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 | ₩543,206 | ₩560,347 | ₩541,932 | ₩556,444 | +2.44% | 255.3만 |
| 2026.10.08 | ₩549,872 | ₩552,380 | ₩536,580 | ₩546,479 | -0.62% | 237.8만 |
| 2026.10.07 | ₩540,604 | ₩557,678 | ₩538,981 | ₩554,044 | +2.49% | 223.7만 |
| 2026.10.06 | ₩540,926 | ₩543,206 | ₩531,148 | ₩539,987 | -0.17% | 203.7만 |
| 2026.10.05 | ₩535,199 | ₩541,449 | ₩532,516 | ₩540,497 | +0.99% | 310.4만 |
| 2026.10.02 | ₩550,127 | ₩550,127 | ₩539,129 | ₩540,577 | -1.74% | 351만 |
| 2026.10.01 | ₩565,632 | ₩567,080 | ₩546,063 | ₩546,251 | -3.43% | 250.1만 |
| 2026.09.30 | ₩568,703 | ₩572,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩565,350 |
| -0.59% |
| 313만 |
| 2026.09.29 | ₩555,774 | ₩569,455 | ₩555,425 | ₩568,207 | +2.24% | 373.8만 |
|---|
| 2026.09.28 | ₩551,951 | ₩562,011 | ₩551,200 | ₩560,817 | +1.61% | 291.8만 |
|---|
| 2026.09.25 | ₩547,565 | ₩556,887 | ₩542,120 | ₩556,096 | +1.56% | 221.3만 |
|---|
| 2026.09.24 | ₩544,668 | ₩549,899 | ₩541,704 | ₩544,601 | -0.01% | 252.5만 |
|---|
| 2026.09.23 | ₩550,033 | ₩557,638 | ₩542,321 | ₩544,668 | -0.98% | 282.3만 |
|---|
| 2026.09.22 | ₩543,542 | ₩553,936 | ₩534,515 | ₩550,234 | +1.23% | 372만 |
|---|
| 2026.09.21 | ₩517,334 | ₩529,123 | ₩512,223 | ₩527,326 | +1.93% | 288.9만 |
|---|
| 2026.09.18 | ₩507,677 | ₩518,393 | ₩507,677 | ₩517,253 | +1.89% | 852.4만 |
|---|
| 2026.09.17 | ₩508,535 | ₩513,015 | ₩504,417 | ₩509,380 | +0.17% | 323.5만 |
|---|
| 2026.09.16 | ₩505,665 | ₩508,481 | ₩502,244 | ₩504,779 | -0.18% | 240.1만 |
|---|
| 2026.09.15 | ₩509,984 | ₩511,070 | ₩503,170 | ₩503,841 | -1.20% | 260.9만 |
|---|
| 2026.09.14 | ₩512,277 | ₩515,858 | ₩505,329 | ₩511,687 | -0.12% | 271.4만 |
|---|
| 2026.09.11 | ₩517,910 | ₩519,050 | ₩505,946 | ₩506,121 | -2.28% | 227.2만 |
|---|
| 2026.09.10 | ₩520,190 | ₩525,327 | ₩511,700 | ₩512,988 | -1.38% | 343.1만 |
|---|
| 2026.09.09 | ₩527,205 | ₩530,531 | ₩522,122 | ₩524,791 | -0.46% | 292.1만 |
|---|
| 2026.09.08 | ₩548,437 | ₩549,953 | ₩524,657 | ₩527,339 | -3.85% | 682.5만 |
|---|
| 2026.09.04 | ₩586,166 | ₩592,631 | ₩583,444 | ₩586,435 | +0.05% | 164.9만 |
|---|
| 2026.09.03 | ₩597,755 | ₩597,956 | ₩587,575 | ₩595,676 | -0.35% | 184.2만 |
|---|
| 2026.09.02 | ₩591,022 | ₩597,621 | ₩583,444 | ₩593,959 | +0.50% | 228.6만 |
|---|
| 2026.09.01 | ₩583,846 | ₩588,339 | ₩578,079 | ₩587,628 | +0.65% | 235.8만 |
|---|
| 2026.08.31 | ₩574,846 | ₩579,219 | ₩571,373 | ₩576,577 | +0.30% | 234만 |
|---|
| 2026.08.28 | ₩587,320 | ₩587,320 | ₩577,703 | ₩579,983 | -1.25% | 174만 |
|---|
| 2026.08.27 | ₩580,869 | ₩593,007 | ₩578,092 | ₩586,113 | +0.90% | 176.2만 |
|---|
