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 | ₩541,100 | ₩558,175 | ₩539,831 | ₩554,287 | +2.44% | 255.3만 |
| 2026.10.08 | ₩547,740 | ₩550,239 | ₩534,500 | ₩544,360 | -0.62% | 237.8만 |
| 2026.10.07 | ₩538,508 | ₩555,516 | ₩536,892 | ₩551,896 | +2.49% | 223.7만 |
| 2026.10.06 | ₩538,829 | ₩541,100 | ₩529,089 | ₩537,894 | -0.17% | 203.7만 |
| 2026.10.05 | ₩533,124 | ₩539,350 | ₩530,452 | ₩538,401 | +0.99% | 310.4만 |
| 2026.10.02 | ₩547,994 | ₩547,994 | ₩537,039 | ₩538,482 | -1.74% | 351만 |
| 2026.10.01 | ₩563,439 | ₩564,882 | ₩543,946 | ₩544,133 | -3.43% | 250.1만 |
| 2026.09.30 | ₩566,499 | ₩569,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩563,158 |
| -0.59% |
| 313만 |
| 2026.09.29 | ₩553,619 | ₩567,247 | ₩553,272 | ₩566,004 | +2.24% | 373.8만 |
|---|
| 2026.09.28 | ₩549,811 | ₩559,832 | ₩549,063 | ₩558,643 | +1.61% | 291.8만 |
|---|
| 2026.09.25 | ₩545,442 | ₩554,728 | ₩540,018 | ₩553,940 | +1.56% | 221.3만 |
|---|
| 2026.09.24 | ₩542,557 | ₩547,767 | ₩539,604 | ₩542,490 | -0.01% | 252.5만 |
|---|
| 2026.09.23 | ₩547,901 | ₩555,476 | ₩540,218 | ₩542,557 | -0.98% | 282.3만 |
|---|
| 2026.09.22 | ₩541,434 | ₩551,789 | ₩532,443 | ₩548,101 | +1.23% | 372만 |
|---|
| 2026.09.21 | ₩515,328 | ₩527,072 | ₩510,237 | ₩525,281 | +1.93% | 288.9만 |
|---|
| 2026.09.18 | ₩505,708 | ₩516,383 | ₩505,708 | ₩515,248 | +1.89% | 852.4만 |
|---|
| 2026.09.17 | ₩506,563 | ₩511,026 | ₩502,462 | ₩507,405 | +0.17% | 323.5만 |
|---|
| 2026.09.16 | ₩503,704 | ₩506,510 | ₩500,297 | ₩502,822 | -0.18% | 240.1만 |
|---|
| 2026.09.15 | ₩508,006 | ₩509,089 | ₩501,219 | ₩501,887 | -1.20% | 260.9만 |
|---|
| 2026.09.14 | ₩510,291 | ₩513,858 | ₩503,370 | ₩509,703 | -0.12% | 271.4만 |
|---|
| 2026.09.11 | ₩515,902 | ₩517,038 | ₩503,985 | ₩504,158 | -2.28% | 227.2만 |
|---|
| 2026.09.10 | ₩518,174 | ₩523,291 | ₩509,716 | ₩510,999 | -1.38% | 343.1만 |
|---|
| 2026.09.09 | ₩525,161 | ₩528,475 | ₩520,098 | ₩522,756 | -0.46% | 292.1만 |
|---|
| 2026.09.08 | ₩546,311 | ₩547,821 | ₩522,623 | ₩525,295 | -3.85% | 682.5만 |
|---|
| 2026.09.04 | ₩583,894 | ₩590,334 | ₩581,182 | ₩584,161 | +0.05% | 164.9만 |
|---|
| 2026.09.03 | ₩595,437 | ₩595,638 | ₩585,297 | ₩593,367 | -0.35% | 184.2만 |
|---|
| 2026.09.02 | ₩588,730 | ₩595,304 | ₩581,182 | ₩591,656 | +0.50% | 228.6만 |
|---|
| 2026.09.01 | ₩581,583 | ₩586,058 | ₩575,838 | ₩585,350 | +0.65% | 235.8만 |
|---|
| 2026.08.31 | ₩572,618 | ₩576,973 | ₩569,157 | ₩574,341 | +0.30% | 234만 |
|---|
