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 | ₩541,728 | ₩558,823 | ₩540,457 | ₩554,930 | +2.44% | 255.3만 |
| 2026.10.08 | ₩548,376 | ₩550,877 | ₩535,120 | ₩544,992 | -0.62% | 237.8만 |
| 2026.10.07 | ₩539,133 | ₩556,161 | ₩537,515 | ₩552,536 | +2.49% | 223.7만 |
| 2026.10.06 | ₩539,454 | ₩541,728 | ₩529,703 | ₩538,518 | -0.17% | 203.7만 |
| 2026.10.05 | ₩533,743 | ₩539,976 | ₩531,067 | ₩539,026 | +0.99% | 310.4만 |
| 2026.10.02 | ₩548,630 | ₩548,630 | ₩537,662 | ₩539,106 | -1.74% | 351만 |
| 2026.10.01 | ₩564,093 | ₩565,537 | ₩544,577 | ₩544,764 | -3.43% | 250.1만 |
| 2026.09.30 | ₩567,156 | ₩570,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩563,812 |
| -0.59% |
| 313만 |
| 2026.09.29 | ₩554,261 | ₩567,905 | ₩553,914 | ₩566,661 | +2.24% | 373.8만 |
|---|
| 2026.09.28 | ₩550,449 | ₩560,481 | ₩549,700 | ₩559,291 | +1.61% | 291.8만 |
|---|
| 2026.09.25 | ₩546,075 | ₩555,372 | ₩540,645 | ₩554,582 | +1.56% | 221.3만 |
|---|
| 2026.09.24 | ₩543,186 | ₩548,403 | ₩540,230 | ₩543,119 | -0.01% | 252.5만 |
|---|
| 2026.09.23 | ₩548,536 | ₩556,121 | ₩540,845 | ₩543,186 | -0.98% | 282.3만 |
|---|
| 2026.09.22 | ₩542,062 | ₩552,429 | ₩533,060 | ₩548,737 | +1.23% | 372만 |
|---|
| 2026.09.21 | ₩515,926 | ₩527,683 | ₩510,829 | ₩525,891 | +1.93% | 288.9만 |
|---|
| 2026.09.18 | ₩506,295 | ₩516,982 | ₩506,295 | ₩515,845 | +1.89% | 852.4만 |
|---|
| 2026.09.17 | ₩507,151 | ₩511,619 | ₩503,045 | ₩507,994 | +0.17% | 323.5만 |
|---|
| 2026.09.16 | ₩504,289 | ₩507,098 | ₩500,878 | ₩503,406 | -0.18% | 240.1만 |
|---|
| 2026.09.15 | ₩508,596 | ₩509,679 | ₩501,801 | ₩502,469 | -1.20% | 260.9만 |
|---|
| 2026.09.14 | ₩510,883 | ₩514,454 | ₩503,954 | ₩510,294 | -0.12% | 271.4만 |
|---|
| 2026.09.11 | ₩516,501 | ₩517,638 | ₩504,569 | ₩504,743 | -2.28% | 227.2만 |
|---|
| 2026.09.10 | ₩518,775 | ₩523,898 | ₩510,308 | ₩511,592 | -1.38% | 343.1만 |
|---|
| 2026.09.09 | ₩525,770 | ₩529,088 | ₩520,701 | ₩523,363 | -0.46% | 292.1만 |
|---|
| 2026.09.08 | ₩546,945 | ₩548,456 | ₩523,229 | ₩525,904 | -3.85% | 682.5만 |
|---|
| 2026.09.04 | ₩584,571 | ₩591,019 | ₩581,856 | ₩584,839 | +0.05% | 164.9만 |
|---|
| 2026.09.03 | ₩596,128 | ₩596,329 | ₩585,976 | ₩594,055 | -0.35% | 184.2만 |
|---|
| 2026.09.02 | ₩589,413 | ₩595,994 | ₩581,856 | ₩592,343 | +0.50% | 228.6만 |
|---|
| 2026.09.01 | ₩582,257 | ₩586,738 | ₩576,506 | ₩586,029 | +0.65% | 235.8만 |
|---|
| 2026.08.31 | ₩573,282 | ₩577,643 | ₩569,818 | ₩575,007 | +0.30% | 234만 |
|---|
| 2026.08.28 | ₩585,722 | ₩585,722 | ₩576,131 | ₩578,405 | -1.25% | 174만 |
|---|
| 2026.08.27 | ₩579,288 | ₩591,393 | ₩576,519 | ₩584,518 | +0.90% | 176.2만 |
|---|
