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 | ₩540,420 | ₩557,473 | ₩539,152 | ₩553,590 | +2.44% | 255.3만 |
| 2026.10.08 | ₩547,052 | ₩549,547 | ₩533,828 | ₩543,676 | -0.62% | 237.8만 |
| 2026.10.07 | ₩537,831 | ₩554,818 | ₩536,217 | ₩551,202 | +2.49% | 223.7만 |
| 2026.10.06 | ₩538,151 | ₩540,420 | ₩528,424 | ₩537,217 | -0.17% | 203.7만 |
| 2026.10.05 | ₩532,454 | ₩538,672 | ₩529,785 | ₩537,724 | +0.99% | 310.4만 |
| 2026.10.02 | ₩547,305 | ₩547,305 | ₩536,363 | ₩537,804 | -1.74% | 351만 |
| 2026.10.01 | ₩562,731 | ₩564,172 | ₩543,262 | ₩543,449 | -3.43% | 250.1만 |
| 2026.09.30 | ₩565,786 | ₩569,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩562,450 |
| -0.59% |
| 313만 |
| 2026.09.29 | ₩552,923 | ₩566,533 | ₩552,576 | ₩565,293 | +2.24% | 373.8만 |
|---|
| 2026.09.28 | ₩549,120 | ₩559,128 | ₩548,373 | ₩557,940 | +1.61% | 291.8만 |
|---|
| 2026.09.25 | ₩544,757 | ₩554,030 | ₩539,339 | ₩553,243 | +1.56% | 221.3만 |
|---|
| 2026.09.24 | ₩541,874 | ₩547,078 | ₩538,925 | ₩541,808 | -0.01% | 252.5만 |
|---|
| 2026.09.23 | ₩547,212 | ₩554,778 | ₩539,539 | ₩541,874 | -0.98% | 282.3만 |
|---|
| 2026.09.22 | ₩540,753 | ₩551,095 | ₩531,773 | ₩547,412 | +1.23% | 372만 |
|---|
| 2026.09.21 | ₩514,680 | ₩526,409 | ₩509,596 | ₩524,621 | +1.93% | 288.9만 |
|---|
| 2026.09.18 | ₩505,072 | ₩515,734 | ₩505,072 | ₩514,600 | +1.89% | 852.4만 |
|---|
| 2026.09.17 | ₩505,926 | ₩510,383 | ₩501,830 | ₩506,767 | +0.17% | 323.5만 |
|---|
| 2026.09.16 | ₩503,071 | ₩505,873 | ₩499,668 | ₩502,190 | -0.18% | 240.1만 |
|---|
| 2026.09.15 | ₩507,368 | ₩508,448 | ₩500,589 | ₩501,256 | -1.20% | 260.9만 |
|---|
| 2026.09.14 | ₩509,649 | ₩513,212 | ₩502,737 | ₩509,062 | -0.12% | 271.4만 |
|---|
| 2026.09.11 | ₩515,254 | ₩516,388 | ₩503,351 | ₩503,525 | -2.28% | 227.2만 |
|---|
| 2026.09.10 | ₩517,522 | ₩522,633 | ₩509,076 | ₩510,356 | -1.38% | 343.1만 |
|---|
| 2026.09.09 | ₩524,501 | ₩527,810 | ₩519,444 | ₩522,099 | -0.46% | 292.1만 |
|---|
| 2026.09.08 | ₩545,624 | ₩547,132 | ₩521,966 | ₩524,634 | -3.85% | 682.5만 |
|---|
| 2026.09.04 | ₩583,160 | ₩589,591 | ₩580,451 | ₩583,427 | +0.05% | 164.9만 |
|---|
| 2026.09.03 | ₩594,689 | ₩594,889 | ₩584,561 | ₩592,620 | -0.35% | 184.2만 |
|---|
| 2026.09.02 | ₩587,990 | ₩594,555 | ₩580,451 | ₩590,912 | +0.50% | 228.6만 |
|---|
| 2026.09.01 | ₩580,851 | ₩585,321 | ₩575,113 | ₩584,614 | +0.65% | 235.8만 |
|---|
| 2026.08.31 | ₩571,898 | ₩576,248 | ₩568,442 | ₩573,619 | +0.30% | 234만 |
|---|
| 2026.08.28 | ₩584,307 | ₩584,307 | ₩574,740 | ₩577,008 | -1.25% | 174만 |
|---|
| 2026.08.27 | ₩577,889 | ₩589,965 | ₩575,127 | ₩583,106 | +0.90% | 176.2만 |
|---|
