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 | ₩540,424 | ₩557,477 | ₩539,156 | ₩553,594 | +2.44% | 255.3만 |
| 2026.10.08 | ₩547,056 | ₩549,551 | ₩533,832 | ₩543,680 | -0.62% | 237.8만 |
| 2026.10.07 | ₩537,835 | ₩554,822 | ₩536,221 | ₩551,206 | +2.49% | 223.7만 |
| 2026.10.06 | ₩538,155 | ₩540,424 | ₩528,428 | ₩537,221 | -0.17% | 203.7만 |
| 2026.10.05 | ₩532,458 | ₩538,676 | ₩529,789 | ₩537,728 | +0.99% | 310.4만 |
| 2026.10.02 | ₩547,309 | ₩547,309 | ₩536,367 | ₩537,809 | -1.74% | 351만 |
| 2026.10.01 | ₩562,735 | ₩564,176 | ₩543,266 | ₩543,453 | -3.43% | 250.1만 |
| 2026.09.30 | ₩565,790 | ₩569,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩562,455 |
| -0.59% |
| 313만 |
| 2026.09.29 | ₩552,927 | ₩566,538 | ₩552,580 | ₩565,297 | +2.24% | 373.8만 |
|---|
| 2026.09.28 | ₩549,124 | ₩559,132 | ₩548,377 | ₩557,944 | +1.61% | 291.8만 |
|---|
| 2026.09.25 | ₩544,761 | ₩554,035 | ₩539,343 | ₩553,247 | +1.56% | 221.3만 |
|---|
| 2026.09.24 | ₩541,878 | ₩547,082 | ₩538,929 | ₩541,812 | -0.01% | 252.5만 |
|---|
| 2026.09.23 | ₩547,216 | ₩554,782 | ₩539,543 | ₩541,878 | -0.98% | 282.3만 |
|---|
| 2026.09.22 | ₩540,757 | ₩551,099 | ₩531,777 | ₩547,416 | +1.23% | 372만 |
|---|
| 2026.09.21 | ₩514,684 | ₩526,413 | ₩509,600 | ₩524,625 | +1.93% | 288.9만 |
|---|
| 2026.09.18 | ₩505,076 | ₩515,738 | ₩505,076 | ₩514,604 | +1.89% | 852.4만 |
|---|
| 2026.09.17 | ₩505,930 | ₩510,387 | ₩501,834 | ₩506,771 | +0.17% | 323.5만 |
|---|
| 2026.09.16 | ₩503,075 | ₩505,877 | ₩499,672 | ₩502,194 | -0.18% | 240.1만 |
|---|
| 2026.09.15 | ₩507,371 | ₩508,452 | ₩500,593 | ₩501,260 | -1.20% | 260.9만 |
|---|
| 2026.09.14 | ₩509,653 | ₩513,216 | ₩502,741 | ₩509,066 | -0.12% | 271.4만 |
|---|
| 2026.09.11 | ₩515,258 | ₩516,392 | ₩503,355 | ₩503,528 | -2.28% | 227.2만 |
|---|
| 2026.09.10 | ₩517,526 | ₩522,637 | ₩509,079 | ₩510,360 | -1.38% | 343.1만 |
|---|
| 2026.09.09 | ₩524,505 | ₩527,814 | ₩519,447 | ₩522,103 | -0.46% | 292.1만 |
|---|
| 2026.09.08 | ₩545,628 | ₩547,136 | ₩521,969 | ₩524,638 | -3.85% | 682.5만 |
|---|
| 2026.09.04 | ₩583,164 | ₩589,596 | ₩580,455 | ₩583,431 | +0.05% | 164.9만 |
|---|
| 2026.09.03 | ₩594,693 | ₩594,893 | ₩584,565 | ₩592,625 | -0.35% | 184.2만 |
|---|
| 2026.09.02 | ₩587,995 | ₩594,560 | ₩580,455 | ₩590,917 | +0.50% | 228.6만 |
|---|
| 2026.09.01 | ₩580,856 | ₩585,326 | ₩575,118 | ₩584,619 | +0.65% | 235.8만 |
|---|
| 2026.08.31 | ₩571,902 | ₩576,252 | ₩568,446 | ₩573,623 | +0.30% | 234만 |
|---|
| 2026.08.28 | ₩584,312 | ₩584,312 | ₩574,744 | ₩577,013 | -1.25% | 174만 |
|---|
| 2026.08.27 | ₩577,893 | ₩589,969 | ₩575,131 | ₩583,111 | +0.90% | 176.2만 |
|---|