| 2026.08.26 | ₩589,882 | ₩592,410 | ₩586,190 | ₩588,999 | -0.15% | 228.9만 |
|---|
| 2026.08.25 | ₩592,905 | ₩597,947 | ₩590,229 | ₩591,540 | -0.23% | 210.1만 |
|---|
| 2026.08.24 | ₩588,959 | ₩596,396 | ₩582,538 | ₩593,680 | +0.80% | 246.3만 |
|---|
| 2026.08.21 | ₩577,469 | ₩589,226 | ₩574,339 | ₩587,648 | +1.76% | 211.4만 |
|---|
| 2026.08.20 | ₩582,899 | ₩590,336 | ₩576,599 | ₩580,157 | -0.47% | 291.4만 |
|---|
| 2026.08.19 | ₩575,489 | ₩592,824 | ₩574,339 | ₩591,701 | +2.82% | 254.4만 |
|---|
| 2026.08.18 | ₩563,986 | ₩571,677 | ₩562,755 | ₩568,855 | +0.86% | 259.1만 |
|---|
| 2026.08.17 | ₩552,402 | ₩561,257 | ₩548,951 | ₩560,963 | +1.55% | 288.1만 |
|---|
| 2026.08.14 | ₩553,445 | ₩556,482 | ₩549,085 | ₩555,385 | +0.35% | 203.7만 |
|---|
| 2026.08.13 | ₩561,685 | ₩562,140 | ₩556,147 | ₩558,903 | -0.50% | 277.8만 |
|---|
| 2026.08.12 | ₩552,843 | ₩559,371 | ₩547,078 | ₩556,682 | +0.69% | 206.6만 |
|---|
| 2026.08.11 | ₩555,800 | ₩564,186 | ₩551,359 | ₩554,168 | -0.29% | 203만 |
|---|
| 2026.08.10 | ₩546,356 | ₩558,261 | ₩543,627 | ₩558,047 | +2.14% | 196만 |
|---|
| 2026.08.07 | ₩540,511 | ₩550,556 | ₩536,471 | ₩549,687 | +1.70% | 182.2만 |
|---|
| 2026.08.06 | ₩553,392 | ₩559,652 | ₩536,645 | ₩541,527 | -2.14% | 260.9만 |
|---|
| 2026.08.05 | ₩526,158 | ₩556,763 | ₩523,002 | ₩545,513 | +3.68% | 575.1만 |
|---|
| 2026.08.04 | ₩509,305 | ₩522,895 | ₩502,964 | ₩521,691 | +2.43% | 362.3만 |
|---|
| 2026.08.03 | ₩519,658 | ₩523,042 | ₩502,884 | ₩506,777 | -2.48% | 344.3만 |
|---|
| 2026.07.31 | ₩510,963 | ₩517,410 | ₩507,405 | ₩515,190 | +0.83% | 195.5만 |
|---|
| 2026.07.30 | ₩507,954 | ₩519,537 | ₩505,907 | ₩518,507 | +2.08% | 300.5만 |
|---|
| 2026.07.29 | ₩528,392 | ₩532,204 | ₩517,089 | ₩518,507 | -1.87% | 300.4만 |
|---|
| 2026.07.28 | ₩512,635 | ₩532,365 | ₩511,244 | ₩525,811 | +2.57% | 341.3만 |
|---|
| 2026.07.27 | ₩506,348 | ₩511,338 | ₩500,797 | ₩503,285 | -0.60% | 290.2만 |
|---|
| 2026.07.24 | ₩498,564 | ₩507,499 | ₩497,801 | ₩502,991 | +0.89% | 249.4만 |
|---|
| 2026.07.23 | ₩481,509 | ₩497,373 | ₩480,479 | ₩496,918 | +3.20% | 293.2만 |
|---|
| 2026.07.22 | ₩493,882 | ₩496,250 | ₩488,037 | ₩489,628 | -0.86% | 154.9만 |
|---|
| 2026.07.21 | ₩488,344 | ₩493,454 | ₩484,398 | ₩489,883 | +0.31% | 288.2만 |
|---|
| 2026.07.20 | ₩492,170 | ₩495,300 | ₩486,418 | ₩487,114 | -1.03% | 192.2만 |
|---|
| 2026.07.17 | ₩500,222 | ₩506,335 | ₩483,837 | ₩489,950 | -2.05% | 286.1만 |
|---|
| 2026.07.16 | ₩479,195 | ₩497,774 | ₩478,513 | ₩497,025 | +3.72% | 235.6만 |
|---|
| 2026.07.15 | ₩474,393 | ₩481,402 | ₩473,444 | ₩479,289 | +1.03% | 183.8만 |
|---|