| 2026.08.26 | ₩588,457 | ₩590,979 | ₩584,774 | ₩587,576 | -0.15% | 228.9만 |
|---|
| 2026.08.25 | ₩591,473 | ₩596,503 | ₩588,804 | ₩590,112 | -0.23% | 210.1만 |
|---|
| 2026.08.24 | ₩587,536 | ₩594,956 | ₩581,131 | ₩592,247 | +0.80% | 246.3만 |
|---|
| 2026.08.21 | ₩576,074 | ₩587,803 | ₩572,952 | ₩586,229 | +1.76% | 211.4만 |
|---|
| 2026.08.20 | ₩581,492 | ₩588,911 | ₩575,207 | ₩578,756 | -0.47% | 291.4만 |
|---|
| 2026.08.19 | ₩574,099 | ₩591,393 | ₩572,952 | ₩590,272 | +2.82% | 254.4만 |
|---|
| 2026.08.18 | ₩562,624 | ₩570,296 | ₩561,396 | ₩567,481 | +0.86% | 259.1만 |
|---|
| 2026.08.17 | ₩551,068 | ₩559,902 | ₩547,625 | ₩559,608 | +1.55% | 288.1만 |
|---|
| 2026.08.14 | ₩552,109 | ₩555,138 | ₩547,759 | ₩554,044 | +0.35% | 203.7만 |
|---|
| 2026.08.13 | ₩560,329 | ₩560,782 | ₩554,804 | ₩557,553 | -0.50% | 277.8만 |
|---|
| 2026.08.12 | ₩551,508 | ₩558,020 | ₩545,757 | ₩555,338 | +0.69% | 206.6만 |
|---|
| 2026.08.11 | ₩554,457 | ₩562,824 | ₩550,027 | ₩552,829 | -0.29% | 203만 |
|---|
| 2026.08.10 | ₩545,037 | ₩556,913 | ₩542,315 | ₩556,699 | +2.14% | 196만 |
|---|
| 2026.08.07 | ₩539,206 | ₩549,227 | ₩535,176 | ₩548,359 | +1.70% | 182.2만 |
|---|
| 2026.08.06 | ₩552,056 | ₩558,300 | ₩535,349 | ₩540,220 | -2.14% | 260.9만 |
|---|
| 2026.08.05 | ₩524,888 | ₩555,418 | ₩521,739 | ₩544,196 | +3.68% | 575.1만 |
|---|
| 2026.08.04 | ₩508,075 | ₩521,632 | ₩501,750 | ₩520,431 | +2.43% | 362.3만 |
|---|
| 2026.08.03 | ₩518,403 | ₩521,779 | ₩501,670 | ₩505,553 | -2.48% | 344.3만 |
|---|
| 2026.07.31 | ₩509,729 | ₩516,161 | ₩506,180 | ₩513,946 | +0.83% | 195.5만 |
|---|
| 2026.07.30 | ₩506,727 | ₩518,283 | ₩504,685 | ₩517,255 | +2.08% | 300.5만 |
|---|
| 2026.07.29 | ₩527,116 | ₩530,919 | ₩515,841 | ₩517,255 | -1.87% | 300.4만 |
|---|
| 2026.07.28 | ₩511,397 | ₩531,079 | ₩510,010 | ₩524,541 | +2.57% | 341.3만 |
|---|
| 2026.07.27 | ₩505,126 | ₩510,103 | ₩499,588 | ₩502,070 | -0.60% | 290.2만 |
|---|
| 2026.07.24 | ₩497,360 | ₩506,273 | ₩496,599 | ₩501,777 | +0.89% | 249.4만 |
|---|
| 2026.07.23 | ₩480,347 | ₩496,172 | ₩479,319 | ₩495,718 | +3.20% | 293.2만 |
|---|
| 2026.07.22 | ₩492,689 | ₩495,051 | ₩486,858 | ₩488,446 | -0.86% | 154.9만 |
|---|
| 2026.07.21 | ₩487,165 | ₩492,262 | ₩483,229 | ₩488,700 | +0.31% | 288.2만 |
|---|
| 2026.07.20 | ₩490,981 | ₩494,104 | ₩485,244 | ₩485,938 | -1.03% | 192.2만 |
|---|
| 2026.07.17 | ₩499,014 | ₩505,112 | ₩482,668 | ₩488,766 | -2.05% | 286.1만 |
|---|
| 2026.07.16 | ₩478,038 | ₩496,572 | ₩477,358 | ₩495,825 | +3.72% | 235.6만 |
|---|
| 2026.07.15 | ₩473,248 | ₩480,240 | ₩472,300 | ₩478,131 | +1.03% | 183.8만 |
|---|