| 2026.08.26 | ₩588,462 | ₩590,984 | ₩584,779 | ₩587,581 | -0.15% | 228.9만 |
|---|
| 2026.08.25 | ₩591,477 | ₩596,508 | ₩588,809 | ₩590,116 | -0.23% | 210.1만 |
|---|
| 2026.08.24 | ₩587,541 | ₩594,960 | ₩581,136 | ₩592,251 | +0.80% | 246.3만 |
|---|
| 2026.08.21 | ₩576,079 | ₩587,808 | ₩572,956 | ₩586,233 | +1.76% | 211.4만 |
|---|
| 2026.08.20 | ₩581,496 | ₩588,915 | ₩575,211 | ₩578,761 | -0.47% | 291.4만 |
|---|
| 2026.08.19 | ₩574,104 | ₩591,397 | ₩572,956 | ₩590,276 | +2.82% | 254.4만 |
|---|
| 2026.08.18 | ₩562,628 | ₩570,301 | ₩561,400 | ₩567,485 | +0.86% | 259.1만 |
|---|
| 2026.08.17 | ₩551,072 | ₩559,906 | ₩547,630 | ₩559,612 | +1.55% | 288.1만 |
|---|
| 2026.08.14 | ₩552,113 | ₩555,142 | ₩547,763 | ₩554,048 | +0.35% | 203.7만 |
|---|
| 2026.08.13 | ₩560,333 | ₩560,787 | ₩554,809 | ₩557,557 | -0.50% | 277.8만 |
|---|
| 2026.08.12 | ₩551,513 | ₩558,024 | ₩545,761 | ₩555,342 | +0.69% | 206.6만 |
|---|
| 2026.08.11 | ₩554,462 | ₩562,828 | ₩550,031 | ₩552,834 | -0.29% | 203만 |
|---|
| 2026.08.10 | ₩545,041 | ₩556,917 | ₩542,319 | ₩556,703 | +2.14% | 196만 |
|---|
| 2026.08.07 | ₩539,210 | ₩549,231 | ₩535,180 | ₩548,363 | +1.70% | 182.2만 |
|---|
| 2026.08.06 | ₩552,060 | ₩558,305 | ₩535,353 | ₩540,224 | -2.14% | 260.9만 |
|---|
| 2026.08.05 | ₩524,892 | ₩555,422 | ₩521,743 | ₩544,200 | +3.68% | 575.1만 |
|---|
| 2026.08.04 | ₩508,079 | ₩521,636 | ₩501,754 | ₩520,435 | +2.43% | 362.3만 |
|---|
| 2026.08.03 | ₩518,407 | ₩521,783 | ₩501,673 | ₩505,557 | -2.48% | 344.3만 |
|---|
| 2026.07.31 | ₩509,733 | ₩516,165 | ₩506,184 | ₩513,950 | +0.83% | 195.5만 |
|---|
| 2026.07.30 | ₩506,731 | ₩518,287 | ₩504,689 | ₩517,259 | +2.08% | 300.5만 |
|---|
| 2026.07.29 | ₩527,120 | ₩530,923 | ₩515,845 | ₩517,259 | -1.87% | 300.4만 |
|---|
| 2026.07.28 | ₩511,401 | ₩531,083 | ₩510,013 | ₩524,545 | +2.57% | 341.3만 |
|---|
| 2026.07.27 | ₩505,130 | ₩510,107 | ₩499,592 | ₩502,074 | -0.60% | 290.2만 |
|---|
| 2026.07.24 | ₩497,363 | ₩506,277 | ₩496,603 | ₩501,780 | +0.89% | 249.4만 |
|---|
| 2026.07.23 | ₩480,350 | ₩496,176 | ₩479,323 | ₩495,722 | +3.20% | 293.2만 |
|---|
| 2026.07.22 | ₩492,693 | ₩495,055 | ₩486,862 | ₩488,450 | -0.86% | 154.9만 |
|---|
| 2026.07.21 | ₩487,169 | ₩492,266 | ₩483,232 | ₩488,703 | +0.31% | 288.2만 |
|---|
| 2026.07.20 | ₩490,985 | ₩494,108 | ₩485,247 | ₩485,941 | -1.03% | 192.2만 |
|---|
| 2026.07.17 | ₩499,018 | ₩505,116 | ₩482,672 | ₩488,770 | -2.05% | 286.1만 |
|---|
| 2026.07.16 | ₩478,042 | ₩496,576 | ₩477,361 | ₩495,829 | +3.72% | 235.6만 |
|---|
| 2026.07.15 | ₩473,251 | ₩480,243 | ₩472,304 | ₩478,135 | +1.03% | 183.8만 |
|---|