| 2026.07.14 | ₩479,102 | ₩480,011 | ₩474,460 | ₩475,182 | -0.82% | 186.3만 |
|---|
| 2026.07.13 | ₩485,602 | ₩485,937 | ₩475,824 | ₩482,138 | -0.71% | 206.5만 |
|---|
| 2026.07.10 | ₩485,656 | ₩488,090 | ₩483,061 | ₩486,070 | +0.09% | 163.3만 |
|---|
| 2026.07.09 | ₩491,996 | ₩493,240 | ₩482,914 | ₩486,378 | -1.14% | 172.8만 |
|---|
| 2026.07.08 | ₩489,816 | ₩496,811 | ₩485,549 | ₩492,223 | +0.49% | 175.9만 |
|---|
| 2026.07.07 | ₩500,637 | ₩501,934 | ₩490,043 | ₩492,371 | -1.65% | 198.4만 |
|---|
| 2026.07.06 | ₩497,186 | ₩500,236 | ₩480,827 | ₩490,150 | -1.42% | 283.8만 |
|---|
| 2026.07.02 | ₩487,876 | ₩501,801 | ₩486,070 | ₩500,463 | +2.58% | 248.8만 |
|---|
| 2026.07.01 | ₩485,054 | ₩486,886 | ₩478,714 | ₩483,315 | -0.36% | 224.5만 |
|---|
| 2026.06.30 | ₩484,412 | ₩485,255 | ₩477,349 | ₩484,372 | -0.01% | 224.7만 |
|---|
| 2026.06.29 | ₩484,144 | ₩485,696 | ₩479,476 | ₩482,272 | -0.39% | 246.2만 |
|---|
| 2026.06.26 | ₩474,433 | ₩484,572 | ₩473,724 | ₩479,302 | +1.03% | 361만 |
|---|
| 2026.06.25 | ₩468,240 | ₩480,332 | ₩468,240 | ₩471,932 | +0.79% | 234.1만 |
|---|
| 2026.06.24 | ₩465,485 | ₩474,072 | ₩462,810 | ₩470,073 | +0.99% | 239.2만 |
|---|
| 2026.06.23 | ₩465,899 | ₩467,357 | ₩462,127 | ₩464,161 | -0.37% | 230.5만 |
|---|
| 2026.06.22 | ₩451,641 | ₩461,619 | ₩451,574 | ₩461,097 | +2.09% | 252.1만 |
|---|
| 2026.06.18 | ₩460,643 | ₩461,472 | ₩446,825 | ₩451,574 | -1.97% | 815.1만 |
|---|
| 2026.06.17 | ₩464,254 | ₩467,357 | ₩453,313 | ₩457,004 | -1.56% | 347만 |
|---|
| 2026.06.16 | ₩470,835 | ₩473,056 | ₩462,636 | ₩465,271 | -1.18% | 351.6만 |
|---|
| 2026.06.15 | ₩475,517 | ₩479,262 | ₩467,571 | ₩468,869 | -1.40% | 437.1만 |
|---|
| 2026.06.12 | ₩478,058 | ₩479,088 | ₩470,782 | ₩475,116 | -0.62% | 273만 |
|---|
| 2026.06.11 | ₩458,676 | ₩479,476 | ₩456,737 | ₩473,591 | +3.25% | 472.7만 |
|---|
| 2026.06.10 | ₩463,960 | ₩466,274 | ₩451,427 | ₩451,748 | -2.63% | 300만 |
|---|
| 2026.06.09 | ₩465,806 | ₩467,678 | ₩458,289 | ₩460,897 | -1.05% | 338.8만 |
|---|
| 2026.06.08 | ₩467,277 | ₩471,063 | ₩460,455 | ₩462,448 | -1.03% | 248.8만 |
|---|
| 2026.06.05 | ₩466,501 | ₩476,854 | ₩465,030 | ₩467,598 | +0.24% | 345.1만 |
|---|
| 2026.06.04 | ₩462,636 | ₩467,063 | ₩457,794 | ₩462,275 | -0.08% | 290.7만 |
|---|
| 2026.06.03 | ₩438,706 | ₩453,045 | ₩436,031 | ₩452,403 | +3.12% | 228.9만 |
|---|
| 2026.06.02 | ₩436,285 | ₩440,686 | ₩431,108 | ₩439,081 | +0.64% | 155.9만 |
|---|
| 2026.06.01 | ₩445,929 | ₩446,531 | ₩436,526 | ₩440,244 | -1.27% | 212.1만 |
|---|
| 2026.05.29 | ₩449,728 | ₩451,453 | ₩445,501 | ₩450,490 | +0.17% | 295.4만 |
|---|
| 2026.05.28 | ₩450,022 | ₩452,042 | ₩446,972 | ₩450,076 | +0.01% | 215.9만 |
