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 | ₩542,198 | ₩559,307 | ₩540,926 | ₩555,411 | +2.44% | 255.3만 |
| 2026.10.08 | ₩548,851 | ₩551,355 | ₩535,584 | ₩545,464 | -0.62% | 237.8만 |
| 2026.10.07 | ₩539,601 | ₩556,643 | ₩537,981 | ₩553,015 | +2.49% | 223.7만 |
| 2026.10.06 | ₩539,922 | ₩542,198 | ₩530,162 | ₩538,985 | -0.17% | 203.7만 |
| 2026.10.05 | ₩534,205 | ₩540,444 | ₩531,528 | ₩539,494 | +0.99% | 310.4만 |
| 2026.10.02 | ₩549,106 | ₩549,106 | ₩538,128 | ₩539,574 | -1.74% | 351만 |
| 2026.10.01 | ₩564,582 | ₩566,028 | ₩545,049 | ₩545,237 | -3.43% | 250.1만 |
| 2026.09.30 | ₩567,648 | ₩571,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩564,301 |
| -0.59% |
| 313만 |
| 2026.09.29 | ₩554,742 | ₩568,397 | ₩554,394 | ₩567,152 | +2.24% | 373.8만 |
|---|
| 2026.09.28 | ₩550,927 | ₩560,967 | ₩550,177 | ₩559,776 | +1.61% | 291.8만 |
|---|
| 2026.09.25 | ₩546,549 | ₩555,853 | ₩541,113 | ₩555,063 | +1.56% | 221.3만 |
|---|
| 2026.09.24 | ₩543,657 | ₩548,878 | ₩540,698 | ₩543,590 | -0.01% | 252.5만 |
|---|
| 2026.09.23 | ₩549,012 | ₩556,603 | ₩541,314 | ₩543,657 | -0.98% | 282.3만 |
|---|
| 2026.09.22 | ₩542,532 | ₩552,908 | ₩533,523 | ₩549,213 | +1.23% | 372만 |
|---|
| 2026.09.21 | ₩516,373 | ₩528,141 | ₩511,272 | ₩526,347 | +1.93% | 288.9만 |
|---|
| 2026.09.18 | ₩506,734 | ₩517,431 | ₩506,734 | ₩516,293 | +1.89% | 852.4만 |
|---|
| 2026.09.17 | ₩507,591 | ₩512,062 | ₩503,481 | ₩508,434 | +0.17% | 323.5만 |
|---|
| 2026.09.16 | ₩504,726 | ₩507,537 | ₩501,312 | ₩503,842 | -0.18% | 240.1만 |
|---|
| 2026.09.15 | ₩509,037 | ₩510,121 | ₩502,236 | ₩502,905 | -1.20% | 260.9만 |
|---|
| 2026.09.14 | ₩511,326 | ₩514,900 | ₩504,391 | ₩510,737 | -0.12% | 271.4만 |
|---|
| 2026.09.11 | ₩516,949 | ₩518,087 | ₩505,007 | ₩505,181 | -2.28% | 227.2만 |
|---|
| 2026.09.10 | ₩519,225 | ₩524,352 | ₩510,750 | ₩512,036 | -1.38% | 343.1만 |
|---|
| 2026.09.09 | ₩526,226 | ₩529,547 | ₩521,152 | ₩523,817 | -0.46% | 292.1만 |
|---|
| 2026.09.08 | ₩547,419 | ₩548,932 | ₩523,683 | ₩526,360 | -3.85% | 682.5만 |
|---|
| 2026.09.04 | ₩585,078 | ₩591,531 | ₩582,361 | ₩585,346 | +0.05% | 164.9만 |
|---|
| 2026.09.03 | ₩596,645 | ₩596,846 | ₩586,484 | ₩594,570 | -0.35% | 184.2만 |
|---|
| 2026.09.02 | ₩589,925 | ₩596,511 | ₩582,361 | ₩592,856 | +0.50% | 228.6만 |
|---|
| 2026.09.01 | ₩582,762 | ₩587,247 | ₩577,006 | ₩586,538 | +0.65% | 235.8만 |
|---|
| 2026.08.31 | ₩573,779 | ₩578,144 | ₩570,312 | ₩575,506 | +0.30% | 234만 |
|---|
| 2026.08.28 | ₩586,230 | ₩586,230 | ₩576,631 | ₩578,907 | -1.25% | 174만 |
|---|
| 2026.08.27 | ₩579,790 | ₩591,906 | ₩577,019 | ₩585,025 | +0.90% | 176.2만 |
|---|