| 2026.07.14 | ₩477,948 | ₩478,856 | ₩473,318 | ₩474,038 | -0.82% | 186.3만 |
|---|
| 2026.07.13 | ₩484,433 | ₩484,767 | ₩474,679 | ₩480,977 | -0.71% | 206.5만 |
|---|
| 2026.07.10 | ₩484,487 | ₩486,915 | ₩481,898 | ₩484,900 | +0.09% | 163.3만 |
|---|
| 2026.07.09 | ₩490,812 | ₩492,053 | ₩481,751 | ₩485,207 | -1.14% | 172.8만 |
|---|
| 2026.07.08 | ₩488,637 | ₩495,615 | ₩484,380 | ₩491,038 | +0.49% | 175.9만 |
|---|
| 2026.07.07 | ₩499,432 | ₩500,726 | ₩488,863 | ₩491,185 | -1.65% | 198.4만 |
|---|
| 2026.07.06 | ₩495,989 | ₩499,031 | ₩479,670 | ₩488,970 | -1.42% | 283.8만 |
|---|
| 2026.07.02 | ₩486,702 | ₩500,593 | ₩484,900 | ₩499,258 | +2.58% | 248.8만 |
|---|
| 2026.07.01 | ₩483,886 | ₩485,714 | ₩477,561 | ₩482,152 | -0.36% | 224.5만 |
|---|
| 2026.06.30 | ₩483,246 | ₩484,086 | ₩476,200 | ₩483,206 | -0.01% | 224.7만 |
|---|
| 2026.06.29 | ₩482,979 | ₩484,527 | ₩478,322 | ₩481,111 | -0.39% | 246.2만 |
|---|
| 2026.06.26 | ₩473,291 | ₩483,406 | ₩472,584 | ₩478,148 | +1.03% | 361만 |
|---|
| 2026.06.25 | ₩467,113 | ₩479,176 | ₩467,113 | ₩470,796 | +0.79% | 234.1만 |
|---|
| 2026.06.24 | ₩464,364 | ₩472,931 | ₩461,695 | ₩468,941 | +0.99% | 239.2만 |
|---|
| 2026.06.23 | ₩464,778 | ₩466,232 | ₩461,015 | ₩463,043 | -0.37% | 230.5만 |
|---|
| 2026.06.22 | ₩450,553 | ₩460,508 | ₩450,487 | ₩459,987 | +2.09% | 252.1만 |
|---|
| 2026.06.18 | ₩459,534 | ₩460,361 | ₩445,750 | ₩450,487 | -1.97% | 815.1만 |
|---|
| 2026.06.17 | ₩463,137 | ₩466,232 | ₩452,221 | ₩455,904 | -1.56% | 347만 |
|---|
| 2026.06.16 | ₩469,702 | ₩471,917 | ₩461,522 | ₩464,151 | -1.18% | 351.6만 |
|---|
| 2026.06.15 | ₩474,372 | ₩478,108 | ₩466,446 | ₩467,740 | -1.40% | 437.1만 |
|---|
| 2026.06.12 | ₩476,907 | ₩477,935 | ₩469,648 | ₩473,972 | -0.62% | 273만 |
|---|
| 2026.06.11 | ₩457,572 | ₩478,322 | ₩455,637 | ₩472,451 | +3.25% | 472.7만 |
|---|
| 2026.06.10 | ₩462,843 | ₩465,152 | ₩450,340 | ₩450,660 | -2.63% | 300만 |
|---|
| 2026.06.09 | ₩464,684 | ₩466,553 | ₩457,185 | ₩459,787 | -1.05% | 338.8만 |
|---|
| 2026.06.08 | ₩466,152 | ₩469,929 | ₩459,347 | ₩461,335 | -1.03% | 248.8만 |
|---|
| 2026.06.05 | ₩465,378 | ₩475,706 | ₩463,911 | ₩466,473 | +0.24% | 345.1만 |
|---|
| 2026.06.04 | ₩461,522 | ₩465,939 | ₩456,692 | ₩461,162 | -0.08% | 290.7만 |
|---|
| 2026.06.03 | ₩437,650 | ₩451,955 | ₩434,981 | ₩451,314 | +3.12% | 228.9만 |
|---|
| 2026.06.02 | ₩435,235 | ₩439,625 | ₩430,071 | ₩438,024 | +0.64% | 155.9만 |
|---|
| 2026.06.01 | ₩444,856 | ₩445,456 | ₩435,475 | ₩439,184 | -1.27% | 212.1만 |
|---|
| 2026.05.29 | ₩448,645 | ₩450,367 | ₩444,429 | ₩449,406 | +0.17% | 295.4만 |
|---|
| 2026.05.28 | ₩448,939 | ₩450,954 | ₩445,896 | ₩448,992 | +0.01% | 215.9만 |
