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 | ₩543,235 | ₩560,377 | ₩541,960 | ₩556,473 | +2.44% | 255.3만 |
| 2026.10.08 | ₩549,901 | ₩552,409 | ₩536,608 | ₩546,507 | -0.62% | 237.8만 |
| 2026.10.07 | ₩540,632 | ₩557,707 | ₩539,009 | ₩554,072 | +2.49% | 223.7만 |
| 2026.10.06 | ₩540,954 | ₩543,235 | ₩531,176 | ₩540,015 | -0.17% | 203.7만 |
| 2026.10.05 | ₩535,227 | ₩541,477 | ₩532,544 | ₩540,525 | +0.99% | 310.4만 |
| 2026.10.02 | ₩550,156 | ₩550,156 | ₩539,157 | ₩540,606 | -1.74% | 351만 |
| 2026.10.01 | ₩565,661 | ₩567,110 | ₩546,092 | ₩546,279 | -3.43% | 250.1만 |
| 2026.09.30 | ₩568,733 | ₩572,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩565,380 |
| -0.59% |
| 313만 |
| 2026.09.29 | ₩555,803 | ₩569,484 | ₩555,454 | ₩568,237 | +2.24% | 373.8만 |
|---|
| 2026.09.28 | ₩551,980 | ₩562,040 | ₩551,229 | ₩560,846 | +1.61% | 291.8만 |
|---|
| 2026.09.25 | ₩547,594 | ₩556,916 | ₩542,148 | ₩556,125 | +1.56% | 221.3만 |
|---|
| 2026.09.24 | ₩544,697 | ₩549,928 | ₩541,732 | ₩544,630 | -0.01% | 252.5만 |
|---|
| 2026.09.23 | ₩550,062 | ₩557,667 | ₩542,349 | ₩544,697 | -0.98% | 282.3만 |
|---|
| 2026.09.22 | ₩543,570 | ₩553,965 | ₩534,543 | ₩550,263 | +1.23% | 372만 |
|---|
| 2026.09.21 | ₩517,361 | ₩529,151 | ₩512,250 | ₩527,353 | +1.93% | 288.9만 |
|---|
| 2026.09.18 | ₩507,703 | ₩518,420 | ₩507,703 | ₩517,280 | +1.89% | 852.4만 |
|---|
| 2026.09.17 | ₩508,561 | ₩513,041 | ₩504,444 | ₩509,407 | +0.17% | 323.5만 |
|---|
| 2026.09.16 | ₩505,691 | ₩508,508 | ₩502,271 | ₩504,806 | -0.18% | 240.1만 |
|---|
| 2026.09.15 | ₩510,010 | ₩511,097 | ₩503,196 | ₩503,867 | -1.20% | 260.9만 |
|---|
| 2026.09.14 | ₩512,304 | ₩515,885 | ₩505,356 | ₩511,714 | -0.12% | 271.4만 |
|---|
| 2026.09.11 | ₩517,937 | ₩519,077 | ₩505,973 | ₩506,147 | -2.28% | 227.2만 |
|---|
| 2026.09.10 | ₩520,218 | ₩525,355 | ₩511,727 | ₩513,015 | -1.38% | 343.1만 |
|---|
| 2026.09.09 | ₩527,233 | ₩530,559 | ₩522,149 | ₩524,818 | -0.46% | 292.1만 |
|---|
| 2026.09.08 | ₩548,466 | ₩549,981 | ₩524,684 | ₩527,367 | -3.85% | 682.5만 |
|---|
| 2026.09.04 | ₩586,197 | ₩592,662 | ₩583,474 | ₩586,465 | +0.05% | 164.9만 |
|---|
| 2026.09.03 | ₩597,786 | ₩597,987 | ₩587,605 | ₩595,707 | -0.35% | 184.2만 |
|---|
| 2026.09.02 | ₩591,053 | ₩597,652 | ₩583,474 | ₩593,990 | +0.50% | 228.6만 |
|---|
| 2026.09.01 | ₩583,877 | ₩588,370 | ₩578,109 | ₩587,659 | +0.65% | 235.8만 |
|---|
| 2026.08.31 | ₩574,876 | ₩579,249 | ₩571,402 | ₩576,607 | +0.30% | 234만 |
|---|
| 2026.08.28 | ₩587,351 | ₩587,351 | ₩577,733 | ₩580,014 | -1.25% | 174만 |
|---|
| 2026.08.27 | ₩580,899 | ₩593,038 | ₩578,122 | ₩586,143 | +0.90% | 176.2만 |
|---|
