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 | ₩541,724 | ₩558,818 | ₩540,453 | ₩554,926 | +2.44% | 255.3만 |
| 2026.10.08 | ₩548,372 | ₩550,873 | ₩535,116 | ₩544,988 | -0.62% | 237.8만 |
| 2026.10.07 | ₩539,129 | ₩556,157 | ₩537,511 | ₩552,532 | +2.49% | 223.7만 |
| 2026.10.06 | ₩539,450 | ₩541,724 | ₩529,699 | ₩538,514 | -0.17% | 203.7만 |
| 2026.10.05 | ₩533,739 | ₩539,972 | ₩531,063 | ₩539,022 | +0.99% | 310.4만 |
| 2026.10.02 | ₩548,626 | ₩548,626 | ₩537,658 | ₩539,102 | -1.74% | 351만 |
| 2026.10.01 | ₩564,088 | ₩565,533 | ₩544,573 | ₩544,760 | -3.43% | 250.1만 |
| 2026.09.30 | ₩567,152 | ₩570,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩563,808 |
| -0.59% |
| 313만 |
| 2026.09.29 | ₩554,257 | ₩567,901 | ₩553,909 | ₩566,657 | +2.24% | 373.8만 |
|---|
| 2026.09.28 | ₩550,445 | ₩560,477 | ₩549,696 | ₩559,287 | +1.61% | 291.8만 |
|---|
| 2026.09.25 | ₩546,071 | ₩555,367 | ₩540,641 | ₩554,578 | +1.56% | 221.3만 |
|---|
| 2026.09.24 | ₩543,182 | ₩548,399 | ₩540,226 | ₩543,115 | -0.01% | 252.5만 |
|---|
| 2026.09.23 | ₩548,532 | ₩556,116 | ₩540,841 | ₩543,182 | -0.98% | 282.3만 |
|---|
| 2026.09.22 | ₩542,058 | ₩552,425 | ₩533,056 | ₩548,733 | +1.23% | 372만 |
|---|
| 2026.09.21 | ₩515,922 | ₩527,679 | ₩510,826 | ₩525,887 | +1.93% | 288.9만 |
|---|
| 2026.09.18 | ₩506,291 | ₩516,979 | ₩506,291 | ₩515,842 | +1.89% | 852.4만 |
|---|
| 2026.09.17 | ₩507,147 | ₩511,615 | ₩503,041 | ₩507,990 | +0.17% | 323.5만 |
|---|
| 2026.09.16 | ₩504,285 | ₩507,094 | ₩500,874 | ₩503,402 | -0.18% | 240.1만 |
|---|
| 2026.09.15 | ₩508,592 | ₩509,675 | ₩501,797 | ₩502,466 | -1.20% | 260.9만 |
|---|
| 2026.09.14 | ₩510,879 | ₩514,450 | ₩503,950 | ₩510,291 | -0.12% | 271.4만 |
|---|
| 2026.09.11 | ₩516,497 | ₩517,634 | ₩504,566 | ₩504,740 | -2.28% | 227.2만 |
|---|
| 2026.09.10 | ₩518,771 | ₩523,894 | ₩510,304 | ₩511,588 | -1.38% | 343.1만 |
|---|
| 2026.09.09 | ₩525,767 | ₩529,084 | ₩520,697 | ₩523,359 | -0.46% | 292.1만 |
|---|
| 2026.09.08 | ₩546,941 | ₩548,452 | ₩523,225 | ₩525,900 | -3.85% | 682.5만 |
|---|
| 2026.09.04 | ₩584,567 | ₩591,014 | ₩581,852 | ₩584,834 | +0.05% | 164.9만 |
|---|
| 2026.09.03 | ₩596,124 | ₩596,324 | ₩585,971 | ₩594,050 | -0.35% | 184.2만 |
|---|
| 2026.09.02 | ₩589,409 | ₩595,990 | ₩581,852 | ₩592,338 | +0.50% | 228.6만 |
|---|
| 2026.09.01 | ₩582,253 | ₩586,734 | ₩576,501 | ₩586,025 | +0.65% | 235.8만 |
|---|
| 2026.08.31 | ₩573,278 | ₩577,638 | ₩569,813 | ₩575,003 | +0.30% | 234만 |
|---|
| 2026.08.28 | ₩585,717 | ₩585,717 | ₩576,127 | ₩578,401 | -1.25% | 174만 |
|---|
| 2026.08.27 | ₩579,283 | ₩591,389 | ₩576,515 | ₩584,513 | +0.90% | 176.2만 |
|---|
