | 264.3만 |
|---|
| 2025.12.15 | ₩430,710 | ₩436,825 | ₩427,828 | ₩436,208 | +1.28% | 405만 |
|---|
| 2025.12.12 | ₩425,468 | ₩428,364 | ₩422,638 | ₩426,058 | +0.14% | 224.7만 |
|---|
| 2025.12.11 | ₩426,259 | ₩429,343 | ₩418,884 | ₩425,575 | -0.16% | 245.5만 |
|---|
| 2025.12.10 | ₩424,060 | ₩425,696 | ₩419,702 | ₩422,893 | -0.28% | 307.2만 |
|---|
| 2025.12.09 | ₩431,528 | ₩433,111 | ₩419,943 | ₩420,841 | -2.48% | 292.5만 |
|---|
| 2025.12.08 | ₩441,277 | ₩442,055 | ₩429,316 | ₩430,737 | -2.39% | 351.1만 |
|---|
| 2025.12.05 | ₩456,389 | ₩457,086 | ₩440,660 | ₩442,350 | -3.08% | 289.8만 |
|---|
| 2025.12.04 | ₩461,578 | ₩464,394 | ₩454,485 | ₩456,121 | -1.18% | 369.6만 |
|---|
| 2025.12.03 | ₩456,630 | ₩464,461 | ₩454,364 | ₩463,174 | +1.43% | 283.9만 |
|---|
| 2025.12.02 | ₩454,377 | ₩459,258 | ₩450,985 | ₩453,707 | -0.15% | 244.7만 |
|---|
| 2025.12.01 | ₩460,023 | ₩461,243 | ₩450,878 | ₩452,540 | -1.63% | 238.4만 |
|---|
| 2025.11.28 | ₩461,270 | ₩463,495 | ₩458,936 | ₩463,227 | +0.42% | 126.9만 |
|---|
| 2025.11.26 | ₩457,958 | ₩462,651 | ₩455,906 | ₩462,034 | +0.89% | 233.3만 |
|---|
| 2025.11.25 | ₩449,751 | ₩458,226 | ₩449,751 | ₩457,394 | +1.70% | 286.9만 |
|---|
| 2025.11.24 | ₩450,328 | ₩454,109 | ₩444,790 | ₩448,263 | -0.46% | 355.2만 |
|---|
| 2025.11.21 | ₩449,027 | ₩459,714 | ₩448,853 | ₩452,607 | +0.80% | 412.9만 |
|---|
| 2025.11.20 | ₩461,967 | ₩462,731 | ₩449,202 | ₩450,636 | -2.45% | 318.4만 |
|---|
| 2025.11.19 | ₩460,559 | ₩462,999 | ₩455,933 | ₩459,124 | -0.31% | 213만 |
|---|
| 2025.11.18 | ₩460,908 | ₩463,268 | ₩454,967 | ₩461,256 | +0.08% | 296.7만 |
|---|
| 2025.11.17 | ₩452,741 | ₩461,350 | ₩451,655 | ₩458,199 | +1.21% | 299.7만 |
|---|
| 2025.11.14 | ₩451,535 | ₩455,638 | ₩442,966 | ₩451,535 | 0.00% | 331만 |
|---|
| 2025.11.13 | ₩453,090 | ₩463,737 | ₩449,362 | ₩450,542 | -0.56% | 341.4만 |
|---|
| 2025.11.12 | ₩454,082 | ₩459,124 | ₩450,301 | ₩450,918 | -0.70% | 294.1만 |
|---|
| 2025.11.11 | ₩433,674 | ₩453,962 | ₩433,674 | ₩453,828 | +4.65% | 313.7만 |
|---|
| 2025.11.10 | ₩429,893 | ₩437,375 | ₩428,471 | ₩433,996 | +0.95% | 251.9만 |
|---|
| 2025.11.07 | ₩423,832 | ₩430,992 | ₩421,043 | ₩429,356 | +1.30% | 266.5만 |
|---|
| 2025.11.06 | ₩427,881 | ₩430,845 | ₩419,058 | ₩423,175 | -1.10% | 333만 |
|---|
| 2025.11.05 | ₩406,467 | ₩433,084 | ₩405,126 | ₩428,900 | +5.52% | 548.6만 |
|---|
| 2025.11.04 | ₩400,540 | ₩401,010 | ₩394,868 | ₩397,845 | -0.67% | 341.3만 |
|---|
| 2025.11.03 | ₩400,165 | ₩403,611 | ₩391,704 | ₩397,309 | -0.71% | 275.3만 |
|---|
| 2025.10.31 | ₩386,796 | ₩400,768 | ₩386,179 | ₩400,165 | +3.46% | 268.7만 |
|---|
| 2025.10.30 | ₩389,639 | ₩394,976 | ₩387,520 | ₩391,543 | +0.49% | 205.8만 |
|---|
| 2025.10.29 | ₩391,221 | ₩395,311 | ₩388,110 | ₩391,234 | +0.00% | 282.4만 |
|---|
| 2025.10.28 | ₩387,426 | ₩392,388 | ₩386,528 | ₩391,663 | +1.09% | 221.7만 |
|---|
| 2025.10.27 | ₩390,483 | ₩391,543 | ₩386,528 | ₩390,416 | -0.02% | 179.4만 |
|---|
| 2025.10.24 | ₩392,736 | ₩394,144 | ₩389,746 | ₩391,221 | -0.39% | 137.6만 |
|---|
| 2025.10.23 | ₩396,920 | ₩397,523 | ₩391,422 | ₩392,736 | -1.05% | 149.7만 |
|---|
| 2025.10.22 | ₩404,000 | ₩406,051 | ₩396,370 | ₩396,880 | -1.76% | 169.9만 |
|---|
| 2025.10.21 | ₩405,756 | ₩407,432 | ₩399,628 | ₩403,799 | -0.48% | 153.3만 |
|---|
| 2025.10.20 | ₩401,573 | ₩407,178 | ₩399,253 | ₩406,735 | +1.29% | 161.3만 |
|---|
| 2025.10.17 | ₩395,887 | ₩401,425 | ₩393,071 | ₩400,674 | +1.21% | 195.9만 |
|---|
| 2025.10.16 | ₩399,682 | ₩405,314 | ₩394,815 | ₩396,652 | -0.76% | 171.5만 |
|---|
| 2025.10.15 | ₩392,642 | ₩399,870 | ₩392,119 | ₩398,676 | +1.54% | 250.2만 |
|---|
| 2025.10.14 | ₩391,208 | ₩398,073 | ₩390,162 | ₩394,023 | +0.72% | 197.6만 |
|---|
| 2025.10.13 | ₩391,208 | ₩397,081 | ₩388,110 | ₩392,079 | +0.22% | 183.8만 |
|---|
| 2025.10.10 | ₩397,121 | ₩398,368 | ₩388,298 | ₩389,035 | -2.04% | 266.1만 |
|---|