| 2026.08.26 | ₩590,393 | ₩592,923 | ₩586,698 | ₩589,510 | -0.15% | 228.9만 |
|---|
| 2026.08.25 | ₩593,419 | ₩598,466 | ₩590,741 | ₩592,053 | -0.23% | 210.1만 |
|---|
| 2026.08.24 | ₩589,469 | ₩596,913 | ₩583,043 | ₩594,195 | +0.80% | 246.3만 |
|---|
| 2026.08.21 | ₩577,969 | ₩589,737 | ₩574,837 | ₩588,157 | +1.76% | 211.4만 |
|---|
| 2026.08.20 | ₩583,405 | ₩590,848 | ₩577,099 | ₩580,660 | -0.47% | 291.4만 |
|---|
| 2026.08.19 | ₩575,988 | ₩593,338 | ₩574,837 | ₩592,214 | +2.82% | 254.4만 |
|---|
| 2026.08.18 | ₩564,475 | ₩572,173 | ₩563,243 | ₩569,348 | +0.86% | 259.1만 |
|---|
| 2026.08.17 | ₩552,881 | ₩561,744 | ₩549,427 | ₩561,449 | +1.55% | 288.1만 |
|---|
| 2026.08.14 | ₩553,925 | ₩556,964 | ₩549,561 | ₩555,867 | +0.35% | 203.7만 |
|---|
| 2026.08.13 | ₩562,172 | ₩562,627 | ₩556,630 | ₩559,387 | -0.50% | 277.8만 |
|---|
| 2026.08.12 | ₩553,323 | ₩559,856 | ₩547,553 | ₩557,165 | +0.69% | 206.6만 |
|---|
| 2026.08.11 | ₩556,282 | ₩564,676 | ₩551,837 | ₩554,648 | -0.29% | 203만 |
|---|
| 2026.08.10 | ₩546,830 | ₩558,745 | ₩544,099 | ₩558,531 | +2.14% | 196만 |
|---|
| 2026.08.07 | ₩540,980 | ₩551,034 | ₩536,936 | ₩550,163 | +1.70% | 182.2만 |
|---|
| 2026.08.06 | ₩553,872 | ₩560,137 | ₩537,111 | ₩541,997 | -2.14% | 260.9만 |
|---|
| 2026.08.05 | ₩526,615 | ₩557,245 | ₩523,455 | ₩545,986 | +3.68% | 575.1만 |
|---|
| 2026.08.04 | ₩509,746 | ₩523,348 | ₩503,401 | ₩522,143 | +2.43% | 362.3만 |
|---|
| 2026.08.03 | ₩520,108 | ₩523,495 | ₩503,320 | ₩507,216 | -2.48% | 344.3만 |
|---|
| 2026.07.31 | ₩511,406 | ₩517,859 | ₩507,845 | ₩515,637 | +0.83% | 195.5만 |
|---|
| 2026.07.30 | ₩508,394 | ₩519,988 | ₩506,346 | ₩518,957 | +2.08% | 300.5만 |
|---|
| 2026.07.29 | ₩528,850 | ₩532,666 | ₩517,538 | ₩518,957 | -1.87% | 300.4만 |
|---|
| 2026.07.28 | ₩513,080 | ₩532,826 | ₩511,687 | ₩526,267 | +2.57% | 341.3만 |
|---|
| 2026.07.27 | ₩506,788 | ₩511,781 | ₩501,232 | ₩503,722 | -0.60% | 290.2만 |
|---|
| 2026.07.24 | ₩498,996 | ₩507,939 | ₩498,233 | ₩503,427 | +0.89% | 249.4만 |
|---|
| 2026.07.23 | ₩481,927 | ₩497,805 | ₩480,896 | ₩497,349 | +3.20% | 293.2만 |
|---|
| 2026.07.22 | ₩494,310 | ₩496,680 | ₩488,460 | ₩490,053 | -0.86% | 154.9만 |
|---|
| 2026.07.21 | ₩488,768 | ₩493,882 | ₩484,819 | ₩490,307 | +0.31% | 288.2만 |
|---|
| 2026.07.20 | ₩492,597 | ₩495,729 | ₩486,840 | ₩487,536 | -1.03% | 192.2만 |
|---|
| 2026.07.17 | ₩500,656 | ₩506,774 | ₩484,256 | ₩490,374 | -2.05% | 286.1만 |
|---|
| 2026.07.16 | ₩479,611 | ₩498,206 | ₩478,928 | ₩497,456 | +3.72% | 235.6만 |
|---|
| 2026.07.15 | ₩474,805 | ₩481,820 | ₩473,854 | ₩479,704 | +1.03% | 183.8만 |
|---|