| 2026.08.26 | ₩589,877 | ₩592,405 | ₩586,185 | ₩588,994 | -0.15% | 228.9만 |
|---|
| 2026.08.25 | ₩592,900 | ₩597,943 | ₩590,225 | ₩591,536 | -0.23% | 210.1만 |
|---|
| 2026.08.24 | ₩588,954 | ₩596,391 | ₩582,534 | ₩593,676 | +0.80% | 246.3만 |
|---|
| 2026.08.21 | ₩577,464 | ₩589,222 | ₩574,334 | ₩587,643 | +1.76% | 211.4만 |
|---|
| 2026.08.20 | ₩582,895 | ₩590,332 | ₩576,595 | ₩580,153 | -0.47% | 291.4만 |
|---|
| 2026.08.19 | ₩575,485 | ₩592,820 | ₩574,334 | ₩591,696 | +2.82% | 254.4만 |
|---|
| 2026.08.18 | ₩563,981 | ₩571,673 | ₩562,751 | ₩568,850 | +0.86% | 259.1만 |
|---|
| 2026.08.17 | ₩552,398 | ₩561,253 | ₩548,947 | ₩560,959 | +1.55% | 288.1만 |
|---|
| 2026.08.14 | ₩553,441 | ₩556,478 | ₩549,081 | ₩555,381 | +0.35% | 203.7만 |
|---|
| 2026.08.13 | ₩561,681 | ₩562,136 | ₩556,143 | ₩558,899 | -0.50% | 277.8만 |
|---|
| 2026.08.12 | ₩552,839 | ₩559,367 | ₩547,074 | ₩556,678 | +0.69% | 206.6만 |
|---|
| 2026.08.11 | ₩555,795 | ₩564,182 | ₩551,355 | ₩554,164 | -0.29% | 203만 |
|---|
| 2026.08.10 | ₩546,352 | ₩558,257 | ₩543,623 | ₩558,043 | +2.14% | 196만 |
|---|
| 2026.08.07 | ₩540,507 | ₩550,552 | ₩536,467 | ₩549,683 | +1.70% | 182.2만 |
|---|
| 2026.08.06 | ₩553,388 | ₩559,648 | ₩536,641 | ₩541,523 | -2.14% | 260.9만 |
|---|
| 2026.08.05 | ₩526,154 | ₩556,758 | ₩522,998 | ₩545,509 | +3.68% | 575.1만 |
|---|
| 2026.08.04 | ₩509,301 | ₩522,891 | ₩502,961 | ₩521,687 | +2.43% | 362.3만 |
|---|
| 2026.08.03 | ₩519,654 | ₩523,038 | ₩502,880 | ₩506,773 | -2.48% | 344.3만 |
|---|
| 2026.07.31 | ₩510,959 | ₩517,407 | ₩507,401 | ₩515,186 | +0.83% | 195.5만 |
|---|
| 2026.07.30 | ₩507,950 | ₩519,533 | ₩505,903 | ₩518,503 | +2.08% | 300.5만 |
|---|
| 2026.07.29 | ₩528,388 | ₩532,200 | ₩517,086 | ₩518,503 | -1.87% | 300.4만 |
|---|
| 2026.07.28 | ₩512,631 | ₩532,361 | ₩511,240 | ₩525,807 | +2.57% | 341.3만 |
|---|
| 2026.07.27 | ₩506,345 | ₩511,334 | ₩500,794 | ₩503,282 | -0.60% | 290.2만 |
|---|
| 2026.07.24 | ₩498,560 | ₩507,495 | ₩497,797 | ₩502,987 | +0.89% | 249.4만 |
|---|
| 2026.07.23 | ₩481,506 | ₩497,369 | ₩480,476 | ₩496,915 | +3.20% | 293.2만 |
|---|
| 2026.07.22 | ₩493,878 | ₩496,246 | ₩488,033 | ₩489,625 | -0.86% | 154.9만 |
|---|
| 2026.07.21 | ₩488,341 | ₩493,450 | ₩484,395 | ₩489,879 | +0.31% | 288.2만 |
|---|
| 2026.07.20 | ₩492,166 | ₩495,296 | ₩486,415 | ₩487,110 | -1.03% | 192.2만 |
|---|
| 2026.07.17 | ₩500,219 | ₩506,331 | ₩483,833 | ₩489,946 | -2.05% | 286.1만 |
|---|
| 2026.07.16 | ₩479,192 | ₩497,771 | ₩478,509 | ₩497,022 | +3.72% | 235.6만 |
|---|
| 2026.07.15 | ₩474,390 | ₩481,399 | ₩473,440 | ₩479,285 | +1.03% | 183.8만 |
|---|