| 2026.08.26 | ₩591,522 | ₩594,057 | ₩587,820 | ₩590,637 | -0.15% | 228.9만 |
|---|
| 2026.08.25 | ₩594,554 | ₩599,610 | ₩591,871 | ₩593,185 | -0.23% | 210.1만 |
|---|
| 2026.08.24 | ₩590,597 | ₩598,054 | ₩584,158 | ₩595,331 | +0.80% | 246.3만 |
|---|
| 2026.08.21 | ₩579,075 | ₩590,865 | ₩575,936 | ₩589,282 | +1.76% | 211.4만 |
|---|
| 2026.08.20 | ₩584,520 | ₩591,978 | ₩578,203 | ₩581,771 | -0.47% | 291.4만 |
|---|
| 2026.08.19 | ₩577,090 | ₩594,473 | ₩575,936 | ₩593,346 | +2.82% | 254.4만 |
|---|
| 2026.08.18 | ₩565,554 | ₩573,267 | ₩564,320 | ₩570,437 | +0.86% | 259.1만 |
|---|
| 2026.08.17 | ₩553,938 | ₩562,818 | ₩550,478 | ₩562,523 | +1.55% | 288.1만 |
|---|
| 2026.08.14 | ₩554,985 | ₩558,029 | ₩550,612 | ₩556,929 | +0.35% | 203.7만 |
|---|
| 2026.08.13 | ₩563,247 | ₩563,703 | ₩557,694 | ₩560,457 | -0.50% | 277.8만 |
|---|
| 2026.08.12 | ₩554,381 | ₩560,927 | ₩548,600 | ₩558,231 | +0.69% | 206.6만 |
|---|
| 2026.08.11 | ₩557,345 | ₩565,755 | ₩552,892 | ₩555,709 | -0.29% | 203만 |
|---|
| 2026.08.10 | ₩547,876 | ₩559,813 | ₩545,139 | ₩559,599 | +2.14% | 196만 |
|---|
| 2026.08.07 | ₩542,014 | ₩552,087 | ₩537,963 | ₩551,215 | +1.70% | 182.2만 |
|---|
| 2026.08.06 | ₩554,931 | ₩561,208 | ₩538,138 | ₩543,033 | -2.14% | 260.9만 |
|---|
| 2026.08.05 | ₩527,622 | ₩558,311 | ₩524,456 | ₩547,031 | +3.68% | 575.1만 |
|---|
| 2026.08.04 | ₩510,721 | ₩524,349 | ₩504,363 | ₩523,142 | +2.43% | 362.3만 |
|---|
| 2026.08.03 | ₩521,103 | ₩524,496 | ₩504,283 | ₩508,186 | -2.48% | 344.3만 |
|---|
| 2026.07.31 | ₩512,384 | ₩518,849 | ₩508,816 | ₩516,623 | +0.83% | 195.5만 |
|---|
| 2026.07.30 | ₩509,366 | ₩520,982 | ₩507,314 | ₩519,949 | +2.08% | 300.5만 |
|---|
| 2026.07.29 | ₩529,862 | ₩533,684 | ₩518,527 | ₩519,949 | -1.87% | 300.4만 |
|---|
| 2026.07.28 | ₩514,061 | ₩533,845 | ₩512,666 | ₩527,273 | +2.57% | 341.3만 |
|---|
| 2026.07.27 | ₩507,757 | ₩512,760 | ₩502,190 | ₩504,685 | -0.60% | 290.2만 |
|---|
| 2026.07.24 | ₩499,950 | ₩508,910 | ₩499,186 | ₩504,390 | +0.89% | 249.4만 |
|---|
| 2026.07.23 | ₩482,848 | ₩498,756 | ₩481,816 | ₩498,300 | +3.20% | 293.2만 |
|---|
| 2026.07.22 | ₩495,256 | ₩497,630 | ₩489,394 | ₩490,990 | -0.86% | 154.9만 |
|---|
| 2026.07.21 | ₩489,703 | ₩494,826 | ₩485,746 | ₩491,245 | +0.31% | 288.2만 |
|---|
| 2026.07.20 | ₩493,539 | ₩496,677 | ₩487,771 | ₩488,469 | -1.03% | 192.2만 |
|---|
| 2026.07.17 | ₩501,613 | ₩507,743 | ₩485,182 | ₩491,312 | -2.05% | 286.1만 |
|---|
| 2026.07.16 | ₩480,528 | ₩499,159 | ₩479,844 | ₩498,408 | +3.72% | 235.6만 |
|---|
| 2026.07.15 | ₩475,713 | ₩482,741 | ₩474,760 | ₩480,622 | +1.03% | 183.8만 |
|---|
