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 | ₩542,149 | ₩559,257 | ₩540,877 | ₩555,362 | +2.44% | 255.3만 |
| 2026.10.08 | ₩548,802 | ₩551,305 | ₩535,536 | ₩545,415 | -0.62% | 237.8만 |
| 2026.10.07 | ₩539,552 | ₩556,593 | ₩537,932 | ₩552,965 | +2.49% | 223.7만 |
| 2026.10.06 | ₩539,873 | ₩542,149 | ₩530,115 | ₩538,936 | -0.17% | 203.7만 |
| 2026.10.05 | ₩534,158 | ₩540,396 | ₩531,480 | ₩539,445 | +0.99% | 310.4만 |
| 2026.10.02 | ₩549,057 | ₩549,057 | ₩538,080 | ₩539,525 | -1.74% | 351만 |
| 2026.10.01 | ₩564,531 | ₩565,977 | ₩545,001 | ₩545,188 | -3.43% | 250.1만 |
| 2026.09.30 | ₩567,597 | ₩571,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩564,250 |
| -0.59% |
| 313만 |
| 2026.09.29 | ₩554,692 | ₩568,346 | ₩554,344 | ₩567,101 | +2.24% | 373.8만 |
|---|
| 2026.09.28 | ₩550,877 | ₩560,917 | ₩550,127 | ₩559,726 | +1.61% | 291.8만 |
|---|
| 2026.09.25 | ₩546,500 | ₩555,803 | ₩541,065 | ₩555,014 | +1.56% | 221.3만 |
|---|
| 2026.09.24 | ₩543,608 | ₩548,829 | ₩540,650 | ₩543,541 | -0.01% | 252.5만 |
|---|
| 2026.09.23 | ₩548,963 | ₩556,553 | ₩541,266 | ₩543,608 | -0.98% | 282.3만 |
|---|
| 2026.09.22 | ₩542,484 | ₩552,858 | ₩533,475 | ₩549,164 | +1.23% | 372만 |
|---|
| 2026.09.21 | ₩516,327 | ₩528,093 | ₩511,227 | ₩526,300 | +1.93% | 288.9만 |
|---|
| 2026.09.18 | ₩506,689 | ₩517,384 | ₩506,689 | ₩516,247 | +1.89% | 852.4만 |
|---|
| 2026.09.17 | ₩507,545 | ₩512,016 | ₩503,436 | ₩508,389 | +0.17% | 323.5만 |
|---|
| 2026.09.16 | ₩504,681 | ₩507,492 | ₩501,267 | ₩503,797 | -0.18% | 240.1만 |
|---|
| 2026.09.15 | ₩508,991 | ₩510,075 | ₩502,191 | ₩502,860 | -1.20% | 260.9만 |
|---|
| 2026.09.14 | ₩511,280 | ₩514,854 | ₩504,346 | ₩510,691 | -0.12% | 271.4만 |
|---|
| 2026.09.11 | ₩516,902 | ₩518,040 | ₩504,962 | ₩505,136 | -2.28% | 227.2만 |
|---|
| 2026.09.10 | ₩519,178 | ₩524,305 | ₩510,705 | ₩511,990 | -1.38% | 343.1만 |
|---|
| 2026.09.09 | ₩526,179 | ₩529,499 | ₩521,106 | ₩523,770 | -0.46% | 292.1만 |
|---|
| 2026.09.08 | ₩547,370 | ₩548,883 | ₩523,636 | ₩526,313 | -3.85% | 682.5만 |
|---|
| 2026.09.04 | ₩585,026 | ₩591,478 | ₩582,308 | ₩585,294 | +0.05% | 164.9만 |
|---|
| 2026.09.03 | ₩596,592 | ₩596,792 | ₩586,431 | ₩594,517 | -0.35% | 184.2만 |
|---|
| 2026.09.02 | ₩589,872 | ₩596,458 | ₩582,308 | ₩592,803 | +0.50% | 228.6만 |
|---|
| 2026.09.01 | ₩582,710 | ₩587,194 | ₩576,954 | ₩586,485 | +0.65% | 235.8만 |
|---|
| 2026.08.31 | ₩573,728 | ₩578,092 | ₩570,261 | ₩575,455 | +0.30% | 234만 |
|---|
| 2026.08.28 | ₩586,177 | ₩586,177 | ₩576,579 | ₩578,855 | -1.25% | 174만 |
|---|
| 2026.08.27 | ₩579,738 | ₩591,853 | ₩576,967 | ₩584,972 | +0.90% | 176.2만 |
|---|