| 2026.07.14 | ₩477,945 | ₩478,852 | ₩473,314 | ₩474,035 | -0.82% | 186.3만 |
|---|
| 2026.07.13 | ₩484,430 | ₩484,763 | ₩474,675 | ₩480,974 | -0.71% | 206.5만 |
|---|
| 2026.07.10 | ₩484,483 | ₩486,912 | ₩481,894 | ₩484,897 | +0.09% | 163.3만 |
|---|
| 2026.07.09 | ₩490,808 | ₩492,049 | ₩481,748 | ₩485,204 | -1.14% | 172.8만 |
|---|
| 2026.07.08 | ₩488,633 | ₩495,612 | ₩484,376 | ₩491,035 | +0.49% | 175.9만 |
|---|
| 2026.07.07 | ₩499,428 | ₩500,722 | ₩488,860 | ₩491,182 | -1.65% | 198.4만 |
|---|
| 2026.07.06 | ₩495,985 | ₩499,028 | ₩479,666 | ₩488,967 | -1.42% | 283.8만 |
|---|
| 2026.07.02 | ₩486,698 | ₩500,589 | ₩484,897 | ₩499,255 | +2.58% | 248.8만 |
|---|
| 2026.07.01 | ₩483,883 | ₩485,711 | ₩477,558 | ₩482,148 | -0.36% | 224.5만 |
|---|
| 2026.06.30 | ₩483,242 | ₩484,083 | ₩476,197 | ₩483,202 | -0.01% | 224.7만 |
|---|
| 2026.06.29 | ₩482,975 | ₩484,523 | ₩478,318 | ₩481,107 | -0.39% | 246.2만 |
|---|
| 2026.06.26 | ₩473,288 | ₩483,402 | ₩472,580 | ₩478,145 | +1.03% | 361만 |
|---|
| 2026.06.25 | ₩467,110 | ₩479,172 | ₩467,110 | ₩470,792 | +0.79% | 234.1만 |
|---|
| 2026.06.24 | ₩464,361 | ₩472,927 | ₩461,692 | ₩468,938 | +0.99% | 239.2만 |
|---|
| 2026.06.23 | ₩464,774 | ₩466,229 | ₩461,011 | ₩463,040 | -0.37% | 230.5만 |
|---|
| 2026.06.22 | ₩450,550 | ₩460,504 | ₩450,483 | ₩459,984 | +2.09% | 252.1만 |
|---|
| 2026.06.18 | ₩459,530 | ₩460,358 | ₩445,746 | ₩450,483 | -1.97% | 815.1만 |
|---|
| 2026.06.17 | ₩463,133 | ₩466,229 | ₩452,218 | ₩455,901 | -1.56% | 347만 |
|---|
| 2026.06.16 | ₩469,698 | ₩471,913 | ₩461,519 | ₩464,147 | -1.18% | 351.6만 |
|---|
| 2026.06.15 | ₩474,369 | ₩478,105 | ₩466,442 | ₩467,737 | -1.40% | 437.1만 |
|---|
| 2026.06.12 | ₩476,904 | ₩477,931 | ₩469,645 | ₩473,968 | -0.62% | 273만 |
|---|
| 2026.06.11 | ₩457,569 | ₩478,318 | ₩455,634 | ₩472,447 | +3.25% | 472.7만 |
|---|
| 2026.06.10 | ₩462,840 | ₩465,148 | ₩450,337 | ₩450,657 | -2.63% | 300만 |
|---|
| 2026.06.09 | ₩464,681 | ₩466,549 | ₩457,182 | ₩459,784 | -1.05% | 338.8만 |
|---|
| 2026.06.08 | ₩466,149 | ₩469,925 | ₩459,344 | ₩461,332 | -1.03% | 248.8만 |
|---|
| 2026.06.05 | ₩465,375 | ₩475,703 | ₩463,907 | ₩466,469 | +0.24% | 345.1만 |
|---|
| 2026.06.04 | ₩461,519 | ₩465,935 | ₩456,688 | ₩461,158 | -0.08% | 290.7만 |
|---|
| 2026.06.03 | ₩437,647 | ₩451,951 | ₩434,978 | ₩451,311 | +3.12% | 228.9만 |
|---|
| 2026.06.02 | ₩435,231 | ₩439,622 | ₩430,067 | ₩438,020 | +0.64% | 155.9만 |
|---|
| 2026.06.01 | ₩444,852 | ₩445,453 | ₩435,472 | ₩439,181 | -1.27% | 212.1만 |
|---|
| 2026.05.29 | ₩448,642 | ₩450,363 | ₩444,425 | ₩449,402 | +0.17% | 295.4만 |
|---|
| 2026.05.28 | ₩448,935 | ₩450,950 | ₩445,893 | ₩448,989 | +0.01% | 215.9만 |