| 2026.07.14 | ₩480,434 | ₩481,346 | ₩475,780 | ₩476,504 | -0.82% | 186.3만 |
|---|
| 2026.07.13 | ₩486,953 | ₩487,288 | ₩477,148 | ₩483,479 | -0.71% | 206.5만 |
|---|
| 2026.07.10 | ₩487,006 | ₩489,448 | ₩484,404 | ₩487,422 | +0.09% | 163.3만 |
|---|
| 2026.07.09 | ₩493,364 | ₩494,612 | ₩484,257 | ₩487,731 | -1.14% | 172.8만 |
|---|
| 2026.07.08 | ₩491,178 | ₩498,193 | ₩486,899 | ₩493,592 | +0.49% | 175.9만 |
|---|
| 2026.07.07 | ₩502,029 | ₩503,330 | ₩491,406 | ₩493,740 | -1.65% | 198.4만 |
|---|
| 2026.07.06 | ₩498,569 | ₩501,627 | ₩482,164 | ₩491,513 | -1.42% | 283.8만 |
|---|
| 2026.07.02 | ₩489,233 | ₩503,196 | ₩487,422 | ₩501,855 | +2.58% | 248.8만 |
|---|
| 2026.07.01 | ₩486,403 | ₩488,240 | ₩480,045 | ₩484,659 | -0.36% | 224.5만 |
|---|
| 2026.06.30 | ₩485,759 | ₩486,604 | ₩478,677 | ₩485,719 | -0.01% | 224.7만 |
|---|
| 2026.06.29 | ₩485,491 | ₩487,047 | ₩480,810 | ₩483,613 | -0.39% | 246.2만 |
|---|
| 2026.06.26 | ₩475,753 | ₩485,920 | ₩475,042 | ₩480,635 | +1.03% | 361만 |
|---|
| 2026.06.25 | ₩469,542 | ₩481,668 | ₩469,542 | ₩473,245 | +0.79% | 234.1만 |
|---|
| 2026.06.24 | ₩466,779 | ₩475,391 | ₩464,097 | ₩471,380 | +0.99% | 239.2만 |
|---|
| 2026.06.23 | ₩467,195 | ₩468,657 | ₩463,413 | ₩465,451 | -0.37% | 230.5만 |
|---|
| 2026.06.22 | ₩452,897 | ₩462,903 | ₩452,830 | ₩462,380 | +2.09% | 252.1만 |
|---|
| 2026.06.18 | ₩461,924 | ₩462,755 | ₩448,068 | ₩452,830 | -1.97% | 815.1만 |
|---|
| 2026.06.17 | ₩465,545 | ₩468,657 | ₩454,573 | ₩458,275 | -1.56% | 347만 |
|---|
| 2026.06.16 | ₩472,145 | ₩474,371 | ₩463,922 | ₩466,565 | -1.18% | 351.6만 |
|---|
| 2026.06.15 | ₩476,839 | ₩480,595 | ₩468,872 | ₩470,173 | -1.40% | 437.1만 |
|---|
| 2026.06.12 | ₩479,388 | ₩480,421 | ₩472,091 | ₩476,437 | -0.62% | 273만 |
|---|
| 2026.06.11 | ₩459,952 | ₩480,810 | ₩458,007 | ₩474,908 | +3.25% | 472.7만 |
|---|
| 2026.06.10 | ₩465,250 | ₩467,571 | ₩452,682 | ₩453,004 | -2.63% | 300만 |
|---|
| 2026.06.09 | ₩467,101 | ₩468,979 | ₩459,563 | ₩462,179 | -1.05% | 338.8만 |
|---|
| 2026.06.08 | ₩468,577 | ₩472,373 | ₩461,736 | ₩463,735 | -1.03% | 248.8만 |
|---|
| 2026.06.05 | ₩467,799 | ₩478,181 | ₩466,323 | ₩468,899 | +0.24% | 345.1만 |
|---|
| 2026.06.04 | ₩463,922 | ₩468,362 | ₩459,067 | ₩463,560 | -0.08% | 290.7만 |
|---|
| 2026.06.03 | ₩439,926 | ₩454,305 | ₩437,244 | ₩453,661 | +3.12% | 228.9만 |
|---|
| 2026.06.02 | ₩437,498 | ₩441,911 | ₩432,307 | ₩440,302 | +0.64% | 155.9만 |
|---|
| 2026.06.01 | ₩447,169 | ₩447,773 | ₩437,740 | ₩441,469 | -1.27% | 212.1만 |
|---|
| 2026.05.29 | ₩450,979 | ₩452,709 | ₩446,740 | ₩451,743 | +0.17% | 295.4만 |
|---|
| 2026.05.28 | ₩451,274 | ₩453,299 | ₩448,215 | ₩451,327 | +0.01% | 215.9만 |