| 2026.07.14 | ₩479,098 | ₩480,008 | ₩474,457 | ₩475,179 | -0.82% | 186.3만 |
|---|
| 2026.07.13 | ₩485,599 | ₩485,933 | ₩475,821 | ₩482,134 | -0.71% | 206.5만 |
|---|
| 2026.07.10 | ₩485,652 | ₩488,087 | ₩483,057 | ₩486,067 | +0.09% | 163.3만 |
|---|
| 2026.07.09 | ₩491,992 | ₩493,236 | ₩482,910 | ₩486,374 | -1.14% | 172.8만 |
|---|
| 2026.07.08 | ₩489,812 | ₩496,808 | ₩485,545 | ₩492,220 | +0.49% | 175.9만 |
|---|
| 2026.07.07 | ₩500,633 | ₩501,931 | ₩490,039 | ₩492,367 | -1.65% | 198.4만 |
|---|
| 2026.07.06 | ₩497,182 | ₩500,232 | ₩480,823 | ₩490,146 | -1.42% | 283.8만 |
|---|
| 2026.07.02 | ₩487,873 | ₩501,797 | ₩486,067 | ₩500,459 | +2.58% | 248.8만 |
|---|
| 2026.07.01 | ₩485,050 | ₩486,883 | ₩478,710 | ₩483,311 | -0.36% | 224.5만 |
|---|
| 2026.06.30 | ₩484,408 | ₩485,251 | ₩477,346 | ₩484,368 | -0.01% | 224.7만 |
|---|
| 2026.06.29 | ₩484,141 | ₩485,692 | ₩479,472 | ₩482,268 | -0.39% | 246.2만 |
|---|
| 2026.06.26 | ₩474,430 | ₩484,569 | ₩473,721 | ₩479,299 | +1.03% | 361만 |
|---|
| 2026.06.25 | ₩468,237 | ₩480,329 | ₩468,237 | ₩471,929 | +0.79% | 234.1만 |
|---|
| 2026.06.24 | ₩465,481 | ₩474,069 | ₩462,806 | ₩470,069 | +0.99% | 239.2만 |
|---|
| 2026.06.23 | ₩465,896 | ₩467,354 | ₩462,124 | ₩464,157 | -0.37% | 230.5만 |
|---|
| 2026.06.22 | ₩451,637 | ₩461,616 | ₩451,570 | ₩461,094 | +2.09% | 252.1만 |
|---|
| 2026.06.18 | ₩460,639 | ₩461,469 | ₩446,822 | ₩451,570 | -1.97% | 815.1만 |
|---|
| 2026.06.17 | ₩464,251 | ₩467,354 | ₩453,309 | ₩457,001 | -1.56% | 347만 |
|---|
| 2026.06.16 | ₩470,832 | ₩473,052 | ₩462,632 | ₩465,267 | -1.18% | 351.6만 |
|---|
| 2026.06.15 | ₩475,513 | ₩479,258 | ₩467,568 | ₩468,865 | -1.40% | 437.1만 |
|---|
| 2026.06.12 | ₩478,055 | ₩479,085 | ₩470,778 | ₩475,112 | -0.62% | 273만 |
|---|
| 2026.06.11 | ₩458,673 | ₩479,472 | ₩456,733 | ₩473,587 | +3.25% | 472.7만 |
|---|
| 2026.06.10 | ₩463,956 | ₩466,270 | ₩451,423 | ₩451,744 | -2.63% | 300만 |
|---|
| 2026.06.09 | ₩465,802 | ₩467,675 | ₩458,285 | ₩460,893 | -1.05% | 338.8만 |
|---|
| 2026.06.08 | ₩467,274 | ₩471,059 | ₩460,452 | ₩462,445 | -1.03% | 248.8만 |
|---|
| 2026.06.05 | ₩466,498 | ₩476,851 | ₩465,027 | ₩467,595 | +0.24% | 345.1만 |
|---|
| 2026.06.04 | ₩462,632 | ₩467,060 | ₩457,790 | ₩462,271 | -0.08% | 290.7만 |
|---|
| 2026.06.03 | ₩438,703 | ₩453,042 | ₩436,028 | ₩452,400 | +3.12% | 228.9만 |
|---|
| 2026.06.02 | ₩436,282 | ₩440,682 | ₩431,105 | ₩439,077 | +0.64% | 155.9만 |
|---|
| 2026.06.01 | ₩445,926 | ₩446,528 | ₩436,523 | ₩440,241 | -1.27% | 212.1만 |
|---|
| 2026.05.29 | ₩449,725 | ₩451,450 | ₩445,498 | ₩450,487 | +0.17% | 295.4만 |
|---|
| 2026.05.28 | ₩450,019 | ₩452,039 | ₩446,969 | ₩450,072 | +0.01% | 215.9만 |