|---|
| 2026.05.27 | ₩453,049 | ₩455,544 | ₩448,338 | ₩448,432 | -1.02% | 193만 |
|---|
| 2026.05.26 | ₩454,436 | ₩457,012 | ₩447,284 | ₩448,272 | -1.36% | 186만 |
|---|
| 2026.05.22 | ₩454,036 | ₩458,760 | ₩451,554 | ₩452,755 | -0.28% | 156.6만 |
|---|
| 2026.05.21 | ₩440,345 | ₩450,527 | ₩439,131 | ₩450,247 | +2.25% | 200.1만 |
|---|
| 2026.05.20 | ₩441,346 | ₩445,056 | ₩436,075 | ₩442,440 | +0.25% | 407.4만 |
|---|
| 2026.05.19 | ₩431,338 | ₩443,468 | ₩428,296 | ₩441,346 | +2.32% | 304만 |
|---|
| 2026.05.18 | ₩434,407 | ₩434,701 | ₩428,616 | ₩432,860 | -0.36% | 203만 |
|---|
| 2026.05.15 | ₩448,659 | ₩448,659 | ₩433,887 | ₩435,422 | -2.95% | 344.8만 |
|---|
| 2026.05.14 | ₩448,699 | ₩450,940 | ₩444,976 | ₩448,659 | -0.01% | 204.2만 |
|---|
| 2026.05.13 | ₩443,441 | ₩451,020 | ₩440,425 | ₩448,952 | +1.24% | 218.4만 |
|---|
| 2026.05.12 | ₩442,947 | ₩451,674 | ₩440,079 | ₩448,739 | +1.31% | 311.9만 |
|---|
| 2026.05.11 | ₩444,335 | ₩445,936 | ₩437,170 | ₩439,798 | -1.02% | 191.9만 |
|---|
| 2026.05.08 | ₩439,652 | ₩443,454 | ₩437,677 | ₩442,614 | +0.67% | 244.3만 |
|---|
| 2026.05.07 | ₩440,866 | ₩442,053 | ₩436,636 | ₩439,131 | -0.39% | 329.7만 |
|---|
| 2026.05.06 | ₩439,184 | ₩444,322 | ₩439,078 | ₩441,827 | +0.60% | 287.4만 |
|---|
| 2026.05.05 | ₩429,550 | ₩439,892 | ₩427,695 | ₩439,798 | +2.39% | 332.1만 |
|---|
| 2026.05.04 | ₩435,048 | ₩436,062 | ₩429,564 | ₩432,139 | -0.67% | 348.1만 |
|---|
| 2026.05.01 | ₩443,708 | ₩449,686 | ₩433,180 | ₩440,105 | -0.81% | 382.1만 |
|---|
| 2026.04.30 | ₩454,690 | ₩466,419 | ₩453,756 | ₩462,029 | +1.61% | 359.3만 |
|---|
| 2026.04.29 | ₩447,031 | ₩452,515 | ₩445,082 | ₩451,047 | +0.90% | 251.7만 |
|---|
| 2026.04.28 | ₩459,694 | ₩461,722 | ₩450,780 | ₩453,115 | -1.43% | 237.6만 |
|---|
| 2026.04.27 | ₩456,825 | ₩464,418 | ₩453,663 | ₩453,929 | -0.63% | 265.4만 |
|---|
| 2026.04.24 | ₩461,695 | ₩463,911 | ₩457,052 | ₩459,761 | -0.42% | 220.1만 |
|---|
| 2026.04.23 | ₩461,055 | ₩467,954 | ₩461,028 | ₩465,192 | +0.90% | 203.3만 |
|---|
| 2026.04.22 | ₩459,147 | ₩463,937 | ₩457,652 | ₩461,589 | +0.53% | 213.6만 |
|---|
| 2026.04.21 | ₩467,340 | ₩467,340 | ₩453,769 | ₩460,174 | -1.53% | 206.7만 |
|---|
| 2026.04.20 | ₩472,704 | ₩476,240 | ₩467,060 | ₩467,247 | -1.15% | 210.8만 |
|---|
| 2026.04.17 | ₩469,568 | ₩475,960 | ₩466,259 | ₩474,105 | +0.97% | 368.6만 |
|---|
| 2026.04.16 | ₩462,536 | ₩468,701 | ₩462,496 | ₩466,219 | +0.80% | 198.2만 |
|---|
| 2026.04.15 | ₩469,301 | ₩470,502 | ₩459,307 | ₩464,658 | -0.99% | 214만 |
|---|
| 2026.04.14 | ₩461,936 | ₩469,328 | ₩460,908 | ₩468,301 | +1.38% | 210.7만 |
|---|