|---|
| 2026.05.27 | ₩455,405 | ₩457,913 | ₩450,670 | ₩450,764 | -1.02% | 193만 |
|---|
| 2026.05.26 | ₩456,800 | ₩459,389 | ₩449,610 | ₩450,603 | -1.36% | 186만 |
|---|
| 2026.05.22 | ₩456,398 | ₩461,146 | ₩453,903 | ₩455,110 | -0.28% | 156.6만 |
|---|
| 2026.05.21 | ₩442,636 | ₩452,870 | ₩441,415 | ₩452,588 | +2.25% | 200.1만 |
|---|
| 2026.05.20 | ₩443,642 | ₩447,370 | ₩438,343 | ₩444,741 | +0.25% | 407.4만 |
|---|
| 2026.05.19 | ₩433,582 | ₩445,774 | ₩430,523 | ₩443,642 | +2.32% | 304만 |
|---|
| 2026.05.18 | ₩436,667 | ₩436,962 | ₩430,845 | ₩435,111 | -0.36% | 203만 |
|---|
| 2026.05.15 | ₩450,992 | ₩450,992 | ₩436,144 | ₩437,686 | -2.95% | 344.8만 |
|---|
| 2026.05.14 | ₩451,032 | ₩453,286 | ₩447,290 | ₩450,992 | -0.01% | 204.2만 |
|---|
| 2026.05.13 | ₩445,747 | ₩453,366 | ₩442,716 | ₩451,287 | +1.24% | 218.4만 |
|---|
| 2026.05.12 | ₩445,251 | ₩454,023 | ₩442,367 | ₩451,073 | +1.31% | 311.9만 |
|---|
| 2026.05.11 | ₩446,646 | ₩448,256 | ₩439,443 | ₩442,086 | -1.02% | 191.9만 |
|---|
| 2026.05.08 | ₩441,938 | ₩445,761 | ₩439,953 | ₩444,916 | +0.67% | 244.3만 |
|---|
| 2026.05.07 | ₩443,159 | ₩444,352 | ₩438,907 | ₩441,415 | -0.39% | 329.7만 |
|---|
| 2026.05.06 | ₩441,469 | ₩446,633 | ₩441,361 | ₩444,124 | +0.60% | 287.4만 |
|---|
| 2026.05.05 | ₩431,784 | ₩442,180 | ₩429,920 | ₩442,086 | +2.39% | 332.1만 |
|---|
| 2026.05.04 | ₩437,311 | ₩438,330 | ₩431,798 | ₩434,386 | -0.67% | 348.1만 |
|---|
| 2026.05.01 | ₩446,016 | ₩452,025 | ₩435,433 | ₩442,394 | -0.81% | 382.1만 |
|---|
| 2026.04.30 | ₩457,055 | ₩468,845 | ₩456,116 | ₩464,432 | +1.61% | 359.3만 |
|---|
| 2026.04.29 | ₩449,356 | ₩454,868 | ₩447,397 | ₩453,393 | +0.90% | 251.7만 |
|---|
| 2026.04.28 | ₩462,085 | ₩464,124 | ₩453,125 | ₩455,472 | -1.43% | 237.6만 |
|---|
| 2026.04.27 | ₩459,201 | ₩466,833 | ₩456,022 | ₩456,290 | -0.63% | 265.4만 |
|---|
| 2026.04.24 | ₩464,097 | ₩466,323 | ₩459,429 | ₩462,152 | -0.42% | 220.1만 |
|---|
| 2026.04.23 | ₩463,453 | ₩470,388 | ₩463,426 | ₩467,611 | +0.90% | 203.3만 |
|---|
| 2026.04.22 | ₩461,535 | ₩466,350 | ₩460,033 | ₩463,989 | +0.53% | 213.6만 |
|---|
| 2026.04.21 | ₩469,771 | ₩469,771 | ₩456,129 | ₩462,568 | -1.53% | 206.7만 |
|---|
| 2026.04.20 | ₩475,163 | ₩478,717 | ₩469,489 | ₩469,677 | -1.15% | 210.8만 |
|---|
| 2026.04.17 | ₩472,010 | ₩478,435 | ₩468,684 | ₩476,571 | +0.97% | 368.6만 |
|---|
| 2026.04.16 | ₩464,942 | ₩471,139 | ₩464,902 | ₩468,644 | +0.80% | 198.2만 |
|---|
| 2026.04.15 | ₩471,742 | ₩472,949 | ₩461,696 | ₩467,074 | -0.99% | 214만 |
|---|
| 2026.04.14 | ₩464,338 | ₩471,769 | ₩463,305 | ₩470,736 | +1.38% | 210.7만 |
|---|