|---|
| 2026.05.27 | ₩454,139 | ₩456,640 | ₩449,417 | ₩449,510 | -1.02% | 193만 |
|---|
| 2026.05.26 | ₩455,530 | ₩458,111 | ₩448,360 | ₩449,350 | -1.36% | 186만 |
|---|
| 2026.05.22 | ₩455,128 | ₩459,863 | ₩452,640 | ₩453,844 | -0.28% | 156.6만 |
|---|
| 2026.05.21 | ₩441,405 | ₩451,611 | ₩440,187 | ₩451,330 | +2.25% | 200.1만 |
|---|
| 2026.05.20 | ₩442,408 | ₩446,126 | ₩437,124 | ₩443,505 | +0.25% | 407.4만 |
|---|
| 2026.05.19 | ₩432,376 | ₩444,535 | ₩429,326 | ₩442,408 | +2.32% | 304만 |
|---|
| 2026.05.18 | ₩435,452 | ₩435,747 | ₩429,647 | ₩433,901 | -0.36% | 203만 |
|---|
| 2026.05.15 | ₩449,738 | ₩449,738 | ₩434,931 | ₩436,469 | -2.95% | 344.8만 |
|---|
| 2026.05.14 | ₩449,778 | ₩452,025 | ₩446,046 | ₩449,738 | -0.01% | 204.2만 |
|---|
| 2026.05.13 | ₩444,508 | ₩452,105 | ₩441,485 | ₩450,032 | +1.24% | 218.4만 |
|---|
| 2026.05.12 | ₩444,013 | ₩452,761 | ₩441,137 | ₩449,818 | +1.31% | 311.9만 |
|---|
| 2026.05.11 | ₩445,404 | ₩447,009 | ₩438,221 | ₩440,856 | -1.02% | 191.9만 |
|---|
| 2026.05.08 | ₩440,709 | ₩444,521 | ₩438,730 | ₩443,679 | +0.67% | 244.3만 |
|---|
| 2026.05.07 | ₩441,926 | ₩443,117 | ₩437,686 | ₩440,187 | -0.39% | 329.7만 |
|---|
| 2026.05.06 | ₩440,241 | ₩445,391 | ₩440,134 | ₩442,889 | +0.60% | 287.4만 |
|---|
| 2026.05.05 | ₩430,584 | ₩440,950 | ₩428,724 | ₩440,856 | +2.39% | 332.1만 |
|---|
| 2026.05.04 | ₩436,094 | ₩437,111 | ₩430,597 | ₩433,179 | -0.67% | 348.1만 |
|---|
| 2026.05.01 | ₩444,775 | ₩450,768 | ₩434,222 | ₩441,164 | -0.81% | 382.1만 |
|---|
| 2026.04.30 | ₩455,784 | ₩467,541 | ₩454,847 | ₩463,141 | +1.61% | 359.3만 |
|---|
| 2026.04.29 | ₩448,106 | ₩453,604 | ₩446,153 | ₩452,132 | +0.90% | 251.7만 |
|---|
| 2026.04.28 | ₩460,800 | ₩462,833 | ₩451,865 | ₩454,205 | -1.43% | 237.6만 |
|---|
| 2026.04.27 | ₩457,924 | ₩465,535 | ₩454,754 | ₩455,021 | -0.63% | 265.4만 |
|---|
| 2026.04.24 | ₩462,806 | ₩465,027 | ₩458,151 | ₩460,867 | -0.42% | 220.1만 |
|---|
| 2026.04.23 | ₩462,164 | ₩469,079 | ₩462,137 | ₩466,311 | +0.90% | 203.3만 |
|---|
| 2026.04.22 | ₩460,251 | ₩465,053 | ₩458,753 | ₩462,699 | +0.53% | 213.6만 |
|---|
| 2026.04.21 | ₩468,464 | ₩468,464 | ₩454,861 | ₩461,281 | -1.53% | 206.7만 |
|---|
| 2026.04.20 | ₩473,841 | ₩477,386 | ₩468,183 | ₩468,371 | -1.15% | 210.8만 |
|---|
| 2026.04.17 | ₩470,698 | ₩477,105 | ₩467,381 | ₩475,246 | +0.97% | 368.6만 |
|---|
| 2026.04.16 | ₩463,649 | ₩469,828 | ₩463,609 | ₩467,341 | +0.80% | 198.2만 |
|---|
| 2026.04.15 | ₩470,430 | ₩471,634 | ₩460,412 | ₩465,776 | -0.99% | 214만 |
|---|
| 2026.04.14 | ₩463,047 | ₩470,457 | ₩462,017 | ₩469,427 | +1.38% | 210.7만 |
|---|