| 2026.08.26 | ₩591,491 | ₩594,026 | ₩587,789 | ₩590,606 | -0.15% | 228.9만 |
|---|
| 2026.08.25 | ₩594,522 | ₩599,579 | ₩591,840 | ₩593,154 | -0.23% | 210.1만 |
|---|
| 2026.08.24 | ₩590,566 | ₩598,023 | ₩584,128 | ₩595,300 | +0.80% | 246.3만 |
|---|
| 2026.08.21 | ₩579,044 | ₩590,834 | ₩575,906 | ₩589,251 | +1.76% | 211.4만 |
|---|
| 2026.08.20 | ₩584,490 | ₩591,947 | ₩578,173 | ₩581,740 | -0.47% | 291.4만 |
|---|
| 2026.08.19 | ₩577,059 | ₩594,442 | ₩575,906 | ₩593,315 | +2.82% | 254.4만 |
|---|
| 2026.08.18 | ₩565,525 | ₩573,237 | ₩564,291 | ₩570,407 | +0.86% | 259.1만 |
|---|
| 2026.08.17 | ₩553,909 | ₩562,789 | ₩550,449 | ₩562,493 | +1.55% | 288.1만 |
|---|
| 2026.08.14 | ₩554,956 | ₩558,000 | ₩550,583 | ₩556,900 | +0.35% | 203.7만 |
|---|
| 2026.08.13 | ₩563,218 | ₩563,674 | ₩557,665 | ₩560,428 | -0.50% | 277.8만 |
|---|
| 2026.08.12 | ₩554,352 | ₩560,897 | ₩548,571 | ₩558,201 | +0.69% | 206.6만 |
|---|
| 2026.08.11 | ₩557,316 | ₩565,726 | ₩552,863 | ₩555,680 | -0.29% | 203만 |
|---|
| 2026.08.10 | ₩547,847 | ₩559,784 | ₩545,111 | ₩559,570 | +2.14% | 196만 |
|---|
| 2026.08.07 | ₩541,986 | ₩552,059 | ₩537,935 | ₩551,187 | +1.70% | 182.2만 |
|---|
| 2026.08.06 | ₩554,902 | ₩561,179 | ₩538,110 | ₩543,005 | -2.14% | 260.9만 |
|---|
| 2026.08.05 | ₩527,594 | ₩558,282 | ₩524,429 | ₩547,002 | +3.68% | 575.1만 |
|---|
| 2026.08.04 | ₩510,694 | ₩524,321 | ₩504,337 | ₩523,114 | +2.43% | 362.3만 |
|---|
| 2026.08.03 | ₩521,076 | ₩524,469 | ₩504,256 | ₩508,159 | -2.48% | 344.3만 |
|---|
| 2026.07.31 | ₩512,358 | ₩518,822 | ₩508,790 | ₩516,596 | +0.83% | 195.5만 |
|---|
| 2026.07.30 | ₩509,340 | ₩520,955 | ₩507,288 | ₩519,922 | +2.08% | 300.5만 |
|---|
| 2026.07.29 | ₩529,834 | ₩533,657 | ₩518,500 | ₩519,922 | -1.87% | 300.4만 |
|---|
| 2026.07.28 | ₩514,034 | ₩533,818 | ₩512,639 | ₩527,245 | +2.57% | 341.3만 |
|---|
| 2026.07.27 | ₩507,730 | ₩512,733 | ₩502,164 | ₩504,659 | -0.60% | 290.2만 |
|---|
| 2026.07.24 | ₩499,924 | ₩508,884 | ₩499,160 | ₩504,364 | +0.89% | 249.4만 |
|---|
| 2026.07.23 | ₩482,823 | ₩498,730 | ₩481,790 | ₩498,274 | +3.20% | 293.2만 |
|---|
| 2026.07.22 | ₩495,230 | ₩497,604 | ₩489,368 | ₩490,965 | -0.86% | 154.9만 |
|---|
| 2026.07.21 | ₩489,677 | ₩494,801 | ₩485,720 | ₩491,219 | +0.31% | 288.2만 |
|---|
| 2026.07.20 | ₩493,513 | ₩496,651 | ₩487,746 | ₩488,443 | -1.03% | 192.2만 |
|---|
| 2026.07.17 | ₩501,587 | ₩507,717 | ₩485,157 | ₩491,286 | -2.05% | 286.1만 |
|---|
| 2026.07.16 | ₩480,503 | ₩499,133 | ₩479,819 | ₩498,382 | +3.72% | 235.6만 |
|---|
| 2026.07.15 | ₩475,688 | ₩482,716 | ₩474,735 | ₩480,597 | +1.03% | 183.8만 |
|---|