| 2026.04.13 | ₩472,265 | ₩472,976 | ₩463,413 | ₩469,221 | -0.64% | 254.8만 |
|---|
| 2026.04.10 | ₩479,468 | ₩479,468 | ₩469,127 | ₩470,830 | -1.80% | 225.8만 |
|---|
| 2026.04.09 | ₩466,055 | ₩482,137 | ₩464,660 | ₩476,973 | +2.34% | 294.1만 |
|---|
| 2026.04.08 | ₩463,574 | ₩471,246 | ₩459,201 | ₩469,207 | +1.22% | 266.6만 |
|---|
| 2026.04.07 | ₩457,377 | ₩458,557 | ₩449,423 | ₩456,049 | -0.29% | 316.2만 |
|---|
| 2026.04.06 | ₩463,359 | ₩467,007 | ₩456,907 | ₩459,496 | -0.83% | 214.4만 |
|---|
| 2026.04.02 | ₩473,110 | ₩475,042 | ₩463,922 | ₩466,699 | -1.36% | 160.4만 |
|---|
| 2026.04.01 | ₩476,034 | ₩478,851 | ₩471,689 | ₩473,862 | -0.46% | 272.7만 |
|---|
| 2026.03.31 | ₩470,441 | ₩476,826 | ₩465,586 | ₩471,943 | +0.32% | 374.7만 |
|---|
| 2026.03.30 | ₩471,917 | ₩471,917 | ₩466,954 | ₩468,121 | -0.80% | 259만 |
|---|
| 2026.03.27 | ₩477,054 | ₩477,054 | ₩466,511 | ₩467,812 | -1.94% | 227.5만 |
|---|
| 2026.03.26 | ₩469,905 | ₩475,914 | ₩467,477 | ₩473,701 | +0.81% | 204.5만 |
|---|
| 2026.03.25 | ₩470,481 | ₩480,193 | ₩470,481 | ₩474,733 | +0.90% | 183.2만 |
|---|
| 2026.03.24 | ₩464,848 | ₩472,923 | ₩463,828 | ₩467,356 | +0.54% | 233.7만 |
|---|
| 2026.03.23 | ₩471,876 | ₩474,049 | ₩467,598 | ₩469,153 | -0.58% | 236.9만 |
|---|
| 2026.03.20 | ₩466,793 | ₩471,139 | ₩462,688 | ₩466,511 | -0.06% | 916.9만 |
|---|
| 2026.03.19 | ₩473,888 | ₩477,939 | ₩466,578 | ₩469,355 | -0.96% | 216.9만 |
|---|
| 2026.03.18 | ₩482,634 | ₩483,801 | ₩470,548 | ₩471,447 | -2.32% | 289.5만 |
|---|
| 2026.03.17 | ₩493,928 | ₩494,652 | ₩482,607 | ₩484,391 | -1.93% | 233.4만 |
|---|
| 2026.03.16 | ₩495,457 | ₩497,482 | ₩489,206 | ₩491,258 | -0.85% | 209.9만 |
|---|
| 2026.03.13 | ₩497,200 | ₩500,286 | ₩490,829 | ₩491,205 | -1.21% | 150만 |
|---|
| 2026.03.12 | ₩500,996 | ₩502,995 | ₩493,284 | ₩493,324 | -1.53% | 199.1만 |
|---|
| 2026.03.11 | ₩503,062 | ₩509,889 | ₩500,312 | ₩506,536 | +0.69% | 229.9만 |
|---|
| 2026.03.10 | ₩504,564 | ₩508,709 | ₩499,964 | ₩503,572 | -0.20% | 228.5만 |
|---|
| 2026.03.09 | ₩493,968 | ₩508,119 | ₩491,634 | ₩505,637 | +2.36% | 272만 |
|---|
| 2026.03.06 | ₩488,509 | ₩495,966 | ₩485,169 | ₩495,658 | +1.46% | 244.3만 |
|---|
| 2026.03.05 | ₩503,236 | ₩505,798 | ₩484,753 | ₩493,069 | -2.02% | 286.8만 |
|---|
| 2026.03.04 | ₩509,702 | ₩509,822 | ₩497,388 | ₩508,722 | -0.19% | 202.8만 |
|---|
| 2026.03.03 | ₩506,979 | ₩512,035 | ₩499,923 | ₩505,678 | -0.26% | 271만 |
|---|
| 2026.03.02 | ₩520,432 | ₩524,845 | ₩512,237 | ₩517,347 | -0.59% | 283.8만 |
|---|
| 2026.02.27 | ₩508,749 | ₩523,303 | ₩508,025 | ₩520,647 | +2.34% | 344.1만 |
|---|
| 2026.02.26 | ₩516,596 | ₩516,596 | ₩501,989 | ₩508,803 | -1.51% | 258.9만 |