|---|
| 2026.05.27 | ₩454,142 | ₩456,643 | ₩449,420 | ₩449,514 | -1.02% | 193만 |
|---|
| 2026.05.26 | ₩455,533 | ₩458,115 | ₩448,364 | ₩449,353 | -1.36% | 186만 |
|---|
| 2026.05.22 | ₩455,132 | ₩459,867 | ₩452,644 | ₩453,848 | -0.28% | 156.6만 |
|---|
| 2026.05.21 | ₩441,408 | ₩451,614 | ₩440,191 | ₩451,333 | +2.25% | 200.1만 |
|---|
| 2026.05.20 | ₩442,411 | ₩446,130 | ₩437,128 | ₩443,508 | +0.25% | 407.4만 |
|---|
| 2026.05.19 | ₩432,379 | ₩444,538 | ₩429,329 | ₩442,411 | +2.32% | 304만 |
|---|
| 2026.05.18 | ₩435,456 | ₩435,750 | ₩429,650 | ₩433,904 | -0.36% | 203만 |
|---|
| 2026.05.15 | ₩449,741 | ₩449,741 | ₩434,934 | ₩436,472 | -2.95% | 344.8만 |
|---|
| 2026.05.14 | ₩449,781 | ₩452,029 | ₩446,049 | ₩449,741 | -0.01% | 204.2만 |
|---|
| 2026.05.13 | ₩444,511 | ₩452,109 | ₩441,488 | ₩450,036 | +1.24% | 218.4만 |
|---|
| 2026.05.12 | ₩444,016 | ₩452,764 | ₩441,140 | ₩449,822 | +1.31% | 311.9만 |
|---|
| 2026.05.11 | ₩445,407 | ₩447,013 | ₩438,225 | ₩440,860 | -1.02% | 191.9만 |
|---|
| 2026.05.08 | ₩440,712 | ₩444,525 | ₩438,733 | ₩443,682 | +0.67% | 244.3만 |
|---|
| 2026.05.07 | ₩441,930 | ₩443,120 | ₩437,689 | ₩440,191 | -0.39% | 329.7만 |
|---|
| 2026.05.06 | ₩440,244 | ₩445,394 | ₩440,137 | ₩442,893 | +0.60% | 287.4만 |
|---|
| 2026.05.05 | ₩430,587 | ₩440,953 | ₩428,728 | ₩440,860 | +2.39% | 332.1만 |
|---|
| 2026.05.04 | ₩436,098 | ₩437,114 | ₩430,600 | ₩433,182 | -0.67% | 348.1만 |
|---|
| 2026.05.01 | ₩444,779 | ₩450,771 | ₩434,225 | ₩441,167 | -0.81% | 382.1만 |
|---|
| 2026.04.30 | ₩455,787 | ₩467,545 | ₩454,851 | ₩463,144 | +1.61% | 359.3만 |
|---|
| 2026.04.29 | ₩448,109 | ₩453,607 | ₩446,156 | ₩452,136 | +0.90% | 251.7만 |
|---|
| 2026.04.28 | ₩460,803 | ₩462,836 | ₩451,868 | ₩454,209 | -1.43% | 237.6만 |
|---|
| 2026.04.27 | ₩457,927 | ₩465,538 | ₩454,757 | ₩455,025 | -0.63% | 265.4만 |
|---|
| 2026.04.24 | ₩462,810 | ₩465,030 | ₩458,155 | ₩460,870 | -0.42% | 220.1만 |
|---|
| 2026.04.23 | ₩462,168 | ₩469,083 | ₩462,141 | ₩466,314 | +0.90% | 203.3만 |
|---|
| 2026.04.22 | ₩460,255 | ₩465,057 | ₩458,757 | ₩462,703 | +0.53% | 213.6만 |
|---|
| 2026.04.21 | ₩468,468 | ₩468,468 | ₩454,864 | ₩461,285 | -1.53% | 206.7만 |
|---|
| 2026.04.20 | ₩473,845 | ₩477,389 | ₩468,187 | ₩468,374 | -1.15% | 210.8만 |
|---|
| 2026.04.17 | ₩470,701 | ₩477,109 | ₩467,384 | ₩475,249 | +0.97% | 368.6만 |
|---|
| 2026.04.16 | ₩463,652 | ₩469,832 | ₩463,612 | ₩467,344 | +0.80% | 198.2만 |
|---|
| 2026.04.15 | ₩470,434 | ₩471,638 | ₩460,415 | ₩465,779 | -0.99% | 214만 |
|---|
| 2026.04.14 | ₩463,050 | ₩470,461 | ₩462,020 | ₩469,431 | +1.38% | 210.7만 |
|---|