| 2026.07.14 | ₩479,517 | ₩480,427 | ₩474,872 | ₩475,594 | -0.82% | 186.3만 |
|---|
| 2026.07.13 | ₩486,023 | ₩486,358 | ₩476,237 | ₩482,556 | -0.71% | 206.5만 |
|---|
| 2026.07.10 | ₩486,077 | ₩488,514 | ₩483,480 | ₩486,492 | +0.09% | 163.3만 |
|---|
| 2026.07.09 | ₩492,423 | ₩493,668 | ₩483,333 | ₩486,800 | -1.14% | 172.8만 |
|---|
| 2026.07.08 | ₩490,241 | ₩497,242 | ₩485,970 | ₩492,650 | +0.49% | 175.9만 |
|---|
| 2026.07.07 | ₩501,071 | ₩502,370 | ₩490,468 | ₩492,798 | -1.65% | 198.4만 |
|---|
| 2026.07.06 | ₩497,617 | ₩500,669 | ₩481,244 | ₩490,575 | -1.42% | 283.8만 |
|---|
| 2026.07.02 | ₩488,299 | ₩502,236 | ₩486,492 | ₩500,897 | +2.58% | 248.8만 |
|---|
| 2026.07.01 | ₩485,475 | ₩487,309 | ₩479,129 | ₩483,734 | -0.36% | 224.5만 |
|---|
| 2026.06.30 | ₩484,832 | ₩485,675 | ₩477,763 | ₩484,792 | -0.01% | 224.7만 |
|---|
| 2026.06.29 | ₩484,564 | ₩486,117 | ₩479,892 | ₩482,690 | -0.39% | 246.2만 |
|---|
| 2026.06.26 | ₩474,845 | ₩484,993 | ₩474,135 | ₩479,718 | +1.03% | 361만 |
|---|
| 2026.06.25 | ₩468,646 | ₩480,749 | ₩468,646 | ₩472,341 | +0.79% | 234.1만 |
|---|
| 2026.06.24 | ₩465,888 | ₩474,483 | ₩463,211 | ₩470,480 | +0.99% | 239.2만 |
|---|
| 2026.06.23 | ₩466,303 | ₩467,763 | ₩462,528 | ₩464,563 | -0.37% | 230.5만 |
|---|
| 2026.06.22 | ₩452,032 | ₩462,019 | ₩451,965 | ₩461,497 | +2.09% | 252.1만 |
|---|
| 2026.06.18 | ₩461,042 | ₩461,872 | ₩447,213 | ₩451,965 | -1.97% | 815.1만 |
|---|
| 2026.06.17 | ₩464,657 | ₩467,763 | ₩453,706 | ₩457,401 | -1.56% | 347만 |
|---|
| 2026.06.16 | ₩471,244 | ₩473,466 | ₩463,037 | ₩465,674 | -1.18% | 351.6만 |
|---|
| 2026.06.15 | ₩475,929 | ₩479,678 | ₩467,977 | ₩469,276 | -1.40% | 437.1만 |
|---|
| 2026.06.12 | ₩478,473 | ₩479,504 | ₩471,190 | ₩475,528 | -0.62% | 273만 |
|---|
| 2026.06.11 | ₩459,074 | ₩479,892 | ₩457,133 | ₩474,001 | +3.25% | 472.7만 |
|---|
| 2026.06.10 | ₩464,362 | ₩466,678 | ₩451,818 | ₩452,139 | -2.63% | 300만 |
|---|
| 2026.06.09 | ₩466,210 | ₩468,084 | ₩458,686 | ₩461,297 | -1.05% | 338.8만 |
|---|
| 2026.06.08 | ₩467,682 | ₩471,471 | ₩460,855 | ₩462,850 | -1.03% | 248.8만 |
|---|
| 2026.06.05 | ₩466,906 | ₩477,268 | ₩465,433 | ₩468,004 | +0.24% | 345.1만 |
|---|
| 2026.06.04 | ₩463,037 | ₩467,468 | ₩458,191 | ₩462,675 | -0.08% | 290.7만 |
|---|
| 2026.06.03 | ₩439,087 | ₩453,438 | ₩436,409 | ₩452,795 | +3.12% | 228.9만 |
|---|
| 2026.06.02 | ₩436,663 | ₩441,068 | ₩431,482 | ₩439,461 | +0.64% | 155.9만 |
|---|
| 2026.06.01 | ₩446,316 | ₩446,918 | ₩436,904 | ₩440,626 | -1.27% | 212.1만 |
|---|
| 2026.05.29 | ₩450,118 | ₩451,845 | ₩445,887 | ₩450,881 | +0.17% | 295.4만 |
|---|
| 2026.05.28 | ₩450,412 | ₩452,434 | ₩447,360 | ₩450,466 | +0.01% | 215.9만 |