| 2026.08.26 | ₩590,340 | ₩592,870 | ₩586,646 | ₩589,457 | -0.15% | 228.9만 |
|---|
| 2026.08.25 | ₩593,366 | ₩598,412 | ₩590,688 | ₩592,000 | -0.23% | 210.1만 |
|---|
| 2026.08.24 | ₩589,417 | ₩596,859 | ₩582,991 | ₩594,142 | +0.80% | 246.3만 |
|---|
| 2026.08.21 | ₩577,918 | ₩589,684 | ₩574,785 | ₩588,105 | +1.76% | 211.4만 |
|---|
| 2026.08.20 | ₩583,353 | ₩590,795 | ₩577,048 | ₩580,608 | -0.47% | 291.4만 |
|---|
| 2026.08.19 | ₩575,936 | ₩593,285 | ₩574,785 | ₩592,161 | +2.82% | 254.4만 |
|---|
| 2026.08.18 | ₩564,424 | ₩572,121 | ₩563,193 | ₩569,297 | +0.86% | 259.1만 |
|---|
| 2026.08.17 | ₩552,832 | ₩561,693 | ₩549,378 | ₩561,399 | +1.55% | 288.1만 |
|---|
| 2026.08.14 | ₩553,876 | ₩556,914 | ₩549,512 | ₩555,817 | +0.35% | 203.7만 |
|---|
| 2026.08.13 | ₩562,122 | ₩562,577 | ₩556,580 | ₩559,337 | -0.50% | 277.8만 |
|---|
| 2026.08.12 | ₩553,273 | ₩559,806 | ₩547,504 | ₩557,115 | +0.69% | 206.6만 |
|---|
| 2026.08.11 | ₩556,232 | ₩564,625 | ₩551,787 | ₩554,599 | -0.29% | 203만 |
|---|
| 2026.08.10 | ₩546,781 | ₩558,695 | ₩544,050 | ₩558,481 | +2.14% | 196만 |
|---|
| 2026.08.07 | ₩540,931 | ₩550,984 | ₩536,888 | ₩550,114 | +1.70% | 182.2만 |
|---|
| 2026.08.06 | ₩553,822 | ₩560,087 | ₩537,062 | ₩541,948 | -2.14% | 260.9만 |
|---|
| 2026.08.05 | ₩526,567 | ₩557,196 | ₩523,408 | ₩545,938 | +3.68% | 575.1만 |
|---|
| 2026.08.04 | ₩509,701 | ₩523,301 | ₩503,355 | ₩522,096 | +2.43% | 362.3만 |
|---|
| 2026.08.03 | ₩520,062 | ₩523,448 | ₩503,275 | ₩507,171 | -2.48% | 344.3만 |
|---|
| 2026.07.31 | ₩511,360 | ₩517,813 | ₩507,800 | ₩515,591 | +0.83% | 195.5만 |
|---|
| 2026.07.30 | ₩508,349 | ₩519,941 | ₩506,300 | ₩518,910 | +2.08% | 300.5만 |
|---|
| 2026.07.29 | ₩528,803 | ₩532,618 | ₩517,491 | ₩518,910 | -1.87% | 300.4만 |
|---|
| 2026.07.28 | ₩513,034 | ₩532,779 | ₩511,642 | ₩526,219 | +2.57% | 341.3만 |
|---|
| 2026.07.27 | ₩506,742 | ₩511,735 | ₩501,187 | ₩503,677 | -0.60% | 290.2만 |
|---|
| 2026.07.24 | ₩498,951 | ₩507,893 | ₩498,188 | ₩503,382 | +0.89% | 249.4만 |
|---|
| 2026.07.23 | ₩481,884 | ₩497,760 | ₩480,853 | ₩497,305 | +3.20% | 293.2만 |
|---|
| 2026.07.22 | ₩494,266 | ₩496,635 | ₩488,416 | ₩490,009 | -0.86% | 154.9만 |
|---|
| 2026.07.21 | ₩488,724 | ₩493,838 | ₩484,775 | ₩490,264 | +0.31% | 288.2만 |
|---|
| 2026.07.20 | ₩492,553 | ₩495,685 | ₩486,796 | ₩487,493 | -1.03% | 192.2만 |
|---|
| 2026.07.17 | ₩500,611 | ₩506,729 | ₩484,213 | ₩490,330 | -2.05% | 286.1만 |
|---|
| 2026.07.16 | ₩479,568 | ₩498,162 | ₩478,885 | ₩497,412 | +3.72% | 235.6만 |
|---|
| 2026.07.15 | ₩474,762 | ₩481,777 | ₩473,812 | ₩479,661 | +1.03% | 183.8만 |
|---|