| 2026.04.13 | ₩470,956 | ₩471,665 | ₩462,127 | ₩467,919 | -0.64% | 254.8만 |
|---|
| 2026.04.10 | ₩478,138 | ₩478,138 | ₩467,826 | ₩469,524 | -1.80% | 225.8만 |
|---|
| 2026.04.09 | ₩464,762 | ₩480,800 | ₩463,371 | ₩475,651 | +2.34% | 294.1만 |
|---|
| 2026.04.08 | ₩462,288 | ₩469,939 | ₩457,927 | ₩467,906 | +1.22% | 266.6만 |
|---|
| 2026.04.07 | ₩456,108 | ₩457,285 | ₩448,176 | ₩454,784 | -0.29% | 316.2만 |
|---|
| 2026.04.06 | ₩462,074 | ₩465,712 | ₩455,640 | ₩458,222 | -0.83% | 214.4만 |
|---|
| 2026.04.02 | ₩471,798 | ₩473,724 | ₩462,636 | ₩465,405 | -1.36% | 160.4만 |
|---|
| 2026.04.01 | ₩474,714 | ₩477,523 | ₩470,380 | ₩472,547 | -0.46% | 272.7만 |
|---|
| 2026.03.31 | ₩469,136 | ₩475,503 | ₩464,294 | ₩470,635 | +0.32% | 374.7만 |
|---|
| 2026.03.30 | ₩470,608 | ₩470,608 | ₩465,659 | ₩466,822 | -0.80% | 259만 |
|---|
| 2026.03.27 | ₩475,731 | ₩475,731 | ₩465,217 | ₩466,515 | -1.94% | 227.5만 |
|---|
| 2026.03.26 | ₩468,601 | ₩474,594 | ₩466,180 | ₩472,387 | +0.81% | 204.5만 |
|---|
| 2026.03.25 | ₩469,177 | ₩478,861 | ₩469,177 | ₩473,417 | +0.90% | 183.2만 |
|---|
| 2026.03.24 | ₩463,559 | ₩471,611 | ₩462,542 | ₩466,060 | +0.54% | 233.7만 |
|---|
| 2026.03.23 | ₩470,568 | ₩472,735 | ₩466,301 | ₩467,852 | -0.58% | 236.9만 |
|---|
| 2026.03.20 | ₩465,498 | ₩469,832 | ₩461,405 | ₩465,217 | -0.06% | 916.9만 |
|---|
| 2026.03.19 | ₩472,574 | ₩476,614 | ₩465,284 | ₩468,053 | -0.96% | 216.9만 |
|---|
| 2026.03.18 | ₩481,295 | ₩482,459 | ₩469,243 | ₩470,140 | -2.32% | 289.5만 |
|---|
| 2026.03.17 | ₩492,558 | ₩493,280 | ₩481,268 | ₩483,047 | -1.93% | 233.4만 |
|---|
| 2026.03.16 | ₩494,083 | ₩496,102 | ₩487,849 | ₩489,896 | -0.85% | 209.9만 |
|---|
| 2026.03.13 | ₩495,822 | ₩498,898 | ₩489,468 | ₩489,842 | -1.21% | 150만 |
|---|
| 2026.03.12 | ₩499,607 | ₩501,600 | ₩491,916 | ₩491,956 | -1.53% | 199.1만 |
|---|
| 2026.03.11 | ₩501,667 | ₩508,475 | ₩498,925 | ₩505,131 | +0.69% | 229.9만 |
|---|
| 2026.03.10 | ₩503,165 | ₩507,298 | ₩498,577 | ₩502,175 | -0.20% | 228.5만 |
|---|
| 2026.03.09 | ₩492,598 | ₩506,710 | ₩490,271 | ₩504,235 | +2.36% | 272만 |
|---|
| 2026.03.06 | ₩487,154 | ₩494,591 | ₩483,823 | ₩494,283 | +1.46% | 244.3만 |
|---|
| 2026.03.05 | ₩501,841 | ₩504,396 | ₩483,409 | ₩491,702 | -2.02% | 286.8만 |
|---|
| 2026.03.04 | ₩508,288 | ₩508,408 | ₩496,009 | ₩507,312 | -0.19% | 202.8만 |
|---|
| 2026.03.03 | ₩505,573 | ₩510,615 | ₩498,537 | ₩504,275 | -0.26% | 271만 |
|---|
| 2026.03.02 | ₩518,989 | ₩523,390 | ₩510,816 | ₩515,912 | -0.59% | 283.8만 |
|---|
| 2026.02.27 | ₩507,338 | ₩521,851 | ₩506,616 | ₩519,203 | +2.34% | 344.1만 |
|---|
| 2026.02.26 | ₩515,163 | ₩515,163 | ₩500,597 | ₩507,392 | -1.51% | 258.9만 |