| 2026.04.13 | ₩470,952 | ₩471,661 | ₩462,124 | ₩467,916 | -0.64% | 254.8만 |
|---|
| 2026.04.10 | ₩478,135 | ₩478,135 | ₩467,822 | ₩469,521 | -1.80% | 225.8만 |
|---|
| 2026.04.09 | ₩464,759 | ₩480,797 | ₩463,368 | ₩475,647 | +2.34% | 294.1만 |
|---|
| 2026.04.08 | ₩462,284 | ₩469,935 | ₩457,924 | ₩467,902 | +1.22% | 266.6만 |
|---|
| 2026.04.07 | ₩456,105 | ₩457,282 | ₩448,173 | ₩454,781 | -0.29% | 316.2만 |
|---|
| 2026.04.06 | ₩462,070 | ₩465,709 | ₩455,637 | ₩458,218 | -0.83% | 214.4만 |
|---|
| 2026.04.02 | ₩471,795 | ₩473,721 | ₩462,632 | ₩465,401 | -1.36% | 160.4만 |
|---|
| 2026.04.01 | ₩474,711 | ₩477,520 | ₩470,377 | ₩472,544 | -0.46% | 272.7만 |
|---|
| 2026.03.31 | ₩469,133 | ₩475,500 | ₩464,291 | ₩470,631 | +0.32% | 374.7만 |
|---|
| 2026.03.30 | ₩470,604 | ₩470,604 | ₩465,655 | ₩466,819 | -0.80% | 259만 |
|---|
| 2026.03.27 | ₩475,727 | ₩475,727 | ₩465,214 | ₩466,511 | -1.94% | 227.5만 |
|---|
| 2026.03.26 | ₩468,598 | ₩474,590 | ₩466,177 | ₩472,383 | +0.81% | 204.5만 |
|---|
| 2026.03.25 | ₩469,173 | ₩478,857 | ₩469,173 | ₩473,413 | +0.90% | 183.2만 |
|---|
| 2026.03.24 | ₩463,555 | ₩471,607 | ₩462,539 | ₩466,056 | +0.54% | 233.7만 |
|---|
| 2026.03.23 | ₩470,564 | ₩472,731 | ₩466,297 | ₩467,849 | -0.58% | 236.9만 |
|---|
| 2026.03.20 | ₩465,495 | ₩469,828 | ₩461,402 | ₩465,214 | -0.06% | 916.9만 |
|---|
| 2026.03.19 | ₩472,571 | ₩476,610 | ₩465,281 | ₩468,050 | -0.96% | 216.9만 |
|---|
| 2026.03.18 | ₩481,292 | ₩482,455 | ₩469,240 | ₩470,136 | -2.32% | 289.5만 |
|---|
| 2026.03.17 | ₩492,554 | ₩493,276 | ₩481,265 | ₩483,044 | -1.93% | 233.4만 |
|---|
| 2026.03.16 | ₩494,079 | ₩496,099 | ₩487,846 | ₩489,892 | -0.85% | 209.9만 |
|---|
| 2026.03.13 | ₩495,818 | ₩498,894 | ₩489,464 | ₩489,839 | -1.21% | 150만 |
|---|
| 2026.03.12 | ₩499,603 | ₩501,596 | ₩491,912 | ₩491,952 | -1.53% | 199.1만 |
|---|
| 2026.03.11 | ₩501,663 | ₩508,471 | ₩498,921 | ₩505,128 | +0.69% | 229.9만 |
|---|
| 2026.03.10 | ₩503,161 | ₩507,294 | ₩498,573 | ₩502,171 | -0.20% | 228.5만 |
|---|
| 2026.03.09 | ₩492,594 | ₩506,706 | ₩490,267 | ₩504,231 | +2.36% | 272만 |
|---|
| 2026.03.06 | ₩487,150 | ₩494,587 | ₩483,820 | ₩494,280 | +1.46% | 244.3만 |
|---|
| 2026.03.05 | ₩501,837 | ₩504,392 | ₩483,405 | ₩491,698 | -2.02% | 286.8만 |
|---|
| 2026.03.04 | ₩508,284 | ₩508,405 | ₩496,005 | ₩507,308 | -0.19% | 202.8만 |
|---|
| 2026.03.03 | ₩505,569 | ₩510,612 | ₩498,533 | ₩504,271 | -0.26% | 271만 |
|---|
| 2026.03.02 | ₩518,985 | ₩523,386 | ₩510,812 | ₩515,908 | -0.59% | 283.8만 |
|---|
| 2026.02.27 | ₩507,335 | ₩521,847 | ₩506,612 | ₩519,199 | +2.34% | 344.1만 |
|---|
| 2026.02.26 | ₩515,159 | ₩515,159 | ₩500,593 | ₩507,388 | -1.51% | 258.9만 |