|---|
| 2026.02.25 | ₩511,714 | ₩519,748 | ₩510,426 | ₩515,509 | +0.74% | 246만 |
|---|
| 2026.02.24 | ₩509,728 | ₩513,994 | ₩508,119 | ₩513,551 | +0.75% | 245.5만 |
|---|
| 2026.02.23 | ₩503,344 | ₩512,089 | ₩502,646 | ₩508,924 | +1.11% | 295.1만 |
|---|
| 2026.02.20 | ₩498,984 | ₩505,678 | ₩498,153 | ₩502,660 | +0.74% | 291.2만 |
|---|
| 2026.02.19 | ₩506,898 | ₩509,608 | ₩501,828 | ₩503,666 | -0.64% | 242.7만 |
|---|
| 2026.02.18 | ₩500,983 | ₩510,480 | ₩496,879 | ₩509,339 | +1.67% | 273.2만 |
|---|
| 2026.02.17 | ₩497,469 | ₩502,686 | ₩494,947 | ₩500,795 | +0.67% | 225.5만 |
|---|
| 2026.02.13 | ₩486,443 | ₩496,852 | ₩485,169 | ₩495,202 | +1.80% | 241.4만 |
|---|
| 2026.02.12 | ₩491,808 | ₩497,469 | ₩489,662 | ₩491,191 | -0.13% | 237.5만 |
|---|
| 2026.02.11 | ₩489,770 | ₩494,290 | ₩484,217 | ₩491,701 | +0.39% | 282.6만 |
|---|
| 2026.02.10 | ₩505,731 | ₩506,160 | ₩487,771 | ₩489,112 | -3.29% | 352.6만 |
|---|
| 2026.02.09 | ₩510,641 | ₩515,898 | ₩499,427 | ₩504,095 | -1.28% | 284.4만 |
|---|
| 2026.02.06 | ₩496,275 | ₩516,569 | ₩494,813 | ₩515,496 | +3.87% | 384만 |
|---|
| 2026.02.05 | ₩490,561 | ₩502,861 | ₩489,582 | ₩493,337 | +0.57% | 400.7만 |
|---|
| 2026.02.04 | ₩472,185 | ₩494,612 | ₩459,241 | ₩491,191 | +4.03% | 590만 |
|---|
| 2026.02.03 | ₩457,712 | ₩468,791 | ₩454,158 | ₩454,158 | -0.78% | 404만 |
|---|
| 2026.02.02 | ₩455,338 | ₩464,070 | ₩455,257 | ₩462,326 | +1.53% | 190만 |
|---|
| 2026.01.30 | ₩457,135 | ₩463,426 | ₩453,460 | ₩458,570 | +0.31% | 252.2만 |
|---|
| 2026.01.29 | ₩458,275 | ₩465,800 | ₩454,372 | ₩459,992 | +0.37% | 315.3만 |
|---|
| 2026.01.28 | ₩468,121 | ₩472,078 | ₩456,049 | ₩459,027 | -1.94% | 234.8만 |
|---|
| 2026.01.27 | ₩467,544 | ₩473,821 | ₩465,344 | ₩471,233 | +0.79% | 327만 |
|---|
| 2026.01.26 | ₩462,353 | ₩470,039 | ₩460,904 | ₩469,046 | +1.45% | 311.6만 |
|---|
| 2026.01.23 | ₩464,338 | ₩468,429 | ₩458,490 | ₩462,420 | -0.41% | 202.5만 |
|---|
| 2026.01.22 | ₩461,615 | ₩469,435 | ₩458,919 | ₩465,532 | +0.85% | 302.5만 |
|---|
| 2026.01.21 | ₩442,569 | ₩461,387 | ₩441,724 | ₩460,878 | +4.14% | 414.9만 |
|---|
| 2026.01.20 | ₩436,707 | ₩444,433 | ₩431,516 | ₩443,977 | +1.66% | 294.8만 |
|---|
| 2026.01.16 | ₩440,892 | ₩446,700 | ₩438,477 | ₩443,186 | +0.52% | 403.4만 |
|---|
| 2026.01.15 | ₩441,254 | ₩445,989 | ₩436,184 | ₩442,676 | +0.32% | 259.2만 |
|---|
| 2026.01.14 | ₩434,708 | ₩441,563 | ₩433,984 | ₩441,254 | +1.51% | 189.7만 |
|---|
| 2026.01.13 | ₩439,175 | ₩439,618 | ₩428,941 | ₩434,990 | -0.95% | 238.2만 |
|---|
| 2026.01.12 | ₩440,583 | ₩440,583 | ₩432,898 | ₩436,653 | -0.89% | 246.1만 |
|---|