|---|
| 2026.05.27 | ₩454,536 | ₩457,039 | ₩449,810 | ₩449,904 | -1.02% | 193만 |
|---|
| 2026.05.26 | ₩455,928 | ₩458,512 | ₩448,752 | ₩449,743 | -1.36% | 186만 |
|---|
| 2026.05.22 | ₩455,526 | ₩460,266 | ₩453,036 | ₩454,241 | -0.28% | 156.6만 |
|---|
| 2026.05.21 | ₩441,791 | ₩452,006 | ₩440,573 | ₩451,724 | +2.25% | 200.1만 |
|---|
| 2026.05.20 | ₩442,795 | ₩446,517 | ₩437,507 | ₩443,893 | +0.25% | 407.4만 |
|---|
| 2026.05.19 | ₩432,754 | ₩444,923 | ₩429,702 | ₩442,795 | +2.32% | 304만 |
|---|
| 2026.05.18 | ₩435,833 | ₩436,128 | ₩430,023 | ₩434,280 | -0.36% | 203만 |
|---|
| 2026.05.15 | ₩450,131 | ₩450,131 | ₩435,311 | ₩436,851 | -2.95% | 344.8만 |
|---|
| 2026.05.14 | ₩450,171 | ₩452,421 | ₩446,436 | ₩450,131 | -0.01% | 204.2만 |
|---|
| 2026.05.13 | ₩444,897 | ₩452,501 | ₩441,871 | ₩450,426 | +1.24% | 218.4만 |
|---|
| 2026.05.12 | ₩444,401 | ₩453,157 | ₩441,523 | ₩450,212 | +1.31% | 311.9만 |
|---|
| 2026.05.11 | ₩445,794 | ₩447,400 | ₩438,605 | ₩441,242 | -1.02% | 191.9만 |
|---|
| 2026.05.08 | ₩441,095 | ₩444,910 | ₩439,113 | ₩444,067 | +0.67% | 244.3만 |
|---|
| 2026.05.07 | ₩442,313 | ₩443,504 | ₩438,069 | ₩440,573 | -0.39% | 329.7만 |
|---|
| 2026.05.06 | ₩440,626 | ₩445,780 | ₩440,519 | ₩443,277 | +0.60% | 287.4만 |
|---|
| 2026.05.05 | ₩430,960 | ₩441,336 | ₩429,099 | ₩441,242 | +2.39% | 332.1만 |
|---|
| 2026.05.04 | ₩436,476 | ₩437,493 | ₩430,974 | ₩433,557 | -0.67% | 348.1만 |
|---|
| 2026.05.01 | ₩445,164 | ₩451,162 | ₩434,602 | ₩441,550 | -0.81% | 382.1만 |
|---|
| 2026.04.30 | ₩456,182 | ₩467,950 | ₩455,245 | ₩463,546 | +1.61% | 359.3만 |
|---|
| 2026.04.29 | ₩448,498 | ₩454,000 | ₩446,543 | ₩452,528 | +0.90% | 251.7만 |
|---|
| 2026.04.28 | ₩461,203 | ₩463,238 | ₩452,260 | ₩454,603 | -1.43% | 237.6만 |
|---|
| 2026.04.27 | ₩458,324 | ₩465,942 | ₩455,152 | ₩455,419 | -0.63% | 265.4만 |
|---|
| 2026.04.24 | ₩463,211 | ₩465,433 | ₩458,552 | ₩461,270 | -0.42% | 220.1만 |
|---|
| 2026.04.23 | ₩462,568 | ₩469,490 | ₩462,542 | ₩466,719 | +0.90% | 203.3만 |
|---|
| 2026.04.22 | ₩460,654 | ₩465,460 | ₩459,155 | ₩463,104 | +0.53% | 213.6만 |
|---|
| 2026.04.21 | ₩468,874 | ₩468,874 | ₩455,259 | ₩461,685 | -1.53% | 206.7만 |
|---|
| 2026.04.20 | ₩474,256 | ₩477,803 | ₩468,593 | ₩468,780 | -1.15% | 210.8만 |
|---|
| 2026.04.17 | ₩471,110 | ₩477,522 | ₩467,790 | ₩475,661 | +0.97% | 368.6만 |
|---|
| 2026.04.16 | ₩464,054 | ₩470,239 | ₩464,014 | ₩467,749 | +0.80% | 198.2만 |
|---|
| 2026.04.15 | ₩470,842 | ₩472,047 | ₩460,815 | ₩466,183 | -0.99% | 214만 |
|---|
| 2026.04.14 | ₩463,452 | ₩470,869 | ₩462,421 | ₩469,838 | +1.38% | 210.7만 |
|---|