| 2026.07.14 | ₩480,409 | ₩481,321 | ₩475,755 | ₩476,479 | -0.82% | 186.3만 |
|---|
| 2026.07.13 | ₩486,927 | ₩487,263 | ₩477,123 | ₩483,454 | -0.71% | 206.5만 |
|---|
| 2026.07.10 | ₩486,981 | ₩489,422 | ₩484,379 | ₩487,397 | +0.09% | 163.3만 |
|---|
| 2026.07.09 | ₩493,339 | ₩494,586 | ₩484,231 | ₩487,705 | -1.14% | 172.8만 |
|---|
| 2026.07.08 | ₩491,152 | ₩498,167 | ₩486,874 | ₩493,567 | +0.49% | 175.9만 |
|---|
| 2026.07.07 | ₩502,003 | ₩503,304 | ₩491,380 | ₩493,714 | -1.65% | 198.4만 |
|---|
| 2026.07.06 | ₩498,543 | ₩501,601 | ₩482,139 | ₩491,488 | -1.42% | 283.8만 |
|---|
| 2026.07.02 | ₩489,208 | ₩503,170 | ₩487,397 | ₩501,829 | +2.58% | 248.8만 |
|---|
| 2026.07.01 | ₩486,377 | ₩488,215 | ₩480,020 | ₩484,634 | -0.36% | 224.5만 |
|---|
| 2026.06.30 | ₩485,734 | ₩486,579 | ₩478,652 | ₩485,693 | -0.01% | 224.7만 |
|---|
| 2026.06.29 | ₩485,465 | ₩487,021 | ₩480,784 | ₩483,588 | -0.39% | 246.2만 |
|---|
| 2026.06.26 | ₩475,728 | ₩485,895 | ₩475,017 | ₩480,610 | +1.03% | 361만 |
|---|
| 2026.06.25 | ₩469,518 | ₩481,643 | ₩469,518 | ₩473,220 | +0.79% | 234.1만 |
|---|
| 2026.06.24 | ₩466,755 | ₩475,366 | ₩464,073 | ₩471,355 | +0.99% | 239.2만 |
|---|
| 2026.06.23 | ₩467,171 | ₩468,633 | ₩463,388 | ₩465,427 | -0.37% | 230.5만 |
|---|
| 2026.06.22 | ₩452,873 | ₩462,879 | ₩452,806 | ₩462,356 | +2.09% | 252.1만 |
|---|
| 2026.06.18 | ₩461,900 | ₩462,731 | ₩448,045 | ₩452,806 | -1.97% | 815.1만 |
|---|
| 2026.06.17 | ₩465,521 | ₩468,633 | ₩454,550 | ₩458,251 | -1.56% | 347만 |
|---|
| 2026.06.16 | ₩472,120 | ₩474,346 | ₩463,898 | ₩466,540 | -1.18% | 351.6만 |
|---|
| 2026.06.15 | ₩476,814 | ₩480,570 | ₩468,847 | ₩470,148 | -1.40% | 437.1만 |
|---|
| 2026.06.12 | ₩479,363 | ₩480,396 | ₩472,066 | ₩476,412 | -0.62% | 273만 |
|---|
| 2026.06.11 | ₩459,928 | ₩480,784 | ₩457,983 | ₩474,883 | +3.25% | 472.7만 |
|---|
| 2026.06.10 | ₩465,226 | ₩467,546 | ₩452,658 | ₩452,980 | -2.63% | 300만 |
|---|
| 2026.06.09 | ₩467,077 | ₩468,955 | ₩459,539 | ₩462,155 | -1.05% | 338.8만 |
|---|
| 2026.06.08 | ₩468,552 | ₩472,348 | ₩461,712 | ₩463,710 | -1.03% | 248.8만 |
|---|
| 2026.06.05 | ₩467,774 | ₩478,156 | ₩466,299 | ₩468,874 | +0.24% | 345.1만 |
|---|
| 2026.06.04 | ₩463,898 | ₩468,338 | ₩459,043 | ₩463,536 | -0.08% | 290.7만 |
|---|
| 2026.06.03 | ₩439,903 | ₩454,281 | ₩437,221 | ₩453,638 | +3.12% | 228.9만 |
|---|
| 2026.06.02 | ₩437,476 | ₩441,888 | ₩432,285 | ₩440,279 | +0.64% | 155.9만 |
|---|
| 2026.06.01 | ₩447,146 | ₩447,749 | ₩437,717 | ₩441,446 | -1.27% | 212.1만 |
|---|
| 2026.05.29 | ₩450,955 | ₩452,685 | ₩446,717 | ₩451,720 | +0.17% | 295.4만 |
|---|
| 2026.05.28 | ₩451,250 | ₩453,275 | ₩448,192 | ₩451,304 | +0.01% | 215.9만 |