| 2026.01.09 | ₩441,039 | ₩445,426 | ₩434,440 | ₩437,404 | -0.82% | 211.8만 |
|---|
| 2026.01.08 | ₩453,044 | ₩458,007 | ₩440,235 | ₩442,783 | -2.26% | 279.9만 |
|---|
| 2026.01.07 | ₩445,452 | ₩460,140 | ₩445,452 | ₩458,249 | +2.87% | 359.9만 |
|---|
| 2026.01.06 | ₩428,538 | ₩443,896 | ₩427,653 | ₩442,864 | +3.34% | 272.3만 |
|---|
| 2026.01.05 | ₩435,822 | ₩437,968 | ₩426,821 | ₩430,188 | -1.29% | 226.9만 |
|---|
| 2026.01.02 | ₩440,986 | ₩441,549 | ₩435,942 | ₩439,470 | -0.34% | 154만 |
|---|
| 2025.12.31 | ₩440,878 | ₩441,965 | ₩438,692 | ₩439,027 | -0.42% | 141.7만 |
|---|
| 2025.12.30 | ₩440,825 | ₩442,327 | ₩437,042 | ₩440,878 | +0.01% | 125.6만 |
|---|
| 2025.12.29 | ₩445,935 | ₩447,330 | ₩441,925 | ₩442,139 | -0.85% | 218.1만 |
|---|
| 2025.12.26 | ₩447,531 | ₩447,974 | ₩443,776 | ₩446,566 | -0.22% | 79.3만 |
|---|
| 2025.12.24 | ₩443,601 | ₩448,511 | ₩443,601 | ₩447,947 | +0.98% | 83.4만 |
|---|
| 2025.12.23 | ₩440,074 | ₩447,558 | ₩440,047 | ₩444,634 | +1.04% | 155.3만 |
|---|
| 2025.12.22 | ₩438,625 | ₩445,157 | ₩437,378 | ₩444,500 | +1.34% | 240만 |
|---|
| 2025.12.19 | ₩436,680 | ₩444,648 | ₩435,567 | ₩439,121 | +0.56% | 1346.6만 |
|---|
| 2025.12.18 | ₩437,632 | ₩440,275 | ₩431,784 | ₩435,151 | -0.57% | 266.9만 |
|---|
| 2025.12.17 | ₩439,309 | ₩442,689 | ₩436,506 | ₩437,284 | -0.46% | 251.7만 |
|---|
| 2025.12.16 | ₩435,688 | ₩439,068 | ₩433,273 | ₩438,263 | +0.59% | 264.3만 |
|---|
| 2025.12.15 | ₩430,845 | ₩436,962 | ₩427,962 | ₩436,345 | +1.28% | 405만 |
|---|
| 2025.12.12 | ₩425,601 | ₩428,498 | ₩422,771 | ₩426,191 | +0.14% | 224.7만 |
|---|
| 2025.12.11 | ₩426,392 | ₩429,477 | ₩419,015 | ₩425,708 | -0.16% | 245.5만 |
|---|
| 2025.12.10 | ₩424,192 | ₩425,829 | ₩419,833 | ₩423,026 | -0.28% | 307.2만 |
|---|
| 2025.12.09 | ₩431,664 | ₩433,246 | ₩420,075 | ₩420,973 | -2.48% | 292.5만 |
|---|
| 2025.12.08 | ₩441,415 | ₩442,193 | ₩429,450 | ₩430,872 | -2.39% | 351.1만 |
|---|
| 2025.12.05 | ₩456,532 | ₩457,229 | ₩440,798 | ₩442,488 | -3.08% | 289.8만 |
|---|
| 2025.12.04 | ₩461,723 | ₩464,539 | ₩454,627 | ₩456,263 | -1.18% | 369.6만 |
|---|
| 2025.12.03 | ₩456,773 | ₩464,606 | ₩454,506 | ₩463,319 | +1.43% | 283.9만 |
|---|
| 2025.12.02 | ₩454,520 | ₩459,402 | ₩451,126 | ₩453,849 | -0.15% | 244.7만 |
|---|
| 2025.12.01 | ₩460,167 | ₩461,387 | ₩451,019 | ₩452,682 | -1.63% | 238.4만 |
|---|
| 2025.11.28 | ₩461,414 | ₩463,641 | ₩459,080 | ₩463,372 | +0.42% | 126.9만 |
|---|
| 2025.11.26 | ₩458,101 | ₩462,796 | ₩456,049 | ₩462,179 | +0.89% | 233.3만 |
|---|
| 2025.11.25 | ₩449,892 | ₩458,369 | ₩449,892 | ₩457,538 | +1.70% | 286.9만 |
|---|
| 2025.11.24 | ₩450,469 | ₩454,251 | ₩444,929 | ₩448,403 | -0.46% | 355.2만 |