| 2026.07.14 | ₩479,474 | ₩480,384 | ₩474,829 | ₩475,552 | -0.82% | 186.3만 |
|---|
| 2026.07.13 | ₩485,980 | ₩486,315 | ₩476,194 | ₩482,513 | -0.71% | 206.5만 |
|---|
| 2026.07.10 | ₩486,033 | ₩488,470 | ₩483,436 | ₩486,448 | +0.09% | 163.3만 |
|---|
| 2026.07.09 | ₩492,379 | ₩493,624 | ₩483,289 | ₩486,756 | -1.14% | 172.8만 |
|---|
| 2026.07.08 | ₩490,197 | ₩497,198 | ₩485,926 | ₩492,606 | +0.49% | 175.9만 |
|---|
| 2026.07.07 | ₩501,026 | ₩502,325 | ₩490,424 | ₩492,753 | -1.65% | 198.4만 |
|---|
| 2026.07.06 | ₩497,573 | ₩500,625 | ₩481,201 | ₩490,531 | -1.42% | 283.8만 |
|---|
| 2026.07.02 | ₩488,256 | ₩502,191 | ₩486,448 | ₩500,852 | +2.58% | 248.8만 |
|---|
| 2026.07.01 | ₩485,431 | ₩487,265 | ₩479,086 | ₩483,691 | -0.36% | 224.5만 |
|---|
| 2026.06.30 | ₩484,788 | ₩485,632 | ₩477,720 | ₩484,748 | -0.01% | 224.7만 |
|---|
| 2026.06.29 | ₩484,521 | ₩486,074 | ₩479,849 | ₩482,647 | -0.39% | 246.2만 |
|---|
| 2026.06.26 | ₩474,802 | ₩484,949 | ₩474,093 | ₩479,675 | +1.03% | 361만 |
|---|
| 2026.06.25 | ₩468,604 | ₩480,706 | ₩468,604 | ₩472,299 | +0.79% | 234.1만 |
|---|
| 2026.06.24 | ₩465,847 | ₩474,441 | ₩463,169 | ₩470,438 | +0.99% | 239.2만 |
|---|
| 2026.06.23 | ₩466,262 | ₩467,721 | ₩462,487 | ₩464,521 | -0.37% | 230.5만 |
|---|
| 2026.06.22 | ₩451,992 | ₩461,978 | ₩451,925 | ₩461,456 | +2.09% | 252.1만 |
|---|
| 2026.06.18 | ₩461,001 | ₩461,831 | ₩447,173 | ₩451,925 | -1.97% | 815.1만 |
|---|
| 2026.06.17 | ₩464,615 | ₩467,721 | ₩453,665 | ₩457,360 | -1.56% | 347만 |
|---|
| 2026.06.16 | ₩471,201 | ₩473,423 | ₩462,995 | ₩465,633 | -1.18% | 351.6만 |
|---|
| 2026.06.15 | ₩475,887 | ₩479,635 | ₩467,935 | ₩469,233 | -1.40% | 437.1만 |
|---|
| 2026.06.12 | ₩478,430 | ₩479,461 | ₩471,148 | ₩475,485 | -0.62% | 273만 |
|---|
| 2026.06.11 | ₩459,033 | ₩479,849 | ₩457,092 | ₩473,959 | +3.25% | 472.7만 |
|---|
| 2026.06.10 | ₩464,321 | ₩466,637 | ₩451,778 | ₩452,099 | -2.63% | 300만 |
|---|
| 2026.06.09 | ₩466,168 | ₩468,042 | ₩458,645 | ₩461,255 | -1.05% | 338.8만 |
|---|
| 2026.06.08 | ₩467,640 | ₩471,429 | ₩460,813 | ₩462,808 | -1.03% | 248.8만 |
|---|
| 2026.06.05 | ₩466,864 | ₩477,225 | ₩465,392 | ₩467,962 | +0.24% | 345.1만 |
|---|
| 2026.06.04 | ₩462,995 | ₩467,426 | ₩458,150 | ₩462,634 | -0.08% | 290.7만 |
|---|
| 2026.06.03 | ₩439,047 | ₩453,397 | ₩436,370 | ₩452,755 | +3.12% | 228.9만 |
|---|
| 2026.06.02 | ₩436,624 | ₩441,028 | ₩431,444 | ₩439,422 | +0.64% | 155.9만 |
|---|
| 2026.06.01 | ₩446,276 | ₩446,878 | ₩436,865 | ₩440,587 | -1.27% | 212.1만 |
|---|
| 2026.05.29 | ₩450,078 | ₩451,804 | ₩445,847 | ₩450,841 | +0.17% | 295.4만 |
|---|
| 2026.05.28 | ₩450,372 | ₩452,393 | ₩447,320 | ₩450,426 | +0.01% | 215.9만 |