| 2026.04.13 | ₩471,364 | ₩472,074 | ₩462,528 | ₩468,325 | -0.64% | 254.8만 |
|---|
| 2026.04.10 | ₩478,553 | ₩478,553 | ₩468,231 | ₩469,932 | -1.80% | 225.8만 |
|---|
| 2026.04.09 | ₩465,166 | ₩481,217 | ₩463,773 | ₩476,063 | +2.34% | 294.1만 |
|---|
| 2026.04.08 | ₩462,689 | ₩470,347 | ₩458,324 | ₩468,312 | +1.22% | 266.6만 |
|---|
| 2026.04.07 | ₩456,504 | ₩457,682 | ₩448,565 | ₩455,178 | -0.29% | 316.2만 |
|---|
| 2026.04.06 | ₩462,475 | ₩466,116 | ₩456,035 | ₩458,619 | -0.83% | 214.4만 |
|---|
| 2026.04.02 | ₩472,207 | ₩474,135 | ₩463,037 | ₩465,808 | -1.36% | 160.4만 |
|---|
| 2026.04.01 | ₩475,126 | ₩477,937 | ₩470,788 | ₩472,957 | -0.46% | 272.7만 |
|---|
| 2026.03.31 | ₩469,543 | ₩475,916 | ₩464,697 | ₩471,043 | +0.32% | 374.7만 |
|---|
| 2026.03.30 | ₩471,016 | ₩471,016 | ₩466,063 | ₩467,227 | -0.80% | 259만 |
|---|
| 2026.03.27 | ₩476,143 | ₩476,143 | ₩465,621 | ₩466,919 | -1.94% | 227.5만 |
|---|
| 2026.03.26 | ₩469,008 | ₩475,005 | ₩466,585 | ₩472,796 | +0.81% | 204.5만 |
|---|
| 2026.03.25 | ₩469,583 | ₩479,276 | ₩469,583 | ₩473,827 | +0.90% | 183.2만 |
|---|
| 2026.03.24 | ₩463,961 | ₩472,020 | ₩462,943 | ₩466,464 | +0.54% | 233.7만 |
|---|
| 2026.03.23 | ₩470,976 | ₩473,145 | ₩466,705 | ₩468,258 | -0.58% | 236.9만 |
|---|
| 2026.03.20 | ₩465,902 | ₩470,239 | ₩461,805 | ₩465,621 | -0.06% | 916.9만 |
|---|
| 2026.03.19 | ₩472,984 | ₩477,027 | ₩465,688 | ₩468,459 | -0.96% | 216.9만 |
|---|
| 2026.03.18 | ₩481,713 | ₩482,877 | ₩469,650 | ₩470,547 | -2.32% | 289.5만 |
|---|
| 2026.03.17 | ₩492,985 | ₩493,708 | ₩481,686 | ₩483,466 | -1.93% | 233.4만 |
|---|
| 2026.03.16 | ₩494,511 | ₩496,533 | ₩488,273 | ₩490,321 | -0.85% | 209.9만 |
|---|
| 2026.03.13 | ₩496,252 | ₩499,331 | ₩489,892 | ₩490,267 | -1.21% | 150만 |
|---|
| 2026.03.12 | ₩500,040 | ₩502,035 | ₩492,342 | ₩492,383 | -1.53% | 199.1만 |
|---|
| 2026.03.11 | ₩502,102 | ₩508,916 | ₩499,357 | ₩505,569 | +0.69% | 229.9만 |
|---|
| 2026.03.10 | ₩503,601 | ₩507,738 | ₩499,009 | ₩502,611 | -0.20% | 228.5만 |
|---|
| 2026.03.09 | ₩493,025 | ₩507,149 | ₩490,696 | ₩504,672 | +2.36% | 272만 |
|---|
| 2026.03.06 | ₩487,576 | ₩495,020 | ₩484,243 | ₩494,712 | +1.46% | 244.3만 |
|---|
| 2026.03.05 | ₩502,276 | ₩504,833 | ₩483,828 | ₩492,128 | -2.02% | 286.8만 |
|---|
| 2026.03.04 | ₩508,729 | ₩508,849 | ₩496,439 | ₩507,751 | -0.19% | 202.8만 |
|---|
| 2026.03.03 | ₩506,011 | ₩511,058 | ₩498,969 | ₩504,713 | -0.26% | 271만 |
|---|
| 2026.03.02 | ₩519,439 | ₩523,843 | ₩511,259 | ₩516,360 | -0.59% | 283.8만 |
|---|
| 2026.02.27 | ₩507,778 | ₩522,304 | ₩507,055 | ₩519,653 | +2.34% | 344.1만 |
|---|
| 2026.02.26 | ₩515,610 | ₩515,610 | ₩501,031 | ₩507,832 | -1.51% | 258.9만 |