| 2026.08.28 | ₩585,043 | ₩585,043 | ₩575,463 | ₩577,735 | -1.25% | 174만 |
|---|
| 2026.08.27 | ₩578,617 | ₩590,708 | ₩575,851 | ₩583,840 | +0.90% | 176.2만 |
|---|
| 2026.08.26 | ₩589,198 | ₩591,723 | ₩585,511 | ₩588,316 | -0.15% | 228.9만 |
|---|
| 2026.08.25 | ₩592,218 | ₩597,254 | ₩589,545 | ₩590,855 | -0.23% | 210.1만 |
|---|
| 2026.08.24 | ₩588,276 | ₩595,705 | ₩581,863 | ₩592,992 | +0.80% | 246.3만 |
|---|
| 2026.08.21 | ₩576,800 | ₩588,543 | ₩573,673 | ₩586,967 | +1.76% | 211.4만 |
|---|
| 2026.08.20 | ₩582,224 | ₩589,652 | ₩575,931 | ₩579,485 | -0.47% | 291.4만 |
|---|
| 2026.08.19 | ₩574,822 | ₩592,137 | ₩573,673 | ₩591,015 | +2.82% | 254.4만 |
|---|
| 2026.08.18 | ₩563,332 | ₩571,014 | ₩562,103 | ₩568,195 | +0.86% | 259.1만 |
|---|
| 2026.08.17 | ₩551,762 | ₩560,607 | ₩548,315 | ₩560,313 | +1.55% | 288.1만 |
|---|
| 2026.08.14 | ₩552,804 | ₩555,837 | ₩548,449 | ₩554,741 | +0.35% | 203.7만 |
|---|
| 2026.08.13 | ₩561,034 | ₩561,488 | ₩555,503 | ₩558,255 | -0.50% | 277.8만 |
|---|
| 2026.08.12 | ₩552,203 | ₩558,723 | ₩546,444 | ₩556,037 | +0.69% | 206.6만 |
|---|
| 2026.08.11 | ₩555,155 | ₩563,533 | ₩550,720 | ₩553,525 | -0.29% | 203만 |
|---|
| 2026.08.10 | ₩545,723 | ₩557,614 | ₩542,997 | ₩557,400 | +2.14% | 196만 |
|---|
| 2026.08.07 | ₩539,884 | ₩549,918 | ₩535,850 | ₩549,050 | +1.70% | 182.2만 |
|---|
| 2026.08.06 | ₩552,751 | ₩559,003 | ₩536,023 | ₩540,900 | -2.14% | 260.9만 |
|---|
| 2026.08.05 | ₩525,549 | ₩556,117 | ₩522,396 | ₩544,881 | +3.68% | 575.1만 |
|---|
| 2026.08.04 | ₩508,714 | ₩522,289 | ₩502,382 | ₩521,086 | +2.43% | 362.3만 |
|---|
| 2026.08.03 | ₩519,055 | ₩522,436 | ₩502,301 | ₩506,189 | -2.48% | 344.3만 |
|---|
| 2026.07.31 | ₩510,371 | ₩516,811 | ₩506,817 | ₩514,593 | +0.83% | 195.5만 |
|---|
| 2026.07.30 | ₩507,365 | ₩518,935 | ₩505,321 | ₩517,906 | +2.08% | 300.5만 |
|---|
| 2026.07.29 | ₩527,780 | ₩531,588 | ₩516,490 | ₩517,906 | -1.87% | 300.4만 |
|---|
| 2026.07.28 | ₩512,041 | ₩531,748 | ₩510,652 | ₩525,201 | +2.57% | 341.3만 |
|---|
| 2026.07.27 | ₩505,762 | ₩510,745 | ₩500,217 | ₩502,702 | -0.60% | 290.2만 |
|---|
| 2026.07.24 | ₩497,986 | ₩506,911 | ₩497,224 | ₩502,408 | +0.89% | 249.4만 |
|---|
| 2026.07.23 | ₩480,951 | ₩496,797 | ₩479,923 | ₩496,343 | +3.20% | 293.2만 |
|---|
| 2026.07.22 | ₩493,310 | ₩495,675 | ₩487,471 | ₩489,061 | -0.86% | 154.9만 |
|---|
| 2026.07.21 | ₩487,778 | ₩492,882 | ₩483,837 | ₩489,315 | +0.31% | 288.2만 |
|---|