|---|
| 2026.02.25 | ₩510,294 | ₩518,307 | ₩509,010 | ₩514,080 | +0.74% | 246만 |
|---|
| 2026.02.24 | ₩508,315 | ₩512,568 | ₩506,710 | ₩512,127 | +0.75% | 245.5만 |
|---|
| 2026.02.23 | ₩501,948 | ₩510,669 | ₩501,252 | ₩507,512 | +1.11% | 295.1만 |
|---|
| 2026.02.20 | ₩497,601 | ₩504,275 | ₩496,771 | ₩501,266 | +0.74% | 291.2만 |
|---|
| 2026.02.19 | ₩505,492 | ₩508,194 | ₩500,436 | ₩502,269 | -0.64% | 242.7만 |
|---|
| 2026.02.18 | ₩499,594 | ₩509,064 | ₩495,501 | ₩507,927 | +1.67% | 273.2만 |
|---|
| 2026.02.17 | ₩496,089 | ₩501,292 | ₩493,574 | ₩499,406 | +0.67% | 225.5만 |
|---|
| 2026.02.13 | ₩485,094 | ₩495,474 | ₩483,823 | ₩493,829 | +1.80% | 241.4만 |
|---|
| 2026.02.12 | ₩490,444 | ₩496,089 | ₩488,304 | ₩489,829 | -0.13% | 237.5만 |
|---|
| 2026.02.11 | ₩488,411 | ₩492,919 | ₩482,874 | ₩490,337 | +0.39% | 282.6만 |
|---|
| 2026.02.10 | ₩504,329 | ₩504,757 | ₩486,418 | ₩487,756 | -3.29% | 352.6만 |
|---|
| 2026.02.09 | ₩509,224 | ₩514,468 | ₩498,042 | ₩502,697 | -1.28% | 284.4만 |
|---|
| 2026.02.06 | ₩494,899 | ₩515,137 | ₩493,441 | ₩514,066 | +3.87% | 384만 |
|---|
| 2026.02.05 | ₩489,200 | ₩501,466 | ₩488,224 | ₩491,969 | +0.57% | 400.7만 |
|---|
| 2026.02.04 | ₩470,875 | ₩493,240 | ₩457,967 | ₩489,829 | +4.03% | 590만 |
|---|
| 2026.02.03 | ₩456,443 | ₩467,491 | ₩452,898 | ₩452,898 | -0.78% | 404만 |
|---|
| 2026.02.02 | ₩454,075 | ₩462,783 | ₩453,995 | ₩461,044 | +1.53% | 190만 |
|---|
| 2026.01.30 | ₩455,867 | ₩462,141 | ₩452,202 | ₩457,299 | +0.31% | 252.2만 |
|---|
| 2026.01.29 | ₩457,004 | ₩464,508 | ₩453,112 | ₩458,717 | +0.37% | 315.3만 |
|---|
| 2026.01.28 | ₩466,822 | ₩470,768 | ₩454,784 | ₩457,753 | -1.94% | 234.8만 |
|---|
| 2026.01.27 | ₩466,247 | ₩472,507 | ₩464,054 | ₩469,926 | +0.79% | 327만 |
|---|
| 2026.01.26 | ₩461,071 | ₩468,735 | ₩459,626 | ₩467,745 | +1.45% | 311.6만 |
|---|
| 2026.01.23 | ₩463,050 | ₩467,130 | ₩457,218 | ₩461,138 | -0.41% | 202.5만 |
|---|
| 2026.01.22 | ₩460,335 | ₩468,133 | ₩457,646 | ₩464,241 | +0.85% | 302.5만 |
|---|
| 2026.01.21 | ₩441,341 | ₩460,108 | ₩440,498 | ₩459,599 | +4.14% | 414.9만 |
|---|
| 2026.01.20 | ₩435,496 | ₩443,200 | ₩430,319 | ₩442,746 | +1.66% | 294.8만 |
|---|
| 2026.01.16 | ₩439,669 | ₩445,461 | ₩437,261 | ₩441,956 | +0.52% | 403.4만 |
|---|
| 2026.01.15 | ₩440,030 | ₩444,752 | ₩434,974 | ₩441,448 | +0.32% | 259.2만 |
|---|
| 2026.01.14 | ₩433,503 | ₩440,338 | ₩432,780 | ₩440,030 | +1.51% | 189.7만 |
|---|
| 2026.01.13 | ₩437,957 | ₩438,398 | ₩427,751 | ₩433,784 | -0.95% | 238.2만 |
|---|
| 2026.01.12 | ₩439,361 | ₩439,361 | ₩431,697 | ₩435,442 | -0.89% | 246.1만 |
|---|