|---|
| 2026.05.27 | ₩455,381 | ₩457,889 | ₩450,647 | ₩450,740 | -1.02% | 193만 |
|---|
| 2026.05.26 | ₩456,776 | ₩459,365 | ₩449,587 | ₩450,580 | -1.36% | 186만 |
|---|
| 2026.05.22 | ₩456,374 | ₩461,122 | ₩453,879 | ₩455,086 | -0.28% | 156.6만 |
|---|
| 2026.05.21 | ₩442,613 | ₩452,846 | ₩441,392 | ₩452,565 | +2.25% | 200.1만 |
|---|
| 2026.05.20 | ₩443,618 | ₩447,347 | ₩438,320 | ₩444,718 | +0.25% | 407.4만 |
|---|
| 2026.05.19 | ₩433,559 | ₩445,751 | ₩430,501 | ₩443,618 | +2.32% | 304만 |
|---|
| 2026.05.18 | ₩436,644 | ₩436,939 | ₩430,823 | ₩435,088 | -0.36% | 203만 |
|---|
| 2026.05.15 | ₩450,969 | ₩450,969 | ₩436,121 | ₩437,663 | -2.95% | 344.8만 |
|---|
| 2026.05.14 | ₩451,009 | ₩453,262 | ₩447,267 | ₩450,969 | -0.01% | 204.2만 |
|---|
| 2026.05.13 | ₩445,724 | ₩453,343 | ₩442,693 | ₩451,264 | +1.24% | 218.4만 |
|---|
| 2026.05.12 | ₩445,228 | ₩454,000 | ₩442,344 | ₩451,049 | +1.31% | 311.9만 |
|---|
| 2026.05.11 | ₩446,623 | ₩448,232 | ₩439,420 | ₩442,063 | -1.02% | 191.9만 |
|---|
| 2026.05.08 | ₩441,915 | ₩445,738 | ₩439,930 | ₩444,893 | +0.67% | 244.3만 |
|---|
| 2026.05.07 | ₩443,136 | ₩444,329 | ₩438,884 | ₩441,392 | -0.39% | 329.7만 |
|---|
| 2026.05.06 | ₩441,446 | ₩446,609 | ₩441,338 | ₩444,101 | +0.60% | 287.4만 |
|---|
| 2026.05.05 | ₩431,762 | ₩442,156 | ₩429,897 | ₩442,063 | +2.39% | 332.1만 |
|---|
| 2026.05.04 | ₩437,288 | ₩438,307 | ₩431,775 | ₩434,364 | -0.67% | 348.1만 |
|---|
| 2026.05.01 | ₩445,992 | ₩452,001 | ₩435,410 | ₩442,371 | -0.81% | 382.1만 |
|---|
| 2026.04.30 | ₩457,031 | ₩468,821 | ₩456,092 | ₩464,408 | +1.61% | 359.3만 |
|---|
| 2026.04.29 | ₩449,332 | ₩454,845 | ₩447,374 | ₩453,369 | +0.90% | 251.7만 |
|---|
| 2026.04.28 | ₩462,061 | ₩464,099 | ₩453,101 | ₩455,448 | -1.43% | 237.6만 |
|---|
| 2026.04.27 | ₩459,177 | ₩466,809 | ₩455,998 | ₩456,266 | -0.63% | 265.4만 |
|---|
| 2026.04.24 | ₩464,073 | ₩466,299 | ₩459,405 | ₩462,128 | -0.42% | 220.1만 |
|---|
| 2026.04.23 | ₩463,429 | ₩470,363 | ₩463,402 | ₩467,587 | +0.90% | 203.3만 |
|---|
| 2026.04.22 | ₩461,511 | ₩466,326 | ₩460,009 | ₩463,965 | +0.53% | 213.6만 |
|---|
| 2026.04.21 | ₩469,746 | ₩469,746 | ₩456,105 | ₩462,543 | -1.53% | 206.7만 |
|---|
| 2026.04.20 | ₩475,138 | ₩478,692 | ₩469,464 | ₩469,652 | -1.15% | 210.8만 |
|---|
| 2026.04.17 | ₩471,986 | ₩478,410 | ₩468,660 | ₩476,546 | +0.97% | 368.6만 |
|---|
| 2026.04.16 | ₩464,917 | ₩471,114 | ₩464,877 | ₩468,619 | +0.80% | 198.2만 |
|---|
| 2026.04.15 | ₩471,718 | ₩472,925 | ₩461,672 | ₩467,050 | -0.99% | 214만 |
|---|
| 2026.04.14 | ₩464,314 | ₩471,744 | ₩463,281 | ₩470,712 | +1.38% | 210.7만 |
|---|