|---|
| 2026.02.25 | ₩510,291 | ₩518,303 | ₩509,007 | ₩514,076 | +0.74% | 246만 |
|---|
| 2026.02.24 | ₩508,311 | ₩512,565 | ₩506,706 | ₩512,123 | +0.75% | 245.5만 |
|---|
| 2026.02.23 | ₩501,944 | ₩510,665 | ₩501,248 | ₩507,508 | +1.11% | 295.1만 |
|---|
| 2026.02.20 | ₩497,597 | ₩504,271 | ₩496,768 | ₩501,262 | +0.74% | 291.2만 |
|---|
| 2026.02.19 | ₩505,489 | ₩508,191 | ₩500,433 | ₩502,265 | -0.64% | 242.7만 |
|---|
| 2026.02.18 | ₩499,590 | ₩509,060 | ₩495,497 | ₩507,923 | +1.67% | 273.2만 |
|---|
| 2026.02.17 | ₩496,085 | ₩501,289 | ₩493,571 | ₩499,403 | +0.67% | 225.5만 |
|---|
| 2026.02.13 | ₩485,090 | ₩495,470 | ₩483,820 | ₩493,825 | +1.80% | 241.4만 |
|---|
| 2026.02.12 | ₩490,441 | ₩496,085 | ₩488,301 | ₩489,825 | -0.13% | 237.5만 |
|---|
| 2026.02.11 | ₩488,408 | ₩492,915 | ₩482,870 | ₩490,334 | +0.39% | 282.6만 |
|---|
| 2026.02.10 | ₩504,325 | ₩504,753 | ₩486,415 | ₩487,752 | -3.29% | 352.6만 |
|---|
| 2026.02.09 | ₩509,221 | ₩514,464 | ₩498,038 | ₩502,693 | -1.28% | 284.4만 |
|---|
| 2026.02.06 | ₩494,895 | ₩515,133 | ₩493,437 | ₩514,063 | +3.87% | 384만 |
|---|
| 2026.02.05 | ₩489,197 | ₩501,462 | ₩488,220 | ₩491,966 | +0.57% | 400.7만 |
|---|
| 2026.02.04 | ₩470,872 | ₩493,236 | ₩457,964 | ₩489,825 | +4.03% | 590만 |
|---|
| 2026.02.03 | ₩456,439 | ₩467,488 | ₩452,895 | ₩452,895 | -0.78% | 404만 |
|---|
| 2026.02.02 | ₩454,072 | ₩462,779 | ₩453,991 | ₩461,041 | +1.53% | 190만 |
|---|
| 2026.01.30 | ₩455,864 | ₩462,137 | ₩452,199 | ₩457,295 | +0.31% | 252.2만 |
|---|
| 2026.01.29 | ₩457,001 | ₩464,505 | ₩453,109 | ₩458,713 | +0.37% | 315.3만 |
|---|
| 2026.01.28 | ₩466,819 | ₩470,765 | ₩454,781 | ₩457,750 | -1.94% | 234.8만 |
|---|
| 2026.01.27 | ₩466,244 | ₩472,504 | ₩464,050 | ₩469,922 | +0.79% | 327만 |
|---|
| 2026.01.26 | ₩461,067 | ₩468,732 | ₩459,623 | ₩467,742 | +1.45% | 311.6만 |
|---|
| 2026.01.23 | ₩463,047 | ₩467,127 | ₩457,215 | ₩461,134 | -0.41% | 202.5만 |
|---|
| 2026.01.22 | ₩460,332 | ₩468,130 | ₩457,643 | ₩464,237 | +0.85% | 302.5만 |
|---|
| 2026.01.21 | ₩441,338 | ₩460,104 | ₩440,495 | ₩459,596 | +4.14% | 414.9만 |
|---|
| 2026.01.20 | ₩435,493 | ₩443,197 | ₩430,316 | ₩442,742 | +1.66% | 294.8만 |
|---|
| 2026.01.16 | ₩439,666 | ₩445,458 | ₩437,258 | ₩441,953 | +0.52% | 403.4만 |
|---|
| 2026.01.15 | ₩440,027 | ₩444,749 | ₩434,971 | ₩441,445 | +0.32% | 259.2만 |
|---|
| 2026.01.14 | ₩433,500 | ₩440,335 | ₩432,777 | ₩440,027 | +1.51% | 189.7만 |
|---|
| 2026.01.13 | ₩437,954 | ₩438,395 | ₩427,748 | ₩433,780 | -0.95% | 238.2만 |
|---|
| 2026.01.12 | ₩439,358 | ₩439,358 | ₩431,694 | ₩435,439 | -0.89% | 246.1만 |
|---|