|---|
| 2026.05.27 | ₩454,495 | ₩456,998 | ₩449,770 | ₩449,863 | -1.02% | 193만 |
|---|
| 2026.05.26 | ₩455,887 | ₩458,471 | ₩448,712 | ₩449,703 | -1.36% | 186만 |
|---|
| 2026.05.22 | ₩455,486 | ₩460,224 | ₩452,996 | ₩454,201 | -0.28% | 156.6만 |
|---|
| 2026.05.21 | ₩441,751 | ₩451,965 | ₩440,533 | ₩451,684 | +2.25% | 200.1만 |
|---|
| 2026.05.20 | ₩442,755 | ₩446,477 | ₩437,468 | ₩443,853 | +0.25% | 407.4만 |
|---|
| 2026.05.19 | ₩432,715 | ₩444,884 | ₩429,663 | ₩442,755 | +2.32% | 304만 |
|---|
| 2026.05.18 | ₩435,794 | ₩436,089 | ₩429,985 | ₩434,241 | -0.36% | 203만 |
|---|
| 2026.05.15 | ₩450,091 | ₩450,091 | ₩435,272 | ₩436,812 | -2.95% | 344.8만 |
|---|
| 2026.05.14 | ₩450,131 | ₩452,380 | ₩446,396 | ₩450,091 | -0.01% | 204.2만 |
|---|
| 2026.05.13 | ₩444,857 | ₩452,460 | ₩441,832 | ₩450,385 | +1.24% | 218.4만 |
|---|
| 2026.05.12 | ₩444,362 | ₩453,116 | ₩441,483 | ₩450,171 | +1.31% | 311.9만 |
|---|
| 2026.05.11 | ₩445,754 | ₩447,360 | ₩438,565 | ₩441,202 | -1.02% | 191.9만 |
|---|
| 2026.05.08 | ₩441,055 | ₩444,870 | ₩439,074 | ₩444,027 | +0.67% | 244.3만 |
|---|
| 2026.05.07 | ₩442,273 | ₩443,465 | ₩438,030 | ₩440,533 | -0.39% | 329.7만 |
|---|
| 2026.05.06 | ₩440,587 | ₩445,740 | ₩440,479 | ₩443,237 | +0.60% | 287.4만 |
|---|
| 2026.05.05 | ₩430,922 | ₩441,296 | ₩429,061 | ₩441,202 | +2.39% | 332.1만 |
|---|
| 2026.05.04 | ₩436,437 | ₩437,454 | ₩430,935 | ₩433,519 | -0.67% | 348.1만 |
|---|
| 2026.05.01 | ₩445,125 | ₩451,122 | ₩434,563 | ₩441,510 | -0.81% | 382.1만 |
|---|
| 2026.04.30 | ₩456,142 | ₩467,908 | ₩455,205 | ₩463,504 | +1.61% | 359.3만 |
|---|
| 2026.04.29 | ₩448,458 | ₩453,960 | ₩446,503 | ₩452,487 | +0.90% | 251.7만 |
|---|
| 2026.04.28 | ₩461,161 | ₩463,196 | ₩452,219 | ₩454,562 | -1.43% | 237.6만 |
|---|
| 2026.04.27 | ₩458,283 | ₩465,900 | ₩455,111 | ₩455,379 | -0.63% | 265.4만 |
|---|
| 2026.04.24 | ₩463,169 | ₩465,392 | ₩458,511 | ₩461,228 | -0.42% | 220.1만 |
|---|
| 2026.04.23 | ₩462,527 | ₩469,448 | ₩462,500 | ₩466,677 | +0.90% | 203.3만 |
|---|
| 2026.04.22 | ₩460,613 | ₩465,418 | ₩459,113 | ₩463,062 | +0.53% | 213.6만 |
|---|
| 2026.04.21 | ₩468,832 | ₩468,832 | ₩455,218 | ₩461,643 | -1.53% | 206.7만 |
|---|
| 2026.04.20 | ₩474,213 | ₩477,761 | ₩468,551 | ₩468,738 | -1.15% | 210.8만 |
|---|
| 2026.04.17 | ₩471,067 | ₩477,480 | ₩467,748 | ₩475,619 | +0.97% | 368.6만 |
|---|
| 2026.04.16 | ₩464,013 | ₩470,197 | ₩463,973 | ₩467,707 | +0.80% | 198.2만 |
|---|
| 2026.04.15 | ₩470,800 | ₩472,004 | ₩460,773 | ₩466,141 | -0.99% | 214만 |
|---|
| 2026.04.14 | ₩463,410 | ₩470,826 | ₩462,380 | ₩469,796 | +1.38% | 210.7만 |
|---|