| 2026.01.09 | ₩439,816 | ₩444,190 | ₩433,235 | ₩436,191 | -0.82% | 211.8만 |
|---|
| 2026.01.08 | ₩451,788 | ₩456,737 | ₩439,014 | ₩441,555 | -2.26% | 279.9만 |
|---|
| 2026.01.07 | ₩444,217 | ₩458,864 | ₩444,217 | ₩456,978 | +2.87% | 359.9만 |
|---|
| 2026.01.06 | ₩427,350 | ₩442,665 | ₩426,467 | ₩441,635 | +3.34% | 272.3만 |
|---|
| 2026.01.05 | ₩434,613 | ₩436,753 | ₩425,638 | ₩428,995 | -1.29% | 226.9만 |
|---|
| 2026.01.02 | ₩439,763 | ₩440,325 | ₩434,733 | ₩438,251 | -0.34% | 154만 |
|---|
| 2025.12.31 | ₩439,656 | ₩440,739 | ₩437,475 | ₩437,810 | -0.42% | 141.7만 |
|---|
| 2025.12.30 | ₩439,602 | ₩441,100 | ₩435,830 | ₩439,656 | +0.01% | 125.6만 |
|---|
| 2025.12.29 | ₩444,698 | ₩446,090 | ₩440,699 | ₩440,913 | -0.85% | 218.1만 |
|---|
| 2025.12.26 | ₩446,290 | ₩446,732 | ₩442,545 | ₩445,327 | -0.22% | 79.3만 |
|---|
| 2025.12.24 | ₩442,371 | ₩447,267 | ₩442,371 | ₩446,705 | +0.98% | 83.4만 |
|---|
| 2025.12.23 | ₩438,853 | ₩446,317 | ₩438,826 | ₩443,401 | +1.04% | 155.3만 |
|---|
| 2025.12.22 | ₩437,409 | ₩443,923 | ₩436,165 | ₩443,267 | +1.34% | 240만 |
|---|
| 2025.12.19 | ₩435,469 | ₩443,414 | ₩434,359 | ₩437,903 | +0.56% | 1346.6만 |
|---|
| 2025.12.18 | ₩436,419 | ₩439,054 | ₩430,587 | ₩433,944 | -0.57% | 266.9만 |
|---|
| 2025.12.17 | ₩438,091 | ₩441,462 | ₩435,295 | ₩436,071 | -0.46% | 251.7만 |
|---|
| 2025.12.16 | ₩434,479 | ₩437,850 | ₩432,072 | ₩437,047 | +0.59% | 264.3만 |
|---|
| 2025.12.15 | ₩429,650 | ₩435,750 | ₩426,775 | ₩435,135 | +1.28% | 405만 |
|---|
| 2025.12.12 | ₩424,420 | ₩427,310 | ₩421,598 | ₩425,009 | +0.14% | 224.7만 |
|---|
| 2025.12.11 | ₩425,210 | ₩428,286 | ₩417,853 | ₩424,527 | -0.16% | 245.5만 |
|---|
| 2025.12.10 | ₩423,016 | ₩424,648 | ₩418,669 | ₩421,852 | -0.28% | 307.2만 |
|---|
| 2025.12.09 | ₩430,466 | ₩432,045 | ₩418,910 | ₩419,806 | -2.48% | 292.5만 |
|---|
| 2025.12.08 | ₩440,191 | ₩440,967 | ₩428,259 | ₩429,677 | -2.39% | 351.1만 |
|---|
| 2025.12.05 | ₩455,266 | ₩455,961 | ₩439,575 | ₩441,261 | -3.08% | 289.8만 |
|---|
| 2025.12.04 | ₩460,442 | ₩463,251 | ₩453,366 | ₩454,998 | -1.18% | 369.6만 |
|---|
| 2025.12.03 | ₩455,506 | ₩463,318 | ₩453,246 | ₩462,034 | +1.43% | 283.9만 |
|---|
| 2025.12.02 | ₩453,259 | ₩458,128 | ₩449,875 | ₩452,590 | -0.15% | 244.7만 |
|---|
| 2025.12.01 | ₩458,890 | ₩460,108 | ₩449,768 | ₩451,427 | -1.63% | 238.4만 |
|---|
| 2025.11.28 | ₩460,134 | ₩462,355 | ₩457,807 | ₩462,087 | +0.42% | 126.9만 |
|---|
| 2025.11.26 | ₩456,831 | ₩461,512 | ₩454,784 | ₩460,897 | +0.89% | 233.3만 |
|---|
| 2025.11.25 | ₩448,644 | ₩457,098 | ₩448,644 | ₩456,269 | +1.70% | 286.9만 |
|---|
| 2025.11.24 | ₩449,220 | ₩452,992 | ₩443,695 | ₩447,160 | -0.46% | 355.2만 |