| 2026.04.13 | ₩469,822 | ₩470,529 | ₩461,015 | ₩466,793 | -0.64% | 254.8만 |
|---|
| 2026.04.10 | ₩476,987 | ₩476,987 | ₩466,699 | ₩468,394 | -1.80% | 225.8만 |
|---|
| 2026.04.09 | ₩463,644 | ₩479,643 | ₩462,256 | ₩474,506 | +2.34% | 294.1만 |
|---|
| 2026.04.08 | ₩461,175 | ₩468,808 | ₩456,825 | ₩466,779 | +1.22% | 266.6만 |
|---|
| 2026.04.07 | ₩455,010 | ₩456,184 | ₩447,097 | ₩453,689 | -0.29% | 316.2만 |
|---|
| 2026.04.06 | ₩460,962 | ₩464,591 | ₩454,543 | ₩457,119 | -0.83% | 214.4만 |
|---|
| 2026.04.02 | ₩470,663 | ₩472,584 | ₩461,522 | ₩464,284 | -1.36% | 160.4만 |
|---|
| 2026.04.01 | ₩473,571 | ₩476,374 | ₩469,248 | ₩471,410 | -0.46% | 272.7만 |
|---|
| 2026.03.31 | ₩468,007 | ₩474,359 | ₩463,177 | ₩469,502 | +0.32% | 374.7만 |
|---|
| 2026.03.30 | ₩469,475 | ₩469,475 | ₩464,538 | ₩465,699 | -0.80% | 259만 |
|---|
| 2026.03.27 | ₩474,586 | ₩474,586 | ₩464,097 | ₩465,392 | -1.94% | 227.5만 |
|---|
| 2026.03.26 | ₩467,473 | ₩473,451 | ₩465,058 | ₩471,250 | +0.81% | 204.5만 |
|---|
| 2026.03.25 | ₩468,047 | ₩477,708 | ₩468,047 | ₩472,277 | +0.90% | 183.2만 |
|---|
| 2026.03.24 | ₩462,443 | ₩470,476 | ₩461,429 | ₩464,938 | +0.54% | 233.7만 |
|---|
| 2026.03.23 | ₩469,435 | ₩471,597 | ₩465,178 | ₩466,726 | -0.58% | 236.9만 |
|---|
| 2026.03.20 | ₩464,378 | ₩468,701 | ₩460,294 | ₩464,097 | -0.06% | 916.9만 |
|---|
| 2026.03.19 | ₩471,436 | ₩475,466 | ₩464,164 | ₩466,926 | -0.96% | 216.9만 |
|---|
| 2026.03.18 | ₩480,137 | ₩481,298 | ₩468,114 | ₩469,008 | -2.32% | 289.5만 |
|---|
| 2026.03.17 | ₩491,372 | ₩492,093 | ₩480,110 | ₩481,885 | -1.93% | 233.4만 |
|---|
| 2026.03.16 | ₩492,893 | ₩494,908 | ₩486,675 | ₩488,717 | -0.85% | 209.9만 |
|---|
| 2026.03.13 | ₩494,628 | ₩497,697 | ₩488,290 | ₩488,663 | -1.21% | 150만 |
|---|
| 2026.03.12 | ₩498,404 | ₩500,393 | ₩490,732 | ₩490,772 | -1.53% | 199.1만 |
|---|
| 2026.03.11 | ₩500,459 | ₩507,251 | ₩497,724 | ₩503,915 | +0.69% | 229.9만 |
|---|
| 2026.03.10 | ₩501,954 | ₩506,077 | ₩497,377 | ₩500,966 | -0.20% | 228.5만 |
|---|
| 2026.03.09 | ₩491,412 | ₩505,490 | ₩489,090 | ₩503,021 | +2.36% | 272만 |
|---|
| 2026.03.06 | ₩485,981 | ₩493,400 | ₩482,659 | ₩493,093 | +1.46% | 244.3만 |
|---|
| 2026.03.05 | ₩500,633 | ₩503,181 | ₩482,245 | ₩490,518 | -2.02% | 286.8만 |
|---|
| 2026.03.04 | ₩507,064 | ₩507,184 | ₩494,815 | ₩506,090 | -0.19% | 202.8만 |
|---|
| 2026.03.03 | ₩504,356 | ₩509,386 | ₩497,337 | ₩503,061 | -0.26% | 271만 |
|---|
| 2026.03.02 | ₩517,739 | ₩522,130 | ₩509,586 | ₩514,670 | -0.59% | 283.8만 |
|---|
| 2026.02.27 | ₩506,117 | ₩520,595 | ₩505,396 | ₩517,953 | +2.34% | 344.1만 |
|---|
| 2026.02.26 | ₩513,923 | ₩513,923 | ₩499,392 | ₩506,170 | -1.51% | 258.9만 |