| 2026.04.13 | ₩471,322 | ₩472,031 | ₩462,487 | ₩468,283 | -0.64% | 254.8만 |
|---|
| 2026.04.10 | ₩478,510 | ₩478,510 | ₩468,189 | ₩469,889 | -1.80% | 225.8만 |
|---|
| 2026.04.09 | ₩465,124 | ₩481,174 | ₩463,732 | ₩476,020 | +2.34% | 294.1만 |
|---|
| 2026.04.08 | ₩462,647 | ₩470,304 | ₩458,283 | ₩468,270 | +1.22% | 266.6만 |
|---|
| 2026.04.07 | ₩456,463 | ₩457,641 | ₩448,525 | ₩455,138 | -0.29% | 316.2만 |
|---|
| 2026.04.06 | ₩462,433 | ₩466,074 | ₩455,994 | ₩458,578 | -0.83% | 214.4만 |
|---|
| 2026.04.02 | ₩472,165 | ₩474,093 | ₩462,995 | ₩465,766 | -1.36% | 160.4만 |
|---|
| 2026.04.01 | ₩475,083 | ₩477,894 | ₩470,746 | ₩472,915 | -0.46% | 272.7만 |
|---|
| 2026.03.31 | ₩469,501 | ₩475,873 | ₩464,655 | ₩471,000 | +0.32% | 374.7만 |
|---|
| 2026.03.30 | ₩470,974 | ₩470,974 | ₩466,021 | ₩467,185 | -0.80% | 259만 |
|---|
| 2026.03.27 | ₩476,101 | ₩476,101 | ₩465,579 | ₩466,877 | -1.94% | 227.5만 |
|---|
| 2026.03.26 | ₩468,966 | ₩474,963 | ₩466,543 | ₩472,754 | +0.81% | 204.5만 |
|---|
| 2026.03.25 | ₩469,541 | ₩479,233 | ₩469,541 | ₩473,785 | +0.90% | 183.2만 |
|---|
| 2026.03.24 | ₩463,919 | ₩471,978 | ₩462,902 | ₩466,422 | +0.54% | 233.7만 |
|---|
| 2026.03.23 | ₩470,934 | ₩473,102 | ₩466,663 | ₩468,216 | -0.58% | 236.9만 |
|---|
| 2026.03.20 | ₩465,860 | ₩470,197 | ₩461,764 | ₩465,579 | -0.06% | 916.9만 |
|---|
| 2026.03.19 | ₩472,941 | ₩476,984 | ₩465,646 | ₩468,417 | -0.96% | 216.9만 |
|---|
| 2026.03.18 | ₩481,669 | ₩482,834 | ₩469,608 | ₩470,505 | -2.32% | 289.5만 |
|---|
| 2026.03.17 | ₩492,941 | ₩493,664 | ₩481,643 | ₩483,423 | -1.93% | 233.4만 |
|---|
| 2026.03.16 | ₩494,467 | ₩496,488 | ₩488,229 | ₩490,277 | -0.85% | 209.9만 |
|---|
| 2026.03.13 | ₩496,207 | ₩499,286 | ₩489,849 | ₩490,223 | -1.21% | 150만 |
|---|
| 2026.03.12 | ₩499,995 | ₩501,990 | ₩492,298 | ₩492,338 | -1.53% | 199.1만 |
|---|
| 2026.03.11 | ₩502,057 | ₩508,871 | ₩499,313 | ₩505,524 | +0.69% | 229.9만 |
|---|
| 2026.03.10 | ₩503,556 | ₩507,693 | ₩498,965 | ₩502,566 | -0.20% | 228.5만 |
|---|
| 2026.03.09 | ₩492,981 | ₩507,104 | ₩490,652 | ₩504,627 | +2.36% | 272만 |
|---|
| 2026.03.06 | ₩487,533 | ₩494,976 | ₩484,199 | ₩494,668 | +1.46% | 244.3만 |
|---|
| 2026.03.05 | ₩502,231 | ₩504,788 | ₩483,784 | ₩492,084 | -2.02% | 286.8만 |
|---|
| 2026.03.04 | ₩508,683 | ₩508,804 | ₩496,394 | ₩507,706 | -0.19% | 202.8만 |
|---|
| 2026.03.03 | ₩505,966 | ₩511,012 | ₩498,925 | ₩504,667 | -0.26% | 271만 |
|---|
| 2026.03.02 | ₩519,392 | ₩523,796 | ₩511,213 | ₩516,313 | -0.59% | 283.8만 |
|---|
| 2026.02.27 | ₩507,733 | ₩522,257 | ₩507,010 | ₩519,607 | +2.34% | 344.1만 |
|---|
| 2026.02.26 | ₩515,564 | ₩515,564 | ₩500,986 | ₩507,786 | -1.51% | 258.9만 |