|---|
| 2026.02.25 | ₩510,737 | ₩518,756 | ₩509,452 | ₩514,526 | +0.74% | 246만 |
|---|
| 2026.02.24 | ₩508,756 | ₩513,013 | ₩507,149 | ₩512,571 | +0.75% | 245.5만 |
|---|
| 2026.02.23 | ₩502,383 | ₩511,112 | ₩501,687 | ₩507,952 | +1.11% | 295.1만 |
|---|
| 2026.02.20 | ₩498,032 | ₩504,713 | ₩497,202 | ₩501,700 | +0.74% | 291.2만 |
|---|
| 2026.02.19 | ₩505,931 | ₩508,635 | ₩500,870 | ₩502,704 | -0.64% | 242.7만 |
|---|
| 2026.02.18 | ₩500,027 | ₩509,505 | ₩495,930 | ₩508,367 | +1.67% | 273.2만 |
|---|
| 2026.02.17 | ₩496,519 | ₩501,727 | ₩494,002 | ₩499,839 | +0.67% | 225.5만 |
|---|
| 2026.02.13 | ₩485,515 | ₩495,903 | ₩484,243 | ₩494,257 | +1.80% | 241.4만 |
|---|
| 2026.02.12 | ₩490,870 | ₩496,519 | ₩488,728 | ₩490,254 | -0.13% | 237.5만 |
|---|
| 2026.02.11 | ₩488,835 | ₩493,346 | ₩483,292 | ₩490,763 | +0.39% | 282.6만 |
|---|
| 2026.02.10 | ₩504,766 | ₩505,194 | ₩486,840 | ₩488,179 | -3.29% | 352.6만 |
|---|
| 2026.02.09 | ₩509,666 | ₩514,914 | ₩498,474 | ₩503,133 | -1.28% | 284.4만 |
|---|
| 2026.02.06 | ₩495,328 | ₩515,583 | ₩493,869 | ₩514,512 | +3.87% | 384만 |
|---|
| 2026.02.05 | ₩489,625 | ₩501,901 | ₩488,647 | ₩492,396 | +0.57% | 400.7만 |
|---|
| 2026.02.04 | ₩471,284 | ₩493,668 | ₩458,365 | ₩490,254 | +4.03% | 590만 |
|---|
| 2026.02.03 | ₩456,838 | ₩467,897 | ₩453,291 | ₩453,291 | -0.78% | 404만 |
|---|
| 2026.02.02 | ₩454,469 | ₩463,184 | ₩454,389 | ₩461,444 | +1.53% | 190만 |
|---|
| 2026.01.30 | ₩456,263 | ₩462,542 | ₩452,595 | ₩457,695 | +0.31% | 252.2만 |
|---|
| 2026.01.29 | ₩457,401 | ₩464,911 | ₩453,505 | ₩459,114 | +0.37% | 315.3만 |
|---|
| 2026.01.28 | ₩467,227 | ₩471,177 | ₩455,178 | ₩458,150 | -1.94% | 234.8만 |
|---|
| 2026.01.27 | ₩466,652 | ₩472,917 | ₩464,456 | ₩470,333 | +0.79% | 327만 |
|---|
| 2026.01.26 | ₩461,471 | ₩469,142 | ₩460,025 | ₩468,151 | +1.45% | 311.6만 |
|---|
| 2026.01.23 | ₩463,452 | ₩467,535 | ₩457,615 | ₩461,538 | -0.41% | 202.5만 |
|---|
| 2026.01.22 | ₩460,734 | ₩468,539 | ₩458,043 | ₩464,643 | +0.85% | 302.5만 |
|---|
| 2026.01.21 | ₩441,724 | ₩460,507 | ₩440,880 | ₩459,998 | +4.14% | 414.9만 |
|---|
| 2026.01.20 | ₩435,873 | ₩443,585 | ₩430,692 | ₩443,130 | +1.66% | 294.8만 |
|---|
| 2026.01.16 | ₩440,050 | ₩445,847 | ₩437,641 | ₩442,340 | +0.52% | 403.4만 |
|---|
| 2026.01.15 | ₩440,412 | ₩445,138 | ₩435,351 | ₩441,831 | +0.32% | 259.2만 |
|---|
| 2026.01.14 | ₩433,879 | ₩440,720 | ₩433,156 | ₩440,412 | +1.51% | 189.7만 |
|---|
| 2026.01.13 | ₩438,337 | ₩438,779 | ₩428,122 | ₩434,160 | -0.95% | 238.2만 |
|---|
| 2026.01.12 | ₩439,742 | ₩439,742 | ₩432,071 | ₩435,820 | -0.89% | 246.1만 |
|---|