|---|
| 2026.02.25 | ₩509,066 | ₩517,059 | ₩507,785 | ₩512,842 | +0.74% | 246만 |
|---|
| 2026.02.24 | ₩507,091 | ₩511,334 | ₩505,490 | ₩510,894 | +0.75% | 245.5만 |
|---|
| 2026.02.23 | ₩500,739 | ₩509,440 | ₩500,046 | ₩506,290 | +1.11% | 295.1만 |
|---|
| 2026.02.20 | ₩496,403 | ₩503,061 | ₩495,575 | ₩500,059 | +0.74% | 291.2만 |
|---|
| 2026.02.19 | ₩504,276 | ₩506,971 | ₩499,232 | ₩501,060 | -0.64% | 242.7만 |
|---|
| 2026.02.18 | ₩498,391 | ₩507,838 | ₩494,308 | ₩506,704 | +1.67% | 273.2만 |
|---|
| 2026.02.17 | ₩494,895 | ₩500,086 | ₩492,386 | ₩498,204 | +0.67% | 225.5만 |
|---|
| 2026.02.13 | ₩483,926 | ₩494,281 | ₩482,659 | ₩492,640 | +1.80% | 241.4만 |
|---|
| 2026.02.12 | ₩489,264 | ₩494,895 | ₩487,129 | ₩488,650 | -0.13% | 237.5만 |
|---|
| 2026.02.11 | ₩487,236 | ₩491,732 | ₩481,711 | ₩489,157 | +0.39% | 282.6만 |
|---|
| 2026.02.10 | ₩503,115 | ₩503,542 | ₩485,247 | ₩486,582 | -3.29% | 352.6만 |
|---|
| 2026.02.09 | ₩507,998 | ₩513,229 | ₩496,843 | ₩501,487 | -1.28% | 284.4만 |
|---|
| 2026.02.06 | ₩493,707 | ₩513,896 | ₩492,253 | ₩512,829 | +3.87% | 384만 |
|---|
| 2026.02.05 | ₩488,023 | ₩500,259 | ₩487,049 | ₩490,785 | +0.57% | 400.7만 |
|---|
| 2026.02.04 | ₩469,742 | ₩492,053 | ₩456,865 | ₩488,650 | +4.03% | 590만 |
|---|
| 2026.02.03 | ₩455,344 | ₩466,366 | ₩451,808 | ₩451,808 | -0.78% | 404만 |
|---|
| 2026.02.02 | ₩452,982 | ₩461,669 | ₩452,902 | ₩459,934 | +1.53% | 190만 |
|---|
| 2026.01.30 | ₩454,770 | ₩461,028 | ₩451,114 | ₩456,198 | +0.31% | 252.2만 |
|---|
| 2026.01.29 | ₩455,904 | ₩463,390 | ₩452,021 | ₩457,612 | +0.37% | 315.3만 |
|---|
| 2026.01.28 | ₩465,699 | ₩469,635 | ₩453,689 | ₩456,652 | -1.94% | 234.8만 |
|---|
| 2026.01.27 | ₩465,125 | ₩471,370 | ₩462,936 | ₩468,794 | +0.79% | 327만 |
|---|
| 2026.01.26 | ₩459,961 | ₩467,607 | ₩458,520 | ₩466,619 | +1.45% | 311.6만 |
|---|
| 2026.01.23 | ₩461,936 | ₩466,006 | ₩456,118 | ₩460,028 | -0.41% | 202.5만 |
|---|
| 2026.01.22 | ₩459,227 | ₩467,006 | ₩456,545 | ₩463,123 | +0.85% | 302.5만 |
|---|
| 2026.01.21 | ₩440,279 | ₩459,000 | ₩439,438 | ₩458,493 | +4.14% | 414.9만 |
|---|
| 2026.01.20 | ₩434,447 | ₩442,133 | ₩429,283 | ₩441,680 | +1.66% | 294.8만 |
|---|
| 2026.01.16 | ₩438,611 | ₩444,389 | ₩436,209 | ₩440,893 | +0.52% | 403.4만 |
|---|
| 2026.01.15 | ₩438,971 | ₩443,681 | ₩433,927 | ₩440,385 | +0.32% | 259.2만 |
|---|
| 2026.01.14 | ₩432,459 | ₩439,278 | ₩431,739 | ₩438,971 | +1.51% | 189.7만 |
|---|
| 2026.01.13 | ₩436,903 | ₩437,343 | ₩426,721 | ₩432,739 | -0.95% | 238.2만 |
|---|
| 2026.01.12 | ₩438,304 | ₩438,304 | ₩430,658 | ₩434,394 | -0.89% | 246.1만 |
|---|