|---|
| 2025.11.21 | ₩447,922 | ₩458,583 | ₩447,748 | ₩451,494 | +0.80% | 412.9만 |
|---|
| 2025.11.20 | ₩460,830 | ₩461,592 | ₩448,096 | ₩449,527 | -2.45% | 318.4만 |
|---|
| 2025.11.19 | ₩459,425 | ₩461,860 | ₩454,811 | ₩457,994 | -0.31% | 213만 |
|---|
| 2025.11.18 | ₩459,773 | ₩462,127 | ₩453,848 | ₩460,121 | +0.08% | 296.7만 |
|---|
| 2025.11.17 | ₩451,627 | ₩460,215 | ₩450,544 | ₩457,071 | +1.21% | 299.7만 |
|---|
| 2025.11.14 | ₩450,423 | ₩454,516 | ₩441,876 | ₩450,423 | 0.00% | 331만 |
|---|
| 2025.11.13 | ₩451,975 | ₩462,596 | ₩448,257 | ₩449,434 | -0.56% | 341.4만 |
|---|
| 2025.11.12 | ₩452,965 | ₩457,994 | ₩449,193 | ₩449,808 | -0.70% | 294.1만 |
|---|
| 2025.11.11 | ₩432,607 | ₩452,844 | ₩432,607 | ₩452,711 | +4.65% | 313.7만 |
|---|
| 2025.11.10 | ₩428,835 | ₩436,298 | ₩427,417 | ₩432,928 | +0.95% | 251.9만 |
|---|
| 2025.11.07 | ₩422,789 | ₩429,931 | ₩420,006 | ₩428,300 | +1.30% | 266.5만 |
|---|
| 2025.11.06 | ₩426,828 | ₩429,784 | ₩418,027 | ₩422,133 | -1.10% | 333만 |
|---|
| 2025.11.05 | ₩405,467 | ₩432,018 | ₩404,129 | ₩427,845 | +5.52% | 548.6만 |
|---|
| 2025.11.04 | ₩399,554 | ₩400,023 | ₩393,896 | ₩396,866 | -0.67% | 341.3만 |
|---|
| 2025.11.03 | ₩399,180 | ₩402,618 | ₩390,740 | ₩396,331 | -0.71% | 275.3만 |
|---|
| 2025.10.31 | ₩385,844 | ₩399,782 | ₩385,229 | ₩399,180 | +3.46% | 268.7만 |
|---|
| 2025.10.30 | ₩388,680 | ₩394,003 | ₩386,566 | ₩390,579 | +0.49% | 205.8만 |
|---|
| 2025.10.29 | ₩390,258 | ₩394,338 | ₩387,155 | ₩390,272 | +0.00% | 282.4만 |
|---|
| 2025.10.28 | ₩386,473 | ₩391,422 | ₩385,577 | ₩390,700 | +1.09% | 221.7만 |
|---|
| 2025.10.27 | ₩389,522 | ₩390,579 | ₩385,577 | ₩389,456 | -0.02% | 179.4만 |
|---|
| 2025.10.24 | ₩391,770 | ₩393,174 | ₩388,787 | ₩390,258 | -0.39% | 137.6만 |
|---|
| 2025.10.23 | ₩395,943 | ₩396,545 | ₩390,459 | ₩391,770 | -1.05% | 149.7만 |
|---|
| 2025.10.22 | ₩403,006 | ₩405,052 | ₩395,395 | ₩395,903 | -1.76% | 169.9만 |
|---|
| 2025.10.21 | ₩404,758 | ₩406,430 | ₩398,645 | ₩402,805 | -0.48% | 153.3만 |
|---|
| 2025.10.20 | ₩400,584 | ₩406,176 | ₩398,270 | ₩405,734 | +1.29% | 161.3만 |
|---|
| 2025.10.17 | ₩394,913 | ₩400,437 | ₩392,104 | ₩399,688 | +1.21% | 195.9만 |
|---|
| 2025.10.16 | ₩398,698 | ₩404,316 | ₩393,843 | ₩395,675 | -0.76% | 171.5만 |
|---|
| 2025.10.15 | ₩391,676 | ₩398,886 | ₩391,154 | ₩397,695 | +1.54% | 250.2만 |
|---|
| 2025.10.14 | ₩390,245 | ₩397,093 | ₩389,201 | ₩393,054 | +0.72% | 197.6만 |
|---|
| 2025.10.13 | ₩390,245 | ₩396,103 | ₩387,155 | ₩391,114 | +0.22% | 183.8만 |
|---|
| 2025.10.10 | ₩396,144 | ₩397,388 | ₩387,342 | ₩388,078 | -2.04% | 266.1만 |
|---|