|---|
| 2026.02.25 | ₩510,691 | ₩518,710 | ₩509,406 | ₩514,479 | +0.74% | 246만 |
|---|
| 2026.02.24 | ₩508,710 | ₩512,967 | ₩507,104 | ₩512,525 | +0.75% | 245.5만 |
|---|
| 2026.02.23 | ₩502,338 | ₩511,066 | ₩501,642 | ₩507,907 | +1.11% | 295.1만 |
|---|
| 2026.02.20 | ₩497,987 | ₩504,667 | ₩497,158 | ₩501,655 | +0.74% | 291.2만 |
|---|
| 2026.02.19 | ₩505,885 | ₩508,589 | ₩500,825 | ₩502,659 | -0.64% | 242.7만 |
|---|
| 2026.02.18 | ₩499,982 | ₩509,460 | ₩495,886 | ₩508,322 | +1.67% | 273.2만 |
|---|
| 2026.02.17 | ₩496,475 | ₩501,682 | ₩493,958 | ₩499,795 | +0.67% | 225.5만 |
|---|
| 2026.02.13 | ₩485,471 | ₩495,859 | ₩484,199 | ₩494,213 | +1.80% | 241.4만 |
|---|
| 2026.02.12 | ₩490,826 | ₩496,475 | ₩488,684 | ₩490,210 | -0.13% | 237.5만 |
|---|
| 2026.02.11 | ₩488,791 | ₩493,302 | ₩483,249 | ₩490,719 | +0.39% | 282.6만 |
|---|
| 2026.02.10 | ₩504,721 | ₩505,149 | ₩486,796 | ₩488,135 | -3.29% | 352.6만 |
|---|
| 2026.02.09 | ₩509,620 | ₩514,868 | ₩498,429 | ₩503,088 | -1.28% | 284.4만 |
|---|
| 2026.02.06 | ₩495,283 | ₩515,537 | ₩493,824 | ₩514,466 | +3.87% | 384만 |
|---|
| 2026.02.05 | ₩489,581 | ₩501,856 | ₩488,604 | ₩492,352 | +0.57% | 400.7만 |
|---|
| 2026.02.04 | ₩471,241 | ₩493,624 | ₩458,324 | ₩490,210 | +4.03% | 590만 |
|---|
| 2026.02.03 | ₩456,798 | ₩467,855 | ₩453,250 | ₩453,250 | -0.78% | 404만 |
|---|
| 2026.02.02 | ₩454,428 | ₩463,143 | ₩454,348 | ₩461,402 | +1.53% | 190만 |
|---|
| 2026.01.30 | ₩456,222 | ₩462,500 | ₩452,554 | ₩457,654 | +0.31% | 252.2만 |
|---|
| 2026.01.29 | ₩457,360 | ₩464,869 | ₩453,464 | ₩459,073 | +0.37% | 315.3만 |
|---|
| 2026.01.28 | ₩467,185 | ₩471,134 | ₩455,138 | ₩458,109 | -1.94% | 234.8만 |
|---|
| 2026.01.27 | ₩466,610 | ₩472,875 | ₩464,414 | ₩470,291 | +0.79% | 327만 |
|---|
| 2026.01.26 | ₩461,429 | ₩469,100 | ₩459,983 | ₩468,109 | +1.45% | 311.6만 |
|---|
| 2026.01.23 | ₩463,410 | ₩467,493 | ₩457,574 | ₩461,496 | -0.41% | 202.5만 |
|---|
| 2026.01.22 | ₩460,693 | ₩468,497 | ₩458,002 | ₩464,602 | +0.85% | 302.5만 |
|---|
| 2026.01.21 | ₩441,684 | ₩460,465 | ₩440,841 | ₩459,957 | +4.14% | 414.9만 |
|---|
| 2026.01.20 | ₩435,834 | ₩443,545 | ₩430,654 | ₩443,090 | +1.66% | 294.8만 |
|---|
| 2026.01.16 | ₩440,011 | ₩445,807 | ₩437,601 | ₩442,300 | +0.52% | 403.4만 |
|---|
| 2026.01.15 | ₩440,372 | ₩445,098 | ₩435,312 | ₩441,791 | +0.32% | 259.2만 |
|---|
| 2026.01.14 | ₩433,840 | ₩440,680 | ₩433,117 | ₩440,372 | +1.51% | 189.7만 |
|---|
| 2026.01.13 | ₩438,298 | ₩438,739 | ₩428,084 | ₩434,121 | -0.95% | 238.2만 |
|---|
| 2026.01.12 | ₩439,703 | ₩439,703 | ₩432,033 | ₩435,781 | -0.89% | 246.1만 |
|---|