| 2026.04.13 | ₩472,241 | ₩472,952 | ₩463,388 | ₩469,196 | -0.64% | 254.8만 |
|---|
| 2026.04.10 | ₩479,443 | ₩479,443 | ₩469,102 | ₩470,806 | -1.80% | 225.8만 |
|---|
| 2026.04.09 | ₩466,031 | ₩482,112 | ₩464,636 | ₩476,949 | +2.34% | 294.1만 |
|---|
| 2026.04.08 | ₩463,549 | ₩471,221 | ₩459,177 | ₩469,183 | +1.22% | 266.6만 |
|---|
| 2026.04.07 | ₩457,353 | ₩458,533 | ₩449,399 | ₩456,025 | -0.29% | 316.2만 |
|---|
| 2026.04.06 | ₩463,335 | ₩466,983 | ₩456,883 | ₩459,472 | -0.83% | 214.4만 |
|---|
| 2026.04.02 | ₩473,086 | ₩475,017 | ₩463,898 | ₩466,675 | -1.36% | 160.4만 |
|---|
| 2026.04.01 | ₩476,010 | ₩478,826 | ₩471,664 | ₩473,837 | -0.46% | 272.7만 |
|---|
| 2026.03.31 | ₩470,417 | ₩476,801 | ₩465,561 | ₩471,919 | +0.32% | 374.7만 |
|---|
| 2026.03.30 | ₩471,892 | ₩471,892 | ₩466,929 | ₩468,096 | -0.80% | 259만 |
|---|
| 2026.03.27 | ₩477,029 | ₩477,029 | ₩466,487 | ₩467,788 | -1.94% | 227.5만 |
|---|
| 2026.03.26 | ₩469,880 | ₩475,889 | ₩467,452 | ₩473,676 | +0.81% | 204.5만 |
|---|
| 2026.03.25 | ₩470,457 | ₩480,168 | ₩470,457 | ₩474,709 | +0.90% | 183.2만 |
|---|
| 2026.03.24 | ₩464,824 | ₩472,898 | ₩463,804 | ₩467,332 | +0.54% | 233.7만 |
|---|
| 2026.03.23 | ₩471,852 | ₩474,025 | ₩467,573 | ₩469,129 | -0.58% | 236.9만 |
|---|
| 2026.03.20 | ₩466,768 | ₩471,114 | ₩462,664 | ₩466,487 | -0.06% | 916.9만 |
|---|
| 2026.03.19 | ₩473,864 | ₩477,914 | ₩466,554 | ₩469,330 | -0.96% | 216.9만 |
|---|
| 2026.03.18 | ₩482,609 | ₩483,775 | ₩470,524 | ₩471,423 | -2.32% | 289.5만 |
|---|
| 2026.03.17 | ₩493,902 | ₩494,626 | ₩482,582 | ₩484,366 | -1.93% | 233.4만 |
|---|
| 2026.03.16 | ₩495,431 | ₩497,456 | ₩489,181 | ₩491,233 | -0.85% | 209.9만 |
|---|
| 2026.03.13 | ₩497,175 | ₩500,259 | ₩490,804 | ₩491,179 | -1.21% | 150만 |
|---|
| 2026.03.12 | ₩500,970 | ₩502,969 | ₩493,258 | ₩493,298 | -1.53% | 199.1만 |
|---|
| 2026.03.11 | ₩503,036 | ₩509,863 | ₩500,286 | ₩506,510 | +0.69% | 229.9만 |
|---|
| 2026.03.10 | ₩504,538 | ₩508,682 | ₩499,938 | ₩503,545 | -0.20% | 228.5만 |
|---|
| 2026.03.09 | ₩493,942 | ₩508,092 | ₩491,608 | ₩505,611 | +2.36% | 272만 |
|---|
| 2026.03.06 | ₩488,483 | ₩495,941 | ₩485,144 | ₩495,632 | +1.46% | 244.3만 |
|---|
| 2026.03.05 | ₩503,210 | ₩505,772 | ₩484,728 | ₩493,044 | -2.02% | 286.8만 |
|---|
| 2026.03.04 | ₩509,675 | ₩509,796 | ₩497,362 | ₩508,696 | -0.19% | 202.8만 |
|---|
| 2026.03.03 | ₩506,952 | ₩512,009 | ₩499,897 | ₩505,651 | -0.26% | 271만 |
|---|
| 2026.03.02 | ₩520,405 | ₩524,818 | ₩512,210 | ₩517,320 | -0.59% | 283.8만 |
|---|
| 2026.02.27 | ₩508,723 | ₩523,275 | ₩507,998 | ₩520,620 | +2.34% | 344.1만 |
|---|
| 2026.02.26 | ₩516,569 | ₩516,569 | ₩501,963 | ₩508,776 | -1.51% | 258.9만 |