| 2026.01.09 | ₩438,757 | ₩443,121 | ₩432,192 | ₩435,141 | -0.82% | 211.8만 |
|---|
| 2026.01.08 | ₩450,700 | ₩455,637 | ₩437,957 | ₩440,492 | -2.26% | 279.9만 |
|---|
| 2026.01.07 | ₩443,148 | ₩457,759 | ₩443,148 | ₩455,878 | +2.87% | 359.9만 |
|---|
| 2026.01.06 | ₩426,321 | ₩441,600 | ₩425,440 | ₩440,572 | +3.34% | 272.3만 |
|---|
| 2026.01.05 | ₩433,567 | ₩435,702 | ₩424,613 | ₩427,962 | -1.29% | 226.9만 |
|---|
| 2026.01.02 | ₩438,704 | ₩439,265 | ₩433,687 | ₩437,196 | -0.34% | 154만 |
|---|
| 2025.12.31 | ₩438,597 | ₩439,678 | ₩436,422 | ₩436,756 | -0.42% | 141.7만 |
|---|
| 2025.12.30 | ₩438,544 | ₩440,038 | ₩434,781 | ₩438,597 | +0.01% | 125.6만 |
|---|
| 2025.12.29 | ₩443,628 | ₩445,016 | ₩439,638 | ₩439,852 | -0.85% | 218.1만 |
|---|
| 2025.12.26 | ₩445,216 | ₩445,656 | ₩441,480 | ₩444,255 | -0.22% | 79.3만 |
|---|
| 2025.12.24 | ₩441,306 | ₩446,190 | ₩441,306 | ₩445,630 | +0.98% | 83.4만 |
|---|
| 2025.12.23 | ₩437,797 | ₩445,243 | ₩437,770 | ₩442,334 | +1.04% | 155.3만 |
|---|
| 2025.12.22 | ₩436,356 | ₩442,854 | ₩435,115 | ₩442,200 | +1.34% | 240만 |
|---|
| 2025.12.19 | ₩434,421 | ₩442,347 | ₩433,313 | ₩436,849 | +0.56% | 1346.6만 |
|---|
| 2025.12.18 | ₩435,368 | ₩437,997 | ₩429,550 | ₩432,900 | -0.57% | 266.9만 |
|---|
| 2025.12.17 | ₩437,036 | ₩440,399 | ₩434,247 | ₩435,021 | -0.46% | 251.7만 |
|---|
| 2025.12.16 | ₩433,433 | ₩436,796 | ₩431,031 | ₩435,995 | +0.59% | 264.3만 |
|---|
| 2025.12.15 | ₩428,616 | ₩434,701 | ₩425,747 | ₩434,087 | +1.28% | 405만 |
|---|
| 2025.12.12 | ₩423,399 | ₩426,281 | ₩420,583 | ₩423,986 | +0.14% | 224.7만 |
|---|
| 2025.12.11 | ₩424,186 | ₩427,255 | ₩416,847 | ₩423,506 | -0.16% | 245.5만 |
|---|
| 2025.12.10 | ₩421,998 | ₩423,626 | ₩417,661 | ₩420,837 | -0.28% | 307.2만 |
|---|
| 2025.12.09 | ₩429,430 | ₩431,005 | ₩417,901 | ₩418,795 | -2.48% | 292.5만 |
|---|
| 2025.12.08 | ₩439,131 | ₩439,905 | ₩427,228 | ₩428,643 | -2.39% | 351.1만 |
|---|
| 2025.12.05 | ₩454,170 | ₩454,863 | ₩438,517 | ₩440,199 | -3.08% | 289.8만 |
|---|
| 2025.12.04 | ₩459,334 | ₩462,136 | ₩452,275 | ₩453,903 | -1.18% | 369.6만 |
|---|
| 2025.12.03 | ₩454,410 | ₩462,203 | ₩452,155 | ₩460,922 | +1.43% | 283.9만 |
|---|
| 2025.12.02 | ₩452,168 | ₩457,025 | ₩448,792 | ₩451,501 | -0.15% | 244.7만 |
|---|
| 2025.12.01 | ₩457,786 | ₩459,000 | ₩448,685 | ₩450,340 | -1.63% | 238.4만 |
|---|
| 2025.11.28 | ₩459,027 | ₩461,242 | ₩456,705 | ₩460,975 | +0.42% | 126.9만 |
|---|
| 2025.11.26 | ₩455,731 | ₩460,401 | ₩453,689 | ₩459,787 | +0.89% | 233.3만 |
|---|
| 2025.11.25 | ₩447,564 | ₩455,998 | ₩447,564 | ₩455,170 | +1.70% | 286.9만 |
|---|
| 2025.11.24 | ₩448,138 | ₩451,901 | ₩442,627 | ₩446,083 | -0.46% | 355.2만 |