|---|
| 2026.05.27 | ₩453,045 | ₩455,541 | ₩448,335 | ₩448,428 | -1.02% | 193만 |
|---|
| 2026.05.26 | ₩454,433 | ₩457,008 | ₩447,281 | ₩448,268 | -1.36% | 186만 |
|---|
| 2026.05.22 | ₩454,033 | ₩458,756 | ₩451,551 | ₩452,752 | -0.28% | 156.6만 |
|---|
| 2026.05.21 | ₩440,342 | ₩450,523 | ₩439,128 | ₩450,243 | +2.25% | 200.1만 |
|---|
| 2026.05.20 | ₩441,343 | ₩445,052 | ₩436,072 | ₩442,437 | +0.25% | 407.4만 |
|---|
| 2026.05.19 | ₩431,335 | ₩443,465 | ₩428,293 | ₩441,343 | +2.32% | 304만 |
|---|
| 2026.05.18 | ₩434,404 | ₩434,698 | ₩428,613 | ₩432,856 | -0.36% | 203만 |
|---|
| 2026.05.15 | ₩448,655 | ₩448,655 | ₩433,884 | ₩435,418 | -2.95% | 344.8만 |
|---|
| 2026.05.14 | ₩448,695 | ₩450,937 | ₩444,972 | ₩448,655 | -0.01% | 204.2만 |
|---|
| 2026.05.13 | ₩443,438 | ₩451,017 | ₩440,422 | ₩448,949 | +1.24% | 218.4만 |
|---|
| 2026.05.12 | ₩442,944 | ₩451,671 | ₩440,075 | ₩448,735 | +1.31% | 311.9만 |
|---|
| 2026.05.11 | ₩444,332 | ₩445,933 | ₩437,166 | ₩439,795 | -1.02% | 191.9만 |
|---|
| 2026.05.08 | ₩439,648 | ₩443,451 | ₩437,673 | ₩442,611 | +0.67% | 244.3만 |
|---|
| 2026.05.07 | ₩440,863 | ₩442,050 | ₩436,633 | ₩439,128 | -0.39% | 329.7만 |
|---|
| 2026.05.06 | ₩439,181 | ₩444,319 | ₩439,074 | ₩441,823 | +0.60% | 287.4만 |
|---|
| 2026.05.05 | ₩429,547 | ₩439,888 | ₩427,692 | ₩439,795 | +2.39% | 332.1만 |
|---|
| 2026.05.04 | ₩435,045 | ₩436,059 | ₩429,560 | ₩432,136 | -0.67% | 348.1만 |
|---|
| 2026.05.01 | ₩443,705 | ₩449,683 | ₩433,177 | ₩440,102 | -0.81% | 382.1만 |
|---|
| 2026.04.30 | ₩454,687 | ₩466,416 | ₩453,753 | ₩462,026 | +1.61% | 359.3만 |
|---|
| 2026.04.29 | ₩447,027 | ₩452,512 | ₩445,079 | ₩451,044 | +0.90% | 251.7만 |
|---|
| 2026.04.28 | ₩459,690 | ₩461,719 | ₩450,777 | ₩453,112 | -1.43% | 237.6만 |
|---|
| 2026.04.27 | ₩456,822 | ₩464,414 | ₩453,659 | ₩453,926 | -0.63% | 265.4만 |
|---|
| 2026.04.24 | ₩461,692 | ₩463,907 | ₩457,048 | ₩459,757 | -0.42% | 220.1만 |
|---|
| 2026.04.23 | ₩461,052 | ₩467,950 | ₩461,025 | ₩465,188 | +0.90% | 203.3만 |
|---|
| 2026.04.22 | ₩459,143 | ₩463,934 | ₩457,649 | ₩461,585 | +0.53% | 213.6만 |
|---|
| 2026.04.21 | ₩467,336 | ₩467,336 | ₩453,766 | ₩460,171 | -1.53% | 206.7만 |
|---|
| 2026.04.20 | ₩472,701 | ₩476,237 | ₩467,056 | ₩467,243 | -1.15% | 210.8만 |
|---|
| 2026.04.17 | ₩469,565 | ₩475,956 | ₩466,256 | ₩474,102 | +0.97% | 368.6만 |
|---|
| 2026.04.16 | ₩462,533 | ₩468,697 | ₩462,493 | ₩466,216 | +0.80% | 198.2만 |
|---|
| 2026.04.15 | ₩469,298 | ₩470,499 | ₩459,303 | ₩464,654 | -0.99% | 214만 |
|---|
| 2026.04.14 | ₩461,932 | ₩469,325 | ₩460,905 | ₩468,297 | +1.38% | 210.7만 |
|---|