| 2026.01.09 | ₩440,158 | ₩444,536 | ₩433,572 | ₩436,531 | -0.82% | 211.8만 |
|---|
| 2026.01.08 | ₩452,139 | ₩457,092 | ₩439,355 | ₩441,898 | -2.26% | 279.9만 |
|---|
| 2026.01.07 | ₩444,562 | ₩459,220 | ₩444,562 | ₩457,333 | +2.87% | 359.9만 |
|---|
| 2026.01.06 | ₩427,682 | ₩443,010 | ₩426,799 | ₩441,979 | +3.34% | 272.3만 |
|---|
| 2026.01.05 | ₩434,951 | ₩437,093 | ₩425,969 | ₩429,329 | -1.29% | 226.9만 |
|---|
| 2026.01.02 | ₩440,105 | ₩440,667 | ₩435,071 | ₩438,592 | -0.34% | 154만 |
|---|
| 2025.12.31 | ₩439,998 | ₩441,082 | ₩437,816 | ₩438,150 | -0.42% | 141.7만 |
|---|
| 2025.12.30 | ₩439,944 | ₩441,443 | ₩436,169 | ₩439,998 | +0.01% | 125.6만 |
|---|
| 2025.12.29 | ₩445,044 | ₩446,436 | ₩441,042 | ₩441,256 | -0.85% | 218.1만 |
|---|
| 2025.12.26 | ₩446,637 | ₩447,079 | ₩442,889 | ₩445,673 | -0.22% | 79.3만 |
|---|
| 2025.12.24 | ₩442,715 | ₩447,614 | ₩442,715 | ₩447,052 | +0.98% | 83.4만 |
|---|
| 2025.12.23 | ₩439,194 | ₩446,664 | ₩439,168 | ₩443,746 | +1.04% | 155.3만 |
|---|
| 2025.12.22 | ₩437,749 | ₩444,268 | ₩436,504 | ₩443,612 | +1.34% | 240만 |
|---|
| 2025.12.19 | ₩435,808 | ₩443,759 | ₩434,697 | ₩438,244 | +0.56% | 1346.6만 |
|---|
| 2025.12.18 | ₩436,758 | ₩439,395 | ₩430,922 | ₩434,282 | -0.57% | 266.9만 |
|---|
| 2025.12.17 | ₩438,431 | ₩441,805 | ₩435,634 | ₩436,410 | -0.46% | 251.7만 |
|---|
| 2025.12.16 | ₩434,817 | ₩438,190 | ₩432,407 | ₩437,387 | +0.59% | 264.3만 |
|---|
| 2025.12.15 | ₩429,985 | ₩436,089 | ₩427,106 | ₩435,473 | +1.28% | 405만 |
|---|
| 2025.12.12 | ₩424,750 | ₩427,642 | ₩421,926 | ₩425,339 | +0.14% | 224.7만 |
|---|
| 2025.12.11 | ₩425,540 | ₩428,619 | ₩418,178 | ₩424,858 | -0.16% | 245.5만 |
|---|
| 2025.12.10 | ₩423,345 | ₩424,978 | ₩418,994 | ₩422,180 | -0.28% | 307.2만 |
|---|
| 2025.12.09 | ₩430,801 | ₩432,381 | ₩419,235 | ₩420,132 | -2.48% | 292.5만 |
|---|
| 2025.12.08 | ₩440,533 | ₩441,309 | ₩428,592 | ₩430,011 | -2.39% | 351.1만 |
|---|
| 2025.12.05 | ₩455,619 | ₩456,316 | ₩439,917 | ₩441,604 | -3.08% | 289.8만 |
|---|
| 2025.12.04 | ₩460,800 | ₩463,611 | ₩453,719 | ₩455,352 | -1.18% | 369.6만 |
|---|
| 2025.12.03 | ₩455,860 | ₩463,678 | ₩453,598 | ₩462,393 | +1.43% | 283.9만 |
|---|
| 2025.12.02 | ₩453,612 | ₩458,484 | ₩450,225 | ₩452,942 | -0.15% | 244.7만 |
|---|
| 2025.12.01 | ₩459,247 | ₩460,465 | ₩450,118 | ₩451,778 | -1.63% | 238.4만 |
|---|
| 2025.11.28 | ₩460,492 | ₩462,714 | ₩458,163 | ₩462,447 | +0.42% | 126.9만 |
|---|
| 2025.11.26 | ₩457,186 | ₩461,871 | ₩455,138 | ₩461,255 | +0.89% | 233.3만 |
|---|
| 2025.11.25 | ₩448,993 | ₩457,453 | ₩448,993 | ₩456,623 | +1.70% | 286.9만 |
|---|
| 2025.11.24 | ₩449,569 | ₩453,344 | ₩444,040 | ₩447,507 | -0.46% | 355.2만 |