|---|
| 2026.02.25 | ₩511,687 | ₩519,721 | ₩510,399 | ₩515,483 | +0.74% | 246만 |
|---|
| 2026.02.24 | ₩509,702 | ₩513,967 | ₩508,092 | ₩513,524 | +0.75% | 245.5만 |
|---|
| 2026.02.23 | ₩503,317 | ₩512,062 | ₩502,620 | ₩508,897 | +1.11% | 295.1만 |
|---|
| 2026.02.20 | ₩498,958 | ₩505,651 | ₩498,127 | ₩502,633 | +0.74% | 291.2만 |
|---|
| 2026.02.19 | ₩506,872 | ₩509,581 | ₩501,802 | ₩503,639 | -0.64% | 242.7만 |
|---|
| 2026.02.18 | ₩500,957 | ₩510,453 | ₩496,853 | ₩509,313 | +1.67% | 273.2만 |
|---|
| 2026.02.17 | ₩497,443 | ₩502,660 | ₩494,921 | ₩500,769 | +0.67% | 225.5만 |
|---|
| 2026.02.13 | ₩486,418 | ₩496,826 | ₩485,144 | ₩495,176 | +1.80% | 241.4만 |
|---|
| 2026.02.12 | ₩491,783 | ₩497,443 | ₩489,637 | ₩491,166 | -0.13% | 237.5만 |
|---|
| 2026.02.11 | ₩489,744 | ₩494,264 | ₩484,191 | ₩491,675 | +0.39% | 282.6만 |
|---|
| 2026.02.10 | ₩505,705 | ₩506,134 | ₩487,746 | ₩489,087 | -3.29% | 352.6만 |
|---|
| 2026.02.09 | ₩510,614 | ₩515,872 | ₩499,401 | ₩504,069 | -1.28% | 284.4만 |
|---|
| 2026.02.06 | ₩496,249 | ₩516,542 | ₩494,787 | ₩515,469 | +3.87% | 384만 |
|---|
| 2026.02.05 | ₩490,535 | ₩502,835 | ₩489,556 | ₩493,312 | +0.57% | 400.7만 |
|---|
| 2026.02.04 | ₩472,160 | ₩494,586 | ₩459,217 | ₩491,166 | +4.03% | 590만 |
|---|
| 2026.02.03 | ₩457,688 | ₩468,767 | ₩454,134 | ₩454,134 | -0.78% | 404만 |
|---|
| 2026.02.02 | ₩455,314 | ₩464,046 | ₩455,234 | ₩462,302 | +1.53% | 190만 |
|---|
| 2026.01.30 | ₩457,111 | ₩463,402 | ₩453,436 | ₩458,547 | +0.31% | 252.2만 |
|---|
| 2026.01.29 | ₩458,251 | ₩465,776 | ₩454,348 | ₩459,968 | +0.37% | 315.3만 |
|---|
| 2026.01.28 | ₩468,096 | ₩472,053 | ₩456,025 | ₩459,003 | -1.94% | 234.8만 |
|---|
| 2026.01.27 | ₩467,520 | ₩473,797 | ₩465,320 | ₩471,208 | +0.79% | 327만 |
|---|
| 2026.01.26 | ₩462,329 | ₩470,014 | ₩460,880 | ₩469,022 | +1.45% | 311.6만 |
|---|
| 2026.01.23 | ₩464,314 | ₩468,405 | ₩458,466 | ₩462,396 | -0.41% | 202.5만 |
|---|
| 2026.01.22 | ₩461,591 | ₩469,411 | ₩458,895 | ₩465,508 | +0.85% | 302.5만 |
|---|
| 2026.01.21 | ₩442,545 | ₩461,363 | ₩441,700 | ₩460,854 | +4.14% | 414.9만 |
|---|
| 2026.01.20 | ₩436,684 | ₩444,410 | ₩431,494 | ₩443,954 | +1.66% | 294.8만 |
|---|
| 2026.01.16 | ₩440,869 | ₩446,676 | ₩438,455 | ₩443,162 | +0.52% | 403.4만 |
|---|
| 2026.01.15 | ₩441,231 | ₩445,966 | ₩436,161 | ₩442,653 | +0.32% | 259.2만 |
|---|
| 2026.01.14 | ₩434,686 | ₩441,540 | ₩433,961 | ₩441,231 | +1.51% | 189.7만 |
|---|
| 2026.01.13 | ₩439,152 | ₩439,595 | ₩428,918 | ₩434,967 | -0.95% | 238.2만 |
|---|
| 2026.01.12 | ₩440,560 | ₩440,560 | ₩432,875 | ₩436,631 | -0.89% | 246.1만 |
|---|