| 2026.01.09 | ₩439,813 | ₩444,187 | ₩433,232 | ₩436,188 | -0.82% | 211.8만 |
|---|
| 2026.01.08 | ₩451,784 | ₩456,733 | ₩439,010 | ₩441,552 | -2.26% | 279.9만 |
|---|
| 2026.01.07 | ₩444,214 | ₩458,860 | ₩444,214 | ₩456,974 | +2.87% | 359.9만 |
|---|
| 2026.01.06 | ₩427,347 | ₩442,662 | ₩426,464 | ₩441,632 | +3.34% | 272.3만 |
|---|
| 2026.01.05 | ₩434,610 | ₩436,750 | ₩425,635 | ₩428,992 | -1.29% | 226.9만 |
|---|
| 2026.01.02 | ₩439,759 | ₩440,321 | ₩434,730 | ₩438,248 | -0.34% | 154만 |
|---|
| 2025.12.31 | ₩439,652 | ₩440,736 | ₩437,472 | ₩437,807 | -0.42% | 141.7만 |
|---|
| 2025.12.30 | ₩439,599 | ₩441,097 | ₩435,827 | ₩439,652 | +0.01% | 125.6만 |
|---|
| 2025.12.29 | ₩444,695 | ₩446,086 | ₩440,696 | ₩440,910 | -0.85% | 218.1만 |
|---|
| 2025.12.26 | ₩446,287 | ₩446,728 | ₩442,542 | ₩445,324 | -0.22% | 79.3만 |
|---|
| 2025.12.24 | ₩442,368 | ₩447,263 | ₩442,368 | ₩446,702 | +0.98% | 83.4만 |
|---|
| 2025.12.23 | ₩438,850 | ₩446,314 | ₩438,823 | ₩443,398 | +1.04% | 155.3만 |
|---|
| 2025.12.22 | ₩437,405 | ₩443,919 | ₩436,161 | ₩443,264 | +1.34% | 240만 |
|---|
| 2025.12.19 | ₩435,466 | ₩443,411 | ₩434,356 | ₩437,900 | +0.56% | 1346.6만 |
|---|
| 2025.12.18 | ₩436,415 | ₩439,051 | ₩430,584 | ₩433,941 | -0.57% | 266.9만 |
|---|
| 2025.12.17 | ₩438,087 | ₩441,458 | ₩435,292 | ₩436,068 | -0.46% | 251.7만 |
|---|
| 2025.12.16 | ₩434,476 | ₩437,847 | ₩432,068 | ₩437,044 | +0.59% | 264.3만 |
|---|
| 2025.12.15 | ₩429,647 | ₩435,747 | ₩426,771 | ₩435,131 | +1.28% | 405만 |
|---|
| 2025.12.12 | ₩424,417 | ₩427,306 | ₩421,595 | ₩425,006 | +0.14% | 224.7만 |
|---|
| 2025.12.11 | ₩425,207 | ₩428,283 | ₩417,850 | ₩424,524 | -0.16% | 245.5만 |
|---|
| 2025.12.10 | ₩423,013 | ₩424,645 | ₩418,666 | ₩421,849 | -0.28% | 307.2만 |
|---|
| 2025.12.09 | ₩430,463 | ₩432,042 | ₩418,906 | ₩419,803 | -2.48% | 292.5만 |
|---|
| 2025.12.08 | ₩440,187 | ₩440,963 | ₩428,256 | ₩429,674 | -2.39% | 351.1만 |
|---|
| 2025.12.05 | ₩455,262 | ₩455,958 | ₩439,572 | ₩441,258 | -3.08% | 289.8만 |
|---|
| 2025.12.04 | ₩460,439 | ₩463,248 | ₩453,363 | ₩454,995 | -1.18% | 369.6만 |
|---|
| 2025.12.03 | ₩455,503 | ₩463,314 | ₩453,242 | ₩462,030 | +1.43% | 283.9만 |
|---|
| 2025.12.02 | ₩453,256 | ₩458,125 | ₩449,872 | ₩452,587 | -0.15% | 244.7만 |
|---|
| 2025.12.01 | ₩458,887 | ₩460,104 | ₩449,765 | ₩451,423 | -1.63% | 238.4만 |
|---|
| 2025.11.28 | ₩460,131 | ₩462,351 | ₩457,804 | ₩462,084 | +0.42% | 126.9만 |
|---|
| 2025.11.26 | ₩456,827 | ₩461,509 | ₩454,781 | ₩460,893 | +0.89% | 233.3만 |
|---|
| 2025.11.25 | ₩448,641 | ₩457,095 | ₩448,641 | ₩456,265 | +1.70% | 286.9만 |
|---|
| 2025.11.24 | ₩449,216 | ₩452,988 | ₩443,692 | ₩447,156 | -0.46% | 355.2만 |