| 2026.07.20 | ₩491,600 | ₩494,726 | ₩485,855 | ₩486,549 | -1.03% | 192.2만 |
|---|
| 2026.07.17 | ₩499,643 | ₩505,748 | ₩483,276 | ₩489,382 | -2.05% | 286.1만 |
|---|
| 2026.07.16 | ₩478,640 | ₩497,198 | ₩477,959 | ₩496,449 | +3.72% | 235.6만 |
|---|
| 2026.07.15 | ₩473,843 | ₩480,844 | ₩472,895 | ₩478,733 | +1.03% | 183.8만 |
|---|
| 2026.07.14 | ₩478,546 | ₩479,455 | ₩473,910 | ₩474,632 | -0.82% | 186.3만 |
|---|
| 2026.07.13 | ₩485,040 | ₩485,374 | ₩475,273 | ₩481,579 | -0.71% | 206.5만 |
|---|
| 2026.07.10 | ₩485,093 | ₩487,525 | ₩482,501 | ₩485,507 | +0.09% | 163.3만 |
|---|
| 2026.07.09 | ₩491,426 | ₩492,668 | ₩482,354 | ₩485,814 | -1.14% | 172.8만 |
|---|
| 2026.07.08 | ₩489,248 | ₩496,236 | ₩484,986 | ₩491,653 | +0.49% | 175.9만 |
|---|
| 2026.07.07 | ₩500,057 | ₩501,353 | ₩489,475 | ₩491,800 | -1.65% | 198.4만 |
|---|
| 2026.07.06 | ₩496,610 | ₩499,656 | ₩480,270 | ₩489,582 | -1.42% | 283.8만 |
|---|
| 2026.07.02 | ₩487,311 | ₩501,219 | ₩485,507 | ₩499,883 | +2.58% | 248.8만 |
|---|
| 2026.07.01 | ₩484,492 | ₩486,322 | ₩478,159 | ₩482,755 | -0.36% | 224.5만 |
|---|
| 2026.06.30 | ₩483,850 | ₩484,692 | ₩476,796 | ₩483,810 | -0.01% | 224.7만 |
|---|
| 2026.06.29 | ₩483,583 | ₩485,133 | ₩478,920 | ₩481,713 | -0.39% | 246.2만 |
|---|
| 2026.06.26 | ₩473,884 | ₩484,011 | ₩473,175 | ₩478,747 | +1.03% | 361만 |
|---|
| 2026.06.25 | ₩467,698 | ₩479,776 | ₩467,698 | ₩471,385 | +0.79% | 234.1만 |
|---|
| 2026.06.24 | ₩464,945 | ₩473,523 | ₩462,273 | ₩469,528 | +0.99% | 239.2만 |
|---|
| 2026.06.23 | ₩465,360 | ₩466,816 | ₩461,592 | ₩463,623 | -0.37% | 230.5만 |
|---|
| 2026.06.22 | ₩451,117 | ₩461,084 | ₩451,050 | ₩460,563 | +2.09% | 252.1만 |
|---|
| 2026.06.18 | ₩460,109 | ₩460,937 | ₩446,307 | ₩451,050 | -1.97% | 815.1만 |
|---|
| 2026.06.17 | ₩463,716 | ₩466,816 | ₩452,787 | ₩456,475 | -1.56% | 347만 |
|---|
| 2026.06.16 | ₩470,290 | ₩472,507 | ₩462,100 | ₩464,732 | -1.18% | 351.6만 |
|---|
| 2026.06.15 | ₩474,966 | ₩478,707 | ₩467,030 | ₩468,326 | -1.40% | 437.1만 |
|---|
| 2026.06.12 | ₩477,504 | ₩478,533 | ₩470,236 | ₩474,565 | -0.62% | 273만 |
|---|
| 2026.06.11 | ₩458,145 | ₩478,920 | ₩456,208 | ₩473,042 | +3.25% | 472.7만 |
|---|
| 2026.06.10 | ₩463,422 | ₩465,734 | ₩450,904 | ₩451,224 | -2.63% | 300만 |
|---|
| 2026.06.09 | ₩465,266 | ₩467,137 | ₩457,757 | ₩460,363 | -1.05% | 338.8만 |
|---|
| 2026.06.08 | ₩466,736 | ₩470,517 | ₩459,922 | ₩461,913 | -1.03% | 248.8만 |
|---|
| 2026.06.05 | ₩465,961 | ₩476,302 | ₩464,491 | ₩467,056 | +0.24% | 345.1만 |