| 2026.01.09 | ₩441,016 | ₩445,402 | ₩434,417 | ₩437,382 | -0.82% | 211.8만 |
|---|
| 2026.01.08 | ₩453,021 | ₩457,983 | ₩440,212 | ₩442,760 | -2.26% | 279.9만 |
|---|
| 2026.01.07 | ₩445,429 | ₩460,116 | ₩445,429 | ₩458,225 | +2.87% | 359.9만 |
|---|
| 2026.01.06 | ₩428,516 | ₩443,873 | ₩427,631 | ₩442,841 | +3.34% | 272.3만 |
|---|
| 2026.01.05 | ₩435,799 | ₩437,945 | ₩426,799 | ₩430,166 | -1.29% | 226.9만 |
|---|
| 2026.01.02 | ₩440,963 | ₩441,526 | ₩435,920 | ₩439,447 | -0.34% | 154만 |
|---|
| 2025.12.31 | ₩440,855 | ₩441,942 | ₩438,669 | ₩439,005 | -0.42% | 141.7만 |
|---|
| 2025.12.30 | ₩440,802 | ₩442,304 | ₩437,019 | ₩440,855 | +0.01% | 125.6만 |
|---|
| 2025.12.29 | ₩445,912 | ₩447,307 | ₩441,902 | ₩442,116 | -0.85% | 218.1만 |
|---|
| 2025.12.26 | ₩447,508 | ₩447,951 | ₩443,753 | ₩446,542 | -0.22% | 79.3만 |
|---|
| 2025.12.24 | ₩443,578 | ₩448,487 | ₩443,578 | ₩447,924 | +0.98% | 83.4만 |
|---|
| 2025.12.23 | ₩440,051 | ₩447,535 | ₩440,024 | ₩444,611 | +1.04% | 155.3만 |
|---|
| 2025.12.22 | ₩438,602 | ₩445,134 | ₩437,355 | ₩444,477 | +1.34% | 240만 |
|---|
| 2025.12.19 | ₩436,657 | ₩444,624 | ₩435,544 | ₩439,098 | +0.56% | 1346.6만 |
|---|
| 2025.12.18 | ₩437,610 | ₩440,252 | ₩431,762 | ₩435,128 | -0.57% | 266.9만 |
|---|
| 2025.12.17 | ₩439,286 | ₩442,666 | ₩436,483 | ₩437,261 | -0.46% | 251.7만 |
|---|
| 2025.12.16 | ₩435,665 | ₩439,045 | ₩433,251 | ₩438,240 | +0.59% | 264.3만 |
|---|
| 2025.12.15 | ₩430,823 | ₩436,939 | ₩427,939 | ₩436,322 | +1.28% | 405만 |
|---|
| 2025.12.12 | ₩425,579 | ₩428,476 | ₩422,749 | ₩426,169 | +0.14% | 224.7만 |
|---|
| 2025.12.11 | ₩426,370 | ₩429,455 | ₩418,993 | ₩425,686 | -0.16% | 245.5만 |
|---|
| 2025.12.10 | ₩424,170 | ₩425,807 | ₩419,811 | ₩423,003 | -0.28% | 307.2만 |
|---|
| 2025.12.09 | ₩431,641 | ₩433,224 | ₩420,053 | ₩420,951 | -2.48% | 292.5만 |
|---|
| 2025.12.08 | ₩441,392 | ₩442,170 | ₩429,428 | ₩430,850 | -2.39% | 351.1만 |
|---|
| 2025.12.05 | ₩456,508 | ₩457,205 | ₩440,775 | ₩442,465 | -3.08% | 289.8만 |
|---|
| 2025.12.04 | ₩461,699 | ₩464,515 | ₩454,603 | ₩456,240 | -1.18% | 369.6만 |
|---|
| 2025.12.03 | ₩456,749 | ₩464,582 | ₩454,483 | ₩463,295 | +1.43% | 283.9만 |
|---|
| 2025.12.02 | ₩454,496 | ₩459,378 | ₩451,103 | ₩453,825 | -0.15% | 244.7만 |
|---|
| 2025.12.01 | ₩460,143 | ₩461,363 | ₩450,995 | ₩452,658 | -1.63% | 238.4만 |
|---|
| 2025.11.28 | ₩461,390 | ₩463,616 | ₩459,056 | ₩463,348 | +0.42% | 126.9만 |
|---|
| 2025.11.26 | ₩458,077 | ₩462,771 | ₩456,025 | ₩462,155 | +0.89% | 233.3만 |
|---|
| 2025.11.25 | ₩449,869 | ₩458,345 | ₩449,869 | ₩457,514 | +1.70% | 286.9만 |
|---|
| 2025.11.24 | ₩450,445 | ₩454,228 | ₩444,906 | ₩448,380 | -0.46% | 355.2만 |