|---|
| 2025.11.21 | ₩449,168 | ₩459,858 | ₩448,993 | ₩452,749 | +0.80% | 412.9만 |
|---|
| 2025.11.20 | ₩462,112 | ₩462,876 | ₩449,342 | ₩450,777 | -2.45% | 318.4만 |
|---|
| 2025.11.19 | ₩460,703 | ₩463,144 | ₩456,076 | ₩459,268 | -0.31% | 213만 |
|---|
| 2025.11.18 | ₩461,052 | ₩463,413 | ₩455,110 | ₩461,401 | +0.08% | 296.7만 |
|---|
| 2025.11.17 | ₩452,883 | ₩461,495 | ₩451,797 | ₩458,342 | +1.21% | 299.7만 |
|---|
| 2025.11.14 | ₩451,676 | ₩455,781 | ₩443,105 | ₩451,676 | 0.00% | 331만 |
|---|
| 2025.11.13 | ₩453,232 | ₩463,882 | ₩449,503 | ₩450,684 | -0.56% | 341.4만 |
|---|
| 2025.11.12 | ₩454,225 | ₩459,268 | ₩450,442 | ₩451,059 | -0.70% | 294.1만 |
|---|
| 2025.11.11 | ₩433,810 | ₩454,104 | ₩433,810 | ₩453,970 | +4.65% | 313.7만 |
|---|
| 2025.11.10 | ₩430,027 | ₩437,512 | ₩428,605 | ₩434,132 | +0.95% | 251.9만 |
|---|
| 2025.11.07 | ₩423,964 | ₩431,127 | ₩421,174 | ₩429,491 | +1.30% | 266.5만 |
|---|
| 2025.11.06 | ₩428,015 | ₩430,980 | ₩419,189 | ₩423,307 | -1.10% | 333만 |
|---|
| 2025.11.05 | ₩406,594 | ₩433,220 | ₩405,253 | ₩429,035 | +5.52% | 548.6만 |
|---|
| 2025.11.04 | ₩400,666 | ₩401,135 | ₩394,992 | ₩397,970 | -0.67% | 341.3만 |
|---|
| 2025.11.03 | ₩400,290 | ₩403,737 | ₩391,826 | ₩397,433 | -0.71% | 275.3만 |
|---|
| 2025.10.31 | ₩386,917 | ₩400,894 | ₩386,300 | ₩400,290 | +3.46% | 268.7만 |
|---|
| 2025.10.30 | ₩389,761 | ₩395,099 | ₩387,641 | ₩391,665 | +0.49% | 205.8만 |
|---|
| 2025.10.29 | ₩391,344 | ₩395,435 | ₩388,232 | ₩391,357 | +0.00% | 282.4만 |
|---|
| 2025.10.28 | ₩387,548 | ₩392,510 | ₩386,649 | ₩391,786 | +1.09% | 221.7만 |
|---|
| 2025.10.27 | ₩390,606 | ₩391,665 | ₩386,649 | ₩390,539 | -0.02% | 179.4만 |
|---|
| 2025.10.24 | ₩392,859 | ₩394,268 | ₩389,868 | ₩391,344 | -0.39% | 137.6만 |
|---|
| 2025.10.23 | ₩397,044 | ₩397,648 | ₩391,545 | ₩392,859 | -1.05% | 149.7만 |
|---|
| 2025.10.22 | ₩404,126 | ₩406,179 | ₩396,494 | ₩397,004 | -1.76% | 169.9만 |
|---|
| 2025.10.21 | ₩405,883 | ₩407,560 | ₩399,754 | ₩403,925 | -0.48% | 153.3만 |
|---|
| 2025.10.20 | ₩401,699 | ₩407,305 | ₩399,378 | ₩406,863 | +1.29% | 161.3만 |
|---|
| 2025.10.17 | ₩396,011 | ₩401,551 | ₩393,195 | ₩400,800 | +1.21% | 195.9만 |
|---|
| 2025.10.16 | ₩399,807 | ₩405,441 | ₩394,938 | ₩396,776 | -0.76% | 171.5만 |
|---|
| 2025.10.15 | ₩392,765 | ₩399,995 | ₩392,242 | ₩398,801 | +1.54% | 250.2만 |
|---|
| 2025.10.14 | ₩391,330 | ₩398,198 | ₩390,284 | ₩394,147 | +0.72% | 197.6만 |
|---|
| 2025.10.13 | ₩391,330 | ₩397,205 | ₩388,232 | ₩392,202 | +0.22% | 183.8만 |
|---|
| 2025.10.10 | ₩397,245 | ₩398,493 | ₩388,419 | ₩389,157 | -2.04% | 266.1만 |
|---|