| 2026.04.13 | ₩469,818 | ₩470,526 | ₩461,011 | ₩466,789 | -0.64% | 254.8만 |
|---|
| 2026.04.10 | ₩476,984 | ₩476,984 | ₩466,696 | ₩468,391 | -1.80% | 225.8만 |
|---|
| 2026.04.09 | ₩463,640 | ₩479,639 | ₩462,252 | ₩474,502 | +2.34% | 294.1만 |
|---|
| 2026.04.08 | ₩461,172 | ₩468,804 | ₩456,822 | ₩466,776 | +1.22% | 266.6만 |
|---|
| 2026.04.07 | ₩455,007 | ₩456,181 | ₩447,094 | ₩453,686 | -0.29% | 316.2만 |
|---|
| 2026.04.06 | ₩460,958 | ₩464,588 | ₩454,540 | ₩457,115 | -0.83% | 214.4만 |
|---|
| 2026.04.02 | ₩470,659 | ₩472,580 | ₩461,519 | ₩464,281 | -1.36% | 160.4만 |
|---|
| 2026.04.01 | ₩473,568 | ₩476,370 | ₩469,245 | ₩471,406 | -0.46% | 272.7만 |
|---|
| 2026.03.31 | ₩468,004 | ₩474,355 | ₩463,173 | ₩469,498 | +0.32% | 374.7만 |
|---|
| 2026.03.30 | ₩469,471 | ₩469,471 | ₩464,534 | ₩465,695 | -0.80% | 259만 |
|---|
| 2026.03.27 | ₩474,582 | ₩474,582 | ₩464,094 | ₩465,388 | -1.94% | 227.5만 |
|---|
| 2026.03.26 | ₩467,470 | ₩473,448 | ₩465,055 | ₩471,246 | +0.81% | 204.5만 |
|---|
| 2026.03.25 | ₩468,044 | ₩477,704 | ₩468,044 | ₩472,274 | +0.90% | 183.2만 |
|---|
| 2026.03.24 | ₩462,439 | ₩470,472 | ₩461,425 | ₩464,935 | +0.54% | 233.7만 |
|---|
| 2026.03.23 | ₩469,431 | ₩471,593 | ₩465,175 | ₩466,723 | -0.58% | 236.9만 |
|---|
| 2026.03.20 | ₩464,374 | ₩468,697 | ₩460,291 | ₩464,094 | -0.06% | 916.9만 |
|---|
| 2026.03.19 | ₩471,433 | ₩475,463 | ₩464,161 | ₩466,923 | -0.96% | 216.9만 |
|---|
| 2026.03.18 | ₩480,133 | ₩481,294 | ₩468,110 | ₩469,004 | -2.32% | 289.5만 |
|---|
| 2026.03.17 | ₩491,368 | ₩492,089 | ₩480,106 | ₩481,881 | -1.93% | 233.4만 |
|---|
| 2026.03.16 | ₩492,890 | ₩494,905 | ₩486,671 | ₩488,713 | -0.85% | 209.9만 |
|---|
| 2026.03.13 | ₩494,624 | ₩497,693 | ₩488,286 | ₩488,660 | -1.21% | 150만 |
|---|
| 2026.03.12 | ₩498,401 | ₩500,389 | ₩490,728 | ₩490,768 | -1.53% | 199.1만 |
|---|
| 2026.03.11 | ₩500,455 | ₩507,247 | ₩497,720 | ₩503,912 | +0.69% | 229.9만 |
|---|
| 2026.03.10 | ₩501,950 | ₩506,073 | ₩497,373 | ₩500,963 | -0.20% | 228.5만 |
|---|
| 2026.03.09 | ₩491,408 | ₩505,486 | ₩489,087 | ₩503,017 | +2.36% | 272만 |
|---|
| 2026.03.06 | ₩485,978 | ₩493,397 | ₩482,655 | ₩493,090 | +1.46% | 244.3만 |
|---|
| 2026.03.05 | ₩500,629 | ₩503,178 | ₩482,241 | ₩490,514 | -2.02% | 286.8만 |
|---|
| 2026.03.04 | ₩507,061 | ₩507,181 | ₩494,811 | ₩506,086 | -0.19% | 202.8만 |
|---|
| 2026.03.03 | ₩504,352 | ₩509,382 | ₩497,333 | ₩503,057 | -0.26% | 271만 |
|---|
| 2026.03.02 | ₩517,736 | ₩522,126 | ₩509,583 | ₩514,667 | -0.59% | 283.8만 |
|---|
| 2026.02.27 | ₩506,113 | ₩520,591 | ₩505,393 | ₩517,949 | +2.34% | 344.1만 |
|---|
| 2026.02.26 | ₩513,919 | ₩513,919 | ₩499,388 | ₩506,167 | -1.51% | 258.9만 |