|---|
| 2025.11.21 | ₩449,144 | ₩459,834 | ₩448,970 | ₩452,726 | +0.80% | 412.9만 |
|---|
| 2025.11.20 | ₩462,087 | ₩462,852 | ₩449,319 | ₩450,754 | -2.45% | 318.4만 |
|---|
| 2025.11.19 | ₩460,679 | ₩463,120 | ₩456,052 | ₩459,244 | -0.31% | 213만 |
|---|
| 2025.11.18 | ₩461,028 | ₩463,388 | ₩455,086 | ₩461,377 | +0.08% | 296.7만 |
|---|
| 2025.11.17 | ₩452,860 | ₩461,470 | ₩451,773 | ₩458,319 | +1.21% | 299.7만 |
|---|
| 2025.11.14 | ₩451,653 | ₩455,757 | ₩443,082 | ₩451,653 | 0.00% | 331만 |
|---|
| 2025.11.13 | ₩453,208 | ₩463,858 | ₩449,480 | ₩450,660 | -0.56% | 341.4만 |
|---|
| 2025.11.12 | ₩454,201 | ₩459,244 | ₩450,419 | ₩451,036 | -0.70% | 294.1만 |
|---|
| 2025.11.11 | ₩433,787 | ₩454,080 | ₩433,787 | ₩453,946 | +4.65% | 313.7만 |
|---|
| 2025.11.10 | ₩430,005 | ₩437,489 | ₩428,583 | ₩434,109 | +0.95% | 251.9만 |
|---|
| 2025.11.07 | ₩423,942 | ₩431,105 | ₩421,153 | ₩429,468 | +1.30% | 266.5만 |
|---|
| 2025.11.06 | ₩427,993 | ₩430,957 | ₩419,167 | ₩423,285 | -1.10% | 333만 |
|---|
| 2025.11.05 | ₩406,573 | ₩433,197 | ₩405,232 | ₩429,012 | +5.52% | 548.6만 |
|---|
| 2025.11.04 | ₩400,645 | ₩401,114 | ₩394,971 | ₩397,949 | -0.67% | 341.3만 |
|---|
| 2025.11.03 | ₩400,269 | ₩403,716 | ₩391,806 | ₩397,412 | -0.71% | 275.3만 |
|---|
| 2025.10.31 | ₩386,897 | ₩400,873 | ₩386,280 | ₩400,269 | +3.46% | 268.7만 |
|---|
| 2025.10.30 | ₩389,740 | ₩395,079 | ₩387,621 | ₩391,645 | +0.49% | 205.8만 |
|---|
| 2025.10.29 | ₩391,323 | ₩395,414 | ₩388,211 | ₩391,336 | +0.00% | 282.4만 |
|---|
| 2025.10.28 | ₩387,527 | ₩392,490 | ₩386,629 | ₩391,766 | +1.09% | 221.7만 |
|---|
| 2025.10.27 | ₩390,585 | ₩391,645 | ₩386,629 | ₩390,518 | -0.02% | 179.4만 |
|---|
| 2025.10.24 | ₩392,839 | ₩394,247 | ₩389,848 | ₩391,323 | -0.39% | 137.6만 |
|---|
| 2025.10.23 | ₩397,023 | ₩397,627 | ₩391,524 | ₩392,839 | -1.05% | 149.7만 |
|---|
| 2025.10.22 | ₩404,105 | ₩406,157 | ₩396,474 | ₩396,983 | -1.76% | 169.9만 |
|---|
| 2025.10.21 | ₩405,862 | ₩407,539 | ₩399,733 | ₩403,904 | -0.48% | 153.3만 |
|---|
| 2025.10.20 | ₩401,678 | ₩407,284 | ₩399,357 | ₩406,841 | +1.29% | 161.3만 |
|---|
| 2025.10.17 | ₩395,991 | ₩401,530 | ₩393,174 | ₩400,779 | +1.21% | 195.9만 |
|---|
| 2025.10.16 | ₩399,786 | ₩405,420 | ₩394,918 | ₩396,755 | -0.76% | 171.5만 |
|---|
| 2025.10.15 | ₩392,745 | ₩399,974 | ₩392,222 | ₩398,780 | +1.54% | 250.2만 |
|---|
| 2025.10.14 | ₩391,310 | ₩398,177 | ₩390,264 | ₩394,126 | +0.72% | 197.6만 |
|---|
| 2025.10.13 | ₩391,310 | ₩397,184 | ₩388,211 | ₩392,181 | +0.22% | 183.8만 |
|---|
| 2025.10.10 | ₩397,225 | ₩398,472 | ₩388,399 | ₩389,137 | -2.04% | 266.1만 |
|---|