|---|
| 2026.06.04 | ₩462,100 | ₩466,522 | ₩457,263 | ₩461,739 | -0.08% | 290.7만 |
|---|
| 2026.06.03 | ₩438,198 | ₩452,520 | ₩435,526 | ₩451,879 | +3.12% | 228.9만 |
|---|
| 2026.06.02 | ₩435,779 | ₩440,175 | ₩430,609 | ₩438,572 | +0.64% | 155.9만 |
|---|
| 2026.06.01 | ₩445,412 | ₩446,014 | ₩436,020 | ₩439,734 | -1.27% | 212.1만 |
|---|
| 2026.05.29 | ₩449,207 | ₩450,930 | ₩444,985 | ₩449,968 | +0.17% | 295.4만 |
|---|
| 2026.05.28 | ₩449,501 | ₩451,518 | ₩446,454 | ₩449,554 | +0.01% | 215.9만 |
|---|
| 2026.05.27 | ₩453,616 | ₩456,114 | ₩448,899 | ₩448,993 | -1.02% | 193만 |
|---|
| 2026.05.26 | ₩455,005 | ₩457,584 | ₩447,844 | ₩448,833 | -1.36% | 186만 |
|---|
| 2026.05.22 | ₩454,604 | ₩459,334 | ₩452,119 | ₩453,322 | -0.28% | 156.6만 |
|---|
| 2026.05.21 | ₩440,897 | ₩451,091 | ₩439,681 | ₩450,810 | +2.25% | 200.1만 |
|---|
| 2026.05.20 | ₩441,899 | ₩445,613 | ₩436,621 | ₩442,994 | +0.25% | 407.4만 |
|---|
| 2026.05.19 | ₩431,878 | ₩444,023 | ₩428,832 | ₩441,899 | +2.32% | 304만 |
|---|
| 2026.05.18 | ₩434,951 | ₩435,245 | ₩429,153 | ₩433,401 | -0.36% | 203만 |
|---|
| 2026.05.15 | ₩449,220 | ₩449,220 | ₩434,430 | ₩435,966 | -2.95% | 344.8만 |
|---|
| 2026.05.14 | ₩449,260 | ₩451,505 | ₩445,533 | ₩449,220 | -0.01% | 204.2만 |
|---|
| 2026.05.13 | ₩443,996 | ₩451,585 | ₩440,977 | ₩449,514 | +1.24% | 218.4만 |
|---|
| 2026.05.12 | ₩443,502 | ₩452,240 | ₩440,629 | ₩449,300 | +1.31% | 311.9만 |
|---|
| 2026.05.11 | ₩444,891 | ₩446,495 | ₩437,717 | ₩440,349 | -1.02% | 191.9만 |
|---|
| 2026.05.08 | ₩440,202 | ₩444,009 | ₩438,224 | ₩443,168 | +0.67% | 244.3만 |
|---|
| 2026.05.07 | ₩441,418 | ₩442,607 | ₩437,182 | ₩439,681 | -0.39% | 329.7만 |
|---|
| 2026.05.06 | ₩439,734 | ₩444,878 | ₩439,627 | ₩442,379 | +0.60% | 287.4만 |
|---|
| 2026.05.05 | ₩430,088 | ₩440,442 | ₩428,231 | ₩440,349 | +2.39% | 332.1만 |
|---|
| 2026.05.04 | ₩435,592 | ₩436,608 | ₩430,101 | ₩432,680 | -0.67% | 348.1만 |
|---|
| 2026.05.01 | ₩444,263 | ₩450,249 | ₩433,722 | ₩440,656 | -0.81% | 382.1만 |
|---|
| 2026.04.30 | ₩455,259 | ₩467,003 | ₩454,324 | ₩462,607 | +1.61% | 359.3만 |
|---|
| 2026.04.29 | ₩447,590 | ₩453,081 | ₩445,639 | ₩451,612 | +0.90% | 251.7만 |
|---|
| 2026.04.28 | ₩460,269 | ₩462,300 | ₩451,344 | ₩453,683 | -1.43% | 237.6만 |
|---|
| 2026.04.27 | ₩457,397 | ₩464,999 | ₩454,230 | ₩454,497 | -0.63% | 265.4만 |
|---|
| 2026.04.24 | ₩462,273 | ₩464,491 | ₩457,624 | ₩460,336 | -0.42% | 220.1만 |
|---|