|---|
| 2026.02.25 | ₩509,062 | ₩517,055 | ₩507,781 | ₩512,838 | +0.74% | 246만 |
|---|
| 2026.02.24 | ₩507,087 | ₩511,331 | ₩505,486 | ₩510,890 | +0.75% | 245.5만 |
|---|
| 2026.02.23 | ₩500,736 | ₩509,436 | ₩500,042 | ₩506,287 | +1.11% | 295.1만 |
|---|
| 2026.02.20 | ₩496,399 | ₩503,057 | ₩495,572 | ₩500,055 | +0.74% | 291.2만 |
|---|
| 2026.02.19 | ₩504,272 | ₩506,967 | ₩499,228 | ₩501,056 | -0.64% | 242.7만 |
|---|
| 2026.02.18 | ₩498,387 | ₩507,835 | ₩494,304 | ₩506,700 | +1.67% | 273.2만 |
|---|
| 2026.02.17 | ₩494,891 | ₩500,082 | ₩492,383 | ₩498,200 | +0.67% | 225.5만 |
|---|
| 2026.02.13 | ₩483,923 | ₩494,277 | ₩482,655 | ₩492,636 | +1.80% | 241.4만 |
|---|
| 2026.02.12 | ₩489,260 | ₩494,891 | ₩487,125 | ₩488,646 | -0.13% | 237.5만 |
|---|
| 2026.02.11 | ₩487,232 | ₩491,729 | ₩481,708 | ₩489,153 | +0.39% | 282.6만 |
|---|
| 2026.02.10 | ₩503,111 | ₩503,538 | ₩485,244 | ₩486,578 | -3.29% | 352.6만 |
|---|
| 2026.02.09 | ₩507,995 | ₩513,225 | ₩496,839 | ₩501,483 | -1.28% | 284.4만 |
|---|
| 2026.02.06 | ₩493,704 | ₩513,893 | ₩492,249 | ₩512,825 | +3.87% | 384만 |
|---|
| 2026.02.05 | ₩488,019 | ₩500,255 | ₩487,045 | ₩490,781 | +0.57% | 400.7만 |
|---|
| 2026.02.04 | ₩469,738 | ₩492,049 | ₩456,862 | ₩488,646 | +4.03% | 590만 |
|---|
| 2026.02.03 | ₩455,340 | ₩466,362 | ₩451,804 | ₩451,804 | -0.78% | 404만 |
|---|
| 2026.02.02 | ₩452,979 | ₩461,665 | ₩452,899 | ₩459,931 | +1.53% | 190만 |
|---|
| 2026.01.30 | ₩454,767 | ₩461,025 | ₩451,110 | ₩456,194 | +0.31% | 252.2만 |
|---|
| 2026.01.29 | ₩455,901 | ₩463,387 | ₩452,018 | ₩457,609 | +0.37% | 315.3만 |
|---|
| 2026.01.28 | ₩465,695 | ₩469,632 | ₩453,686 | ₩456,648 | -1.94% | 234.8만 |
|---|
| 2026.01.27 | ₩465,121 | ₩471,366 | ₩462,933 | ₩468,791 | +0.79% | 327만 |
|---|
| 2026.01.26 | ₩459,957 | ₩467,603 | ₩458,516 | ₩466,616 | +1.45% | 311.6만 |
|---|
| 2026.01.23 | ₩461,932 | ₩466,002 | ₩456,114 | ₩460,024 | -0.41% | 202.5만 |
|---|
| 2026.01.22 | ₩459,223 | ₩467,003 | ₩456,541 | ₩463,120 | +0.85% | 302.5만 |
|---|
| 2026.01.21 | ₩440,275 | ₩458,997 | ₩439,435 | ₩458,490 | +4.14% | 414.9만 |
|---|
| 2026.01.20 | ₩434,444 | ₩442,130 | ₩429,280 | ₩441,676 | +1.66% | 294.8만 |
|---|
| 2026.01.16 | ₩438,607 | ₩444,385 | ₩436,206 | ₩440,889 | +0.52% | 403.4만 |
|---|
| 2026.01.15 | ₩438,968 | ₩443,678 | ₩433,924 | ₩440,382 | +0.32% | 259.2만 |
|---|
| 2026.01.14 | ₩432,456 | ₩439,275 | ₩431,735 | ₩438,968 | +1.51% | 189.7만 |
|---|
| 2026.01.13 | ₩436,899 | ₩437,340 | ₩426,718 | ₩432,736 | -0.95% | 238.2만 |
|---|
| 2026.01.12 | ₩438,301 | ₩438,301 | ₩430,655 | ₩434,391 | -0.89% | 246.1만 |
|---|