| 2026.01.09 | ₩440,198 | ₩444,575 | ₩433,611 | ₩436,570 | -0.82% | 211.8만 |
|---|
| 2026.01.08 | ₩452,180 | ₩457,133 | ₩439,394 | ₩441,938 | -2.26% | 279.9만 |
|---|
| 2026.01.07 | ₩444,602 | ₩459,262 | ₩444,602 | ₩457,374 | +2.87% | 359.9만 |
|---|
| 2026.01.06 | ₩427,720 | ₩443,049 | ₩426,837 | ₩442,018 | +3.34% | 272.3만 |
|---|
| 2026.01.05 | ₩434,990 | ₩437,132 | ₩426,007 | ₩429,367 | -1.29% | 226.9만 |
|---|
| 2026.01.02 | ₩440,144 | ₩440,706 | ₩435,110 | ₩438,631 | -0.34% | 154만 |
|---|
| 2025.12.31 | ₩440,037 | ₩441,121 | ₩437,855 | ₩438,190 | -0.42% | 141.7만 |
|---|
| 2025.12.30 | ₩439,983 | ₩441,483 | ₩436,208 | ₩440,037 | +0.01% | 125.6만 |
|---|
| 2025.12.29 | ₩445,084 | ₩446,476 | ₩441,081 | ₩441,295 | -0.85% | 218.1만 |
|---|
| 2025.12.26 | ₩446,677 | ₩447,119 | ₩442,929 | ₩445,713 | -0.22% | 79.3만 |
|---|
| 2025.12.24 | ₩442,755 | ₩447,655 | ₩442,755 | ₩447,092 | +0.98% | 83.4만 |
|---|
| 2025.12.23 | ₩439,234 | ₩446,704 | ₩439,207 | ₩443,786 | +1.04% | 155.3만 |
|---|
| 2025.12.22 | ₩437,788 | ₩444,308 | ₩436,543 | ₩443,652 | +1.34% | 240만 |
|---|
| 2025.12.19 | ₩435,847 | ₩443,799 | ₩434,736 | ₩438,283 | +0.56% | 1346.6만 |
|---|
| 2025.12.18 | ₩436,797 | ₩439,435 | ₩430,960 | ₩434,321 | -0.57% | 266.9만 |
|---|
| 2025.12.17 | ₩438,471 | ₩441,844 | ₩435,673 | ₩436,449 | -0.46% | 251.7만 |
|---|
| 2025.12.16 | ₩434,856 | ₩438,230 | ₩432,446 | ₩437,426 | +0.59% | 264.3만 |
|---|
| 2025.12.15 | ₩430,023 | ₩436,128 | ₩427,145 | ₩435,512 | +1.28% | 405만 |
|---|
| 2025.12.12 | ₩424,789 | ₩427,680 | ₩421,964 | ₩425,378 | +0.14% | 224.7만 |
|---|
| 2025.12.11 | ₩425,578 | ₩428,658 | ₩418,215 | ₩424,896 | -0.16% | 245.5만 |
|---|
| 2025.12.10 | ₩423,383 | ₩425,016 | ₩419,032 | ₩422,218 | -0.28% | 307.2만 |
|---|
| 2025.12.09 | ₩430,840 | ₩432,419 | ₩419,273 | ₩420,170 | -2.48% | 292.5만 |
|---|
| 2025.12.08 | ₩440,573 | ₩441,349 | ₩428,631 | ₩430,050 | -2.39% | 351.1만 |
|---|
| 2025.12.05 | ₩455,660 | ₩456,357 | ₩439,957 | ₩441,644 | -3.08% | 289.8만 |
|---|
| 2025.12.04 | ₩460,841 | ₩463,653 | ₩453,759 | ₩455,393 | -1.18% | 369.6만 |
|---|
| 2025.12.03 | ₩455,901 | ₩463,720 | ₩453,639 | ₩462,434 | +1.43% | 283.9만 |
|---|
| 2025.12.02 | ₩453,652 | ₩458,525 | ₩450,265 | ₩452,983 | -0.15% | 244.7만 |
|---|
| 2025.12.01 | ₩459,288 | ₩460,507 | ₩450,158 | ₩451,818 | -1.63% | 238.4만 |
|---|
| 2025.11.28 | ₩460,533 | ₩462,756 | ₩458,204 | ₩462,488 | +0.42% | 126.9만 |
|---|
| 2025.11.26 | ₩457,227 | ₩461,912 | ₩455,178 | ₩461,297 | +0.89% | 233.3만 |
|---|
| 2025.11.25 | ₩449,033 | ₩457,494 | ₩449,033 | ₩456,664 | +1.70% | 286.9만 |
|---|
| 2025.11.24 | ₩449,609 | ₩453,384 | ₩444,080 | ₩447,547 | -0.46% | 355.2만 |