|---|
| 2025.11.21 | ₩447,919 | ₩458,579 | ₩447,745 | ₩451,490 | +0.80% | 412.9만 |
|---|
| 2025.11.20 | ₩460,826 | ₩461,589 | ₩448,093 | ₩449,524 | -2.45% | 318.4만 |
|---|
| 2025.11.19 | ₩459,422 | ₩461,856 | ₩454,807 | ₩457,991 | -0.31% | 213만 |
|---|
| 2025.11.18 | ₩459,770 | ₩462,124 | ₩453,844 | ₩460,118 | +0.08% | 296.7만 |
|---|
| 2025.11.17 | ₩451,624 | ₩460,211 | ₩450,540 | ₩457,068 | +1.21% | 299.7만 |
|---|
| 2025.11.14 | ₩450,420 | ₩454,513 | ₩441,873 | ₩450,420 | 0.00% | 331만 |
|---|
| 2025.11.13 | ₩451,972 | ₩462,592 | ₩448,253 | ₩449,430 | -0.56% | 341.4만 |
|---|
| 2025.11.12 | ₩452,961 | ₩457,991 | ₩449,189 | ₩449,805 | -0.70% | 294.1만 |
|---|
| 2025.11.11 | ₩432,603 | ₩452,841 | ₩432,603 | ₩452,707 | +4.65% | 313.7만 |
|---|
| 2025.11.10 | ₩428,831 | ₩436,295 | ₩427,414 | ₩432,924 | +0.95% | 251.9만 |
|---|
| 2025.11.07 | ₩422,785 | ₩429,928 | ₩420,003 | ₩428,296 | +1.30% | 266.5만 |
|---|
| 2025.11.06 | ₩426,825 | ₩429,781 | ₩418,024 | ₩422,130 | -1.10% | 333만 |
|---|
| 2025.11.05 | ₩405,464 | ₩432,015 | ₩404,126 | ₩427,842 | +5.52% | 548.6만 |
|---|
| 2025.11.04 | ₩399,551 | ₩400,020 | ₩393,894 | ₩396,863 | -0.67% | 341.3만 |
|---|
| 2025.11.03 | ₩399,177 | ₩402,615 | ₩390,737 | ₩396,328 | -0.71% | 275.3만 |
|---|
| 2025.10.31 | ₩385,841 | ₩399,779 | ₩385,226 | ₩399,177 | +3.46% | 268.7만 |
|---|
| 2025.10.30 | ₩388,677 | ₩394,001 | ₩386,564 | ₩390,576 | +0.49% | 205.8만 |
|---|
| 2025.10.29 | ₩390,255 | ₩394,335 | ₩387,152 | ₩390,269 | +0.00% | 282.4만 |
|---|
| 2025.10.28 | ₩386,470 | ₩391,419 | ₩385,574 | ₩390,697 | +1.09% | 221.7만 |
|---|
| 2025.10.27 | ₩389,520 | ₩390,576 | ₩385,574 | ₩389,453 | -0.02% | 179.4만 |
|---|
| 2025.10.24 | ₩391,767 | ₩393,171 | ₩388,784 | ₩390,255 | -0.39% | 137.6만 |
|---|
| 2025.10.23 | ₩395,940 | ₩396,542 | ₩390,456 | ₩391,767 | -1.05% | 149.7만 |
|---|
| 2025.10.22 | ₩403,003 | ₩405,049 | ₩395,392 | ₩395,900 | -1.76% | 169.9만 |
|---|
| 2025.10.21 | ₩404,755 | ₩406,427 | ₩398,642 | ₩402,802 | -0.48% | 153.3만 |
|---|
| 2025.10.20 | ₩400,581 | ₩406,173 | ₩398,267 | ₩405,731 | +1.29% | 161.3만 |
|---|
| 2025.10.17 | ₩394,910 | ₩400,434 | ₩392,101 | ₩399,685 | +1.21% | 195.9만 |
|---|
| 2025.10.16 | ₩398,695 | ₩404,313 | ₩393,840 | ₩395,672 | -0.76% | 171.5만 |
|---|
| 2025.10.15 | ₩391,673 | ₩398,883 | ₩391,151 | ₩397,692 | +1.54% | 250.2만 |
|---|
| 2025.10.14 | ₩390,242 | ₩397,090 | ₩389,199 | ₩393,051 | +0.72% | 197.6만 |
|---|
| 2025.10.13 | ₩390,242 | ₩396,101 | ₩387,152 | ₩391,111 | +0.22% | 183.8만 |
|---|
| 2025.10.10 | ₩396,141 | ₩397,385 | ₩387,339 | ₩388,075 | -2.04% | 266.1만 |
|---|