| 2026.01.09 | ₩438,754 | ₩443,118 | ₩432,189 | ₩435,138 | -0.82% | 211.8만 |
|---|
| 2026.01.08 | ₩450,697 | ₩455,634 | ₩437,954 | ₩440,489 | -2.26% | 279.9만 |
|---|
| 2026.01.07 | ₩443,144 | ₩457,756 | ₩443,144 | ₩455,874 | +2.87% | 359.9만 |
|---|
| 2026.01.06 | ₩426,318 | ₩441,596 | ₩425,437 | ₩440,569 | +3.34% | 272.3만 |
|---|
| 2026.01.05 | ₩433,564 | ₩435,698 | ₩424,610 | ₩427,959 | -1.29% | 226.9만 |
|---|
| 2026.01.02 | ₩438,701 | ₩439,261 | ₩433,684 | ₩437,193 | -0.34% | 154만 |
|---|
| 2025.12.31 | ₩438,594 | ₩439,675 | ₩436,419 | ₩436,753 | -0.42% | 141.7만 |
|---|
| 2025.12.30 | ₩438,541 | ₩440,035 | ₩434,778 | ₩438,594 | +0.01% | 125.6만 |
|---|
| 2025.12.29 | ₩443,625 | ₩445,012 | ₩439,635 | ₩439,848 | -0.85% | 218.1만 |
|---|
| 2025.12.26 | ₩445,213 | ₩445,653 | ₩441,476 | ₩444,252 | -0.22% | 79.3만 |
|---|
| 2025.12.24 | ₩441,303 | ₩446,187 | ₩441,303 | ₩445,626 | +0.98% | 83.4만 |
|---|
| 2025.12.23 | ₩437,793 | ₩445,239 | ₩437,767 | ₩442,330 | +1.04% | 155.3만 |
|---|
| 2025.12.22 | ₩436,352 | ₩442,851 | ₩435,111 | ₩442,197 | +1.34% | 240만 |
|---|
| 2025.12.19 | ₩434,417 | ₩442,344 | ₩433,310 | ₩436,846 | +0.56% | 1346.6만 |
|---|
| 2025.12.18 | ₩435,365 | ₩437,994 | ₩429,547 | ₩432,896 | -0.57% | 266.9만 |
|---|
| 2025.12.17 | ₩437,033 | ₩440,395 | ₩434,244 | ₩435,018 | -0.46% | 251.7만 |
|---|
| 2025.12.16 | ₩433,430 | ₩436,793 | ₩431,028 | ₩435,992 | +0.59% | 264.3만 |
|---|
| 2025.12.15 | ₩428,613 | ₩434,698 | ₩425,744 | ₩434,084 | +1.28% | 405만 |
|---|
| 2025.12.12 | ₩423,396 | ₩426,278 | ₩420,580 | ₩423,983 | +0.14% | 224.7만 |
|---|
| 2025.12.11 | ₩424,183 | ₩427,252 | ₩416,844 | ₩423,502 | -0.16% | 245.5만 |
|---|
| 2025.12.10 | ₩421,995 | ₩423,622 | ₩417,658 | ₩420,834 | -0.28% | 307.2만 |
|---|
| 2025.12.09 | ₩429,427 | ₩431,002 | ₩417,898 | ₩418,792 | -2.48% | 292.5만 |
|---|
| 2025.12.08 | ₩439,128 | ₩439,902 | ₩427,225 | ₩428,640 | -2.39% | 351.1만 |
|---|
| 2025.12.05 | ₩454,166 | ₩454,860 | ₩438,514 | ₩440,195 | -3.08% | 289.8만 |
|---|
| 2025.12.04 | ₩459,330 | ₩462,132 | ₩452,271 | ₩453,899 | -1.18% | 369.6만 |
|---|
| 2025.12.03 | ₩454,406 | ₩462,199 | ₩452,151 | ₩460,918 | +1.43% | 283.9만 |
|---|
| 2025.12.02 | ₩452,165 | ₩457,022 | ₩448,789 | ₩451,497 | -0.15% | 244.7만 |
|---|
| 2025.12.01 | ₩457,782 | ₩458,997 | ₩448,682 | ₩450,337 | -1.63% | 238.4만 |
|---|
| 2025.11.28 | ₩459,023 | ₩461,238 | ₩456,701 | ₩460,971 | +0.42% | 126.9만 |
|---|
| 2025.11.26 | ₩455,727 | ₩460,398 | ₩453,686 | ₩459,784 | +0.89% | 233.3만 |
|---|
| 2025.11.25 | ₩447,561 | ₩455,994 | ₩447,561 | ₩455,167 | +1.70% | 286.9만 |
|---|
| 2025.11.24 | ₩448,135 | ₩451,898 | ₩442,624 | ₩446,080 | -0.46% | 355.2만 |