|---|
| 2025.11.21 | ₩448,270 | ₩458,939 | ₩448,096 | ₩451,845 | +0.80% | 412.9만 |
|---|
| 2025.11.20 | ₩461,188 | ₩461,951 | ₩448,444 | ₩449,877 | -2.45% | 318.4만 |
|---|
| 2025.11.19 | ₩459,783 | ₩462,219 | ₩455,164 | ₩458,350 | -0.31% | 213만 |
|---|
| 2025.11.18 | ₩460,131 | ₩462,487 | ₩454,201 | ₩460,479 | +0.08% | 296.7만 |
|---|
| 2025.11.17 | ₩451,978 | ₩460,572 | ₩450,894 | ₩457,427 | +1.21% | 299.7만 |
|---|
| 2025.11.14 | ₩450,774 | ₩454,870 | ₩442,220 | ₩450,774 | 0.00% | 331만 |
|---|
| 2025.11.13 | ₩452,326 | ₩462,955 | ₩448,605 | ₩449,783 | -0.56% | 341.4만 |
|---|
| 2025.11.12 | ₩453,317 | ₩458,350 | ₩449,542 | ₩450,158 | -0.70% | 294.1만 |
|---|
| 2025.11.11 | ₩432,943 | ₩453,197 | ₩432,943 | ₩453,063 | +4.65% | 313.7만 |
|---|
| 2025.11.10 | ₩429,168 | ₩436,638 | ₩427,749 | ₩433,264 | +0.95% | 251.9만 |
|---|
| 2025.11.07 | ₩423,117 | ₩430,266 | ₩420,333 | ₩428,633 | +1.30% | 266.5만 |
|---|
| 2025.11.06 | ₩427,160 | ₩430,118 | ₩418,352 | ₩422,461 | -1.10% | 333만 |
|---|
| 2025.11.05 | ₩405,782 | ₩432,354 | ₩404,443 | ₩428,177 | +5.52% | 548.6만 |
|---|
| 2025.11.04 | ₩399,865 | ₩400,334 | ₩394,203 | ₩397,175 | -0.67% | 341.3만 |
|---|
| 2025.11.03 | ₩399,490 | ₩402,931 | ₩391,044 | ₩396,639 | -0.71% | 275.3만 |
|---|
| 2025.10.31 | ₩386,144 | ₩400,093 | ₩385,528 | ₩399,490 | +3.46% | 268.7만 |
|---|
| 2025.10.30 | ₩388,982 | ₩394,310 | ₩386,867 | ₩390,883 | +0.49% | 205.8만 |
|---|
| 2025.10.29 | ₩390,562 | ₩394,644 | ₩387,456 | ₩390,575 | +0.00% | 282.4만 |
|---|
| 2025.10.28 | ₩386,773 | ₩391,726 | ₩385,876 | ₩391,003 | +1.09% | 221.7만 |
|---|
| 2025.10.27 | ₩389,825 | ₩390,883 | ₩385,876 | ₩389,758 | -0.02% | 179.4만 |
|---|
| 2025.10.24 | ₩392,074 | ₩393,480 | ₩389,089 | ₩390,562 | -0.39% | 137.6만 |
|---|
| 2025.10.23 | ₩396,251 | ₩396,853 | ₩390,762 | ₩392,074 | -1.05% | 149.7만 |
|---|
| 2025.10.22 | ₩403,319 | ₩405,367 | ₩395,702 | ₩396,211 | -1.76% | 169.9만 |
|---|
| 2025.10.21 | ₩405,072 | ₩406,746 | ₩398,955 | ₩403,118 | -0.48% | 153.3만 |
|---|
| 2025.10.20 | ₩400,896 | ₩406,491 | ₩398,580 | ₩406,050 | +1.29% | 161.3만 |
|---|
| 2025.10.17 | ₩395,220 | ₩400,749 | ₩392,409 | ₩399,999 | +1.21% | 195.9만 |
|---|
| 2025.10.16 | ₩399,008 | ₩404,631 | ₩394,149 | ₩395,983 | -0.76% | 171.5만 |
|---|
| 2025.10.15 | ₩391,981 | ₩399,196 | ₩391,458 | ₩398,004 | +1.54% | 250.2만 |
|---|
| 2025.10.14 | ₩390,548 | ₩397,402 | ₩389,504 | ₩393,359 | +0.72% | 197.6만 |
|---|
| 2025.10.13 | ₩390,548 | ₩396,411 | ₩387,456 | ₩391,418 | +0.22% | 183.8만 |
|---|
| 2025.10.10 | ₩396,452 | ₩397,697 | ₩387,643 | ₩388,380 | -2.04% | 266.1만 |
|---|