|---|
| 2025.11.21 | ₩448,311 | ₩458,980 | ₩448,137 | ₩451,885 | +0.80% | 412.9만 |
|---|
| 2025.11.20 | ₩461,230 | ₩461,993 | ₩448,485 | ₩449,917 | -2.45% | 318.4만 |
|---|
| 2025.11.19 | ₩459,824 | ₩462,260 | ₩455,205 | ₩458,391 | -0.31% | 213만 |
|---|
| 2025.11.18 | ₩460,172 | ₩462,528 | ₩454,241 | ₩460,520 | +0.08% | 296.7만 |
|---|
| 2025.11.17 | ₩452,019 | ₩460,614 | ₩450,935 | ₩457,468 | +1.21% | 299.7만 |
|---|
| 2025.11.14 | ₩450,814 | ₩454,911 | ₩442,259 | ₩450,814 | 0.00% | 331만 |
|---|
| 2025.11.13 | ₩452,367 | ₩462,997 | ₩448,645 | ₩449,823 | -0.56% | 341.4만 |
|---|
| 2025.11.12 | ₩453,358 | ₩458,391 | ₩449,582 | ₩450,198 | -0.70% | 294.1만 |
|---|
| 2025.11.11 | ₩432,982 | ₩453,237 | ₩432,982 | ₩453,103 | +4.65% | 313.7만 |
|---|
| 2025.11.10 | ₩429,206 | ₩436,677 | ₩427,787 | ₩433,303 | +0.95% | 251.9만 |
|---|
| 2025.11.07 | ₩423,155 | ₩430,304 | ₩420,371 | ₩428,671 | +1.30% | 266.5만 |
|---|
| 2025.11.06 | ₩427,198 | ₩430,157 | ₩418,389 | ₩422,499 | -1.10% | 333만 |
|---|
| 2025.11.05 | ₩405,818 | ₩432,393 | ₩404,480 | ₩428,216 | +5.52% | 548.6만 |
|---|
| 2025.11.04 | ₩399,901 | ₩400,370 | ₩394,238 | ₩397,210 | -0.67% | 341.3만 |
|---|
| 2025.11.03 | ₩399,526 | ₩402,967 | ₩391,079 | ₩396,675 | -0.71% | 275.3만 |
|---|
| 2025.10.31 | ₩386,179 | ₩400,129 | ₩385,563 | ₩399,526 | +3.46% | 268.7만 |
|---|
| 2025.10.30 | ₩389,017 | ₩394,345 | ₩386,902 | ₩390,918 | +0.49% | 205.8만 |
|---|
| 2025.10.29 | ₩390,597 | ₩394,680 | ₩387,491 | ₩390,610 | +0.00% | 282.4만 |
|---|
| 2025.10.28 | ₩386,808 | ₩391,761 | ₩385,911 | ₩391,038 | +1.09% | 221.7만 |
|---|
| 2025.10.27 | ₩389,860 | ₩390,918 | ₩385,911 | ₩389,793 | -0.02% | 179.4만 |
|---|
| 2025.10.24 | ₩392,109 | ₩393,515 | ₩389,124 | ₩390,597 | -0.39% | 137.6만 |
|---|
| 2025.10.23 | ₩396,286 | ₩396,889 | ₩390,797 | ₩392,109 | -1.05% | 149.7만 |
|---|
| 2025.10.22 | ₩403,355 | ₩405,403 | ₩395,737 | ₩396,246 | -1.76% | 169.9만 |
|---|
| 2025.10.21 | ₩405,109 | ₩406,782 | ₩398,991 | ₩403,154 | -0.48% | 153.3만 |
|---|
| 2025.10.20 | ₩400,932 | ₩406,528 | ₩398,616 | ₩406,086 | +1.29% | 161.3만 |
|---|
| 2025.10.17 | ₩395,255 | ₩400,785 | ₩392,444 | ₩400,035 | +1.21% | 195.9만 |
|---|
| 2025.10.16 | ₩399,044 | ₩404,667 | ₩394,184 | ₩396,019 | -0.76% | 171.5만 |
|---|
| 2025.10.15 | ₩392,016 | ₩399,232 | ₩391,494 | ₩398,040 | +1.54% | 250.2만 |
|---|
| 2025.10.14 | ₩390,583 | ₩397,438 | ₩389,539 | ₩393,395 | +0.72% | 197.6만 |
|---|
| 2025.10.13 | ₩390,583 | ₩396,447 | ₩387,491 | ₩391,453 | +0.22% | 183.8만 |
|---|
| 2025.10.10 | ₩396,487 | ₩397,732 | ₩387,678 | ₩388,414 | -2.04% | 266.1만 |
|---|