|---|
| 2025.11.21 | ₩446,840 | ₩457,475 | ₩446,667 | ₩450,403 | +0.80% | 412.9만 |
|---|
| 2025.11.20 | ₩459,717 | ₩460,478 | ₩447,014 | ₩448,442 | -2.45% | 318.4만 |
|---|
| 2025.11.19 | ₩458,316 | ₩460,745 | ₩453,712 | ₩456,888 | -0.31% | 213만 |
|---|
| 2025.11.18 | ₩458,663 | ₩461,011 | ₩452,752 | ₩459,010 | +0.08% | 296.7만 |
|---|
| 2025.11.17 | ₩450,537 | ₩459,103 | ₩449,456 | ₩455,968 | +1.21% | 299.7만 |
|---|
| 2025.11.14 | ₩449,336 | ₩453,419 | ₩440,809 | ₩449,336 | 0.00% | 331만 |
|---|
| 2025.11.13 | ₩450,884 | ₩461,479 | ₩447,174 | ₩448,348 | -0.56% | 341.4만 |
|---|
| 2025.11.12 | ₩451,871 | ₩456,888 | ₩448,108 | ₩448,722 | -0.70% | 294.1만 |
|---|
| 2025.11.11 | ₩431,562 | ₩451,751 | ₩431,562 | ₩451,618 | +4.65% | 313.7만 |
|---|
| 2025.11.10 | ₩427,799 | ₩435,245 | ₩426,385 | ₩431,882 | +0.95% | 251.9만 |
|---|
| 2025.11.07 | ₩421,768 | ₩428,893 | ₩418,992 | ₩427,265 | +1.30% | 266.5만 |
|---|
| 2025.11.06 | ₩425,797 | ₩428,746 | ₩417,017 | ₩421,114 | -1.10% | 333만 |
|---|
| 2025.11.05 | ₩404,488 | ₩430,975 | ₩403,153 | ₩426,812 | +5.52% | 548.6만 |
|---|
| 2025.11.04 | ₩398,590 | ₩399,057 | ₩392,945 | ₩395,908 | -0.67% | 341.3만 |
|---|
| 2025.11.03 | ₩398,216 | ₩401,645 | ₩389,796 | ₩395,374 | -0.71% | 275.3만 |
|---|
| 2025.10.31 | ₩384,912 | ₩398,817 | ₩384,299 | ₩398,216 | +3.46% | 268.7만 |
|---|
| 2025.10.30 | ₩387,741 | ₩393,052 | ₩385,633 | ₩389,636 | +0.49% | 205.8만 |
|---|
| 2025.10.29 | ₩389,316 | ₩393,386 | ₩386,220 | ₩389,329 | +0.00% | 282.4만 |
|---|
| 2025.10.28 | ₩385,540 | ₩390,477 | ₩384,646 | ₩389,756 | +1.09% | 221.7만 |
|---|
| 2025.10.27 | ₩388,582 | ₩389,636 | ₩384,646 | ₩388,515 | -0.02% | 179.4만 |
|---|
| 2025.10.24 | ₩390,824 | ₩392,225 | ₩387,848 | ₩389,316 | -0.39% | 137.6만 |
|---|
| 2025.10.23 | ₩394,987 | ₩395,587 | ₩389,516 | ₩390,824 | -1.05% | 149.7만 |
|---|
| 2025.10.22 | ₩402,032 | ₩404,074 | ₩394,440 | ₩394,947 | -1.76% | 169.9만 |
|---|
| 2025.10.21 | ₩403,780 | ₩405,448 | ₩397,682 | ₩401,832 | -0.48% | 153.3만 |
|---|
| 2025.10.20 | ₩399,617 | ₩405,195 | ₩397,309 | ₩404,754 | +1.29% | 161.3만 |
|---|
| 2025.10.17 | ₩393,959 | ₩399,470 | ₩391,157 | ₩398,723 | +1.21% | 195.9만 |
|---|
| 2025.10.16 | ₩397,736 | ₩403,340 | ₩392,892 | ₩394,720 | -0.76% | 171.5만 |
|---|
| 2025.10.15 | ₩390,730 | ₩397,922 | ₩390,210 | ₩396,735 | +1.54% | 250.2만 |
|---|
| 2025.10.14 | ₩389,302 | ₩396,134 | ₩388,262 | ₩392,105 | +0.72% | 197.6만 |
|---|
| 2025.10.13 | ₩389,302 | ₩395,147 | ₩386,220 | ₩390,170 | +0.22% | 183.8만 |
|---|
| 2025.10.10 | ₩395,187 | ₩396,428 | ₩386,407 | ₩387,141 | -2.04% | 266.1만 |
|---|