|---|
| 2025.11.21 | ₩446,844 | ₩457,479 | ₩446,670 | ₩450,407 | +0.80% | 412.9만 |
|---|
| 2025.11.20 | ₩459,721 | ₩460,481 | ₩447,017 | ₩448,445 | -2.45% | 318.4만 |
|---|
| 2025.11.19 | ₩458,320 | ₩460,748 | ₩453,716 | ₩456,892 | -0.31% | 213만 |
|---|
| 2025.11.18 | ₩458,666 | ₩461,015 | ₩452,755 | ₩459,013 | +0.08% | 296.7만 |
|---|
| 2025.11.17 | ₩450,540 | ₩459,107 | ₩449,459 | ₩455,971 | +1.21% | 299.7만 |
|---|
| 2025.11.14 | ₩449,339 | ₩453,422 | ₩440,812 | ₩449,339 | 0.00% | 331만 |
|---|
| 2025.11.13 | ₩450,887 | ₩461,482 | ₩447,177 | ₩448,352 | -0.56% | 341.4만 |
|---|
| 2025.11.12 | ₩451,874 | ₩456,892 | ₩448,112 | ₩448,725 | -0.70% | 294.1만 |
|---|
| 2025.11.11 | ₩431,565 | ₩451,754 | ₩431,565 | ₩451,621 | +4.65% | 313.7만 |
|---|
| 2025.11.10 | ₩427,802 | ₩435,248 | ₩426,388 | ₩431,885 | +0.95% | 251.9만 |
|---|
| 2025.11.07 | ₩421,771 | ₩428,896 | ₩418,995 | ₩427,268 | +1.30% | 266.5만 |
|---|
| 2025.11.06 | ₩425,801 | ₩428,750 | ₩417,020 | ₩421,117 | -1.10% | 333만 |
|---|
| 2025.11.05 | ₩404,491 | ₩430,978 | ₩403,156 | ₩426,815 | +5.52% | 548.6만 |
|---|
| 2025.11.04 | ₩398,593 | ₩399,060 | ₩392,948 | ₩395,911 | -0.67% | 341.3만 |
|---|
| 2025.11.03 | ₩398,219 | ₩401,648 | ₩389,799 | ₩395,377 | -0.71% | 275.3만 |
|---|
| 2025.10.31 | ₩384,915 | ₩398,820 | ₩384,301 | ₩398,219 | +3.46% | 268.7만 |
|---|
| 2025.10.30 | ₩387,744 | ₩393,055 | ₩385,636 | ₩389,639 | +0.49% | 205.8만 |
|---|
| 2025.10.29 | ₩389,319 | ₩393,389 | ₩386,223 | ₩389,332 | +0.00% | 282.4만 |
|---|
| 2025.10.28 | ₩385,542 | ₩390,480 | ₩384,648 | ₩389,759 | +1.09% | 221.7만 |
|---|
| 2025.10.27 | ₩388,585 | ₩389,639 | ₩384,648 | ₩388,518 | -0.02% | 179.4만 |
|---|
| 2025.10.24 | ₩390,827 | ₩392,228 | ₩387,851 | ₩389,319 | -0.39% | 137.6만 |
|---|
| 2025.10.23 | ₩394,990 | ₩395,590 | ₩389,519 | ₩390,827 | -1.05% | 149.7만 |
|---|
| 2025.10.22 | ₩402,035 | ₩404,077 | ₩394,443 | ₩394,950 | -1.76% | 169.9만 |
|---|
| 2025.10.21 | ₩403,783 | ₩405,451 | ₩397,685 | ₩401,835 | -0.48% | 153.3만 |
|---|
| 2025.10.20 | ₩399,620 | ₩405,198 | ₩397,312 | ₩404,757 | +1.29% | 161.3만 |
|---|
| 2025.10.17 | ₩393,962 | ₩399,473 | ₩391,160 | ₩398,726 | +1.21% | 195.9만 |
|---|
| 2025.10.16 | ₩397,739 | ₩403,343 | ₩392,895 | ₩394,723 | -0.76% | 171.5만 |
|---|
| 2025.10.15 | ₩390,733 | ₩397,925 | ₩390,213 | ₩396,738 | +1.54% | 250.2만 |
|---|
| 2025.10.14 | ₩389,305 | ₩396,137 | ₩388,265 | ₩392,108 | +0.72% | 197.6만 |
|---|
| 2025.10.13 | ₩389,305 | ₩395,150 | ₩386,223 | ₩390,173 | +0.22% | 183.8만 |
|---|
| 2025.10.10 | ₩395,190 | ₩396,431 | ₩386,410 | ₩387,144 | -2.04% | 266.1만 |
|---|