| 2026.04.23 | ₩461,632 | ₩468,539 | ₩461,605 | ₩465,774 | +0.90% | 203.3만 |
|---|
| 2026.04.22 | ₩459,721 | ₩464,518 | ₩458,225 | ₩462,166 | +0.53% | 213.6만 |
|---|
| 2026.04.21 | ₩467,925 | ₩467,925 | ₩454,337 | ₩460,750 | -1.53% | 206.7만 |
|---|
| 2026.04.20 | ₩473,296 | ₩476,836 | ₩467,644 | ₩467,831 | -1.15% | 210.8만 |
|---|
| 2026.04.17 | ₩470,156 | ₩476,556 | ₩466,843 | ₩474,699 | +0.97% | 368.6만 |
|---|
| 2026.04.16 | ₩463,115 | ₩469,288 | ₩463,075 | ₩466,803 | +0.80% | 198.2만 |
|---|
| 2026.04.15 | ₩469,889 | ₩471,091 | ₩459,882 | ₩465,239 | -0.99% | 214만 |
|---|
| 2026.04.14 | ₩462,514 | ₩469,916 | ₩461,485 | ₩468,887 | +1.38% | 210.7만 |
|---|
| 2026.04.13 | ₩470,410 | ₩471,118 | ₩461,592 | ₩467,377 | -0.64% | 254.8만 |
|---|
| 2026.04.10 | ₩477,584 | ₩477,584 | ₩467,283 | ₩468,980 | -1.80% | 225.8만 |
|---|
| 2026.04.09 | ₩464,224 | ₩480,243 | ₩462,834 | ₩475,099 | +2.34% | 294.1만 |
|---|
| 2026.04.08 | ₩461,752 | ₩469,394 | ₩457,397 | ₩467,364 | +1.22% | 266.6만 |
|---|
| 2026.04.07 | ₩455,580 | ₩456,755 | ₩447,657 | ₩454,257 | -0.29% | 316.2만 |
|---|
| 2026.04.06 | ₩461,538 | ₩465,173 | ₩455,112 | ₩457,691 | -0.83% | 214.4만 |
|---|
| 2026.04.02 | ₩471,252 | ₩473,175 | ₩462,100 | ₩464,865 | -1.36% | 160.4만 |
|---|
| 2026.04.01 | ₩474,164 | ₩476,970 | ₩469,835 | ₩472,000 | -0.46% | 272.7만 |
|---|
| 2026.03.31 | ₩468,593 | ₩474,952 | ₩463,756 | ₩470,089 | +0.32% | 374.7만 |
|---|
| 2026.03.30 | ₩470,062 | ₩470,062 | ₩465,119 | ₩466,281 | -0.80% | 259만 |
|---|
| 2026.03.27 | ₩475,180 | ₩475,180 | ₩464,678 | ₩465,974 | -1.94% | 227.5만 |
|---|
| 2026.03.26 | ₩468,058 | ₩474,044 | ₩465,640 | ₩471,839 | +0.81% | 204.5만 |
|---|
| 2026.03.25 | ₩468,633 | ₩478,306 | ₩468,633 | ₩472,868 | +0.90% | 183.2만 |
|---|
| 2026.03.24 | ₩463,021 | ₩471,064 | ₩462,006 | ₩465,520 | +0.54% | 233.7만 |
|---|
| 2026.03.23 | ₩470,022 | ₩472,187 | ₩465,760 | ₩467,310 | -0.58% | 236.9만 |
|---|
| 2026.03.20 | ₩464,959 | ₩469,288 | ₩460,870 | ₩464,678 | -0.06% | 916.9만 |
|---|
| 2026.03.19 | ₩472,026 | ₩476,061 | ₩464,745 | ₩467,511 | -0.96% | 216.9만 |
|---|
| 2026.03.18 | ₩480,738 | ₩481,900 | ₩468,700 | ₩469,595 | -2.32% | 289.5만 |
|---|
| 2026.03.17 | ₩491,987 | ₩492,709 | ₩480,711 | ₩482,488 | -1.93% | 233.4만 |
|---|
| 2026.03.16 | ₩493,510 | ₩495,528 | ₩487,284 | ₩489,328 | -0.85% | 209.9만 |
|---|
| 2026.03.13 | ₩495,247 | ₩498,320 | ₩488,901 | ₩489,275 | -1.21% | 150만 |
|---|
| 2026.03.12 | ₩499,028 | ₩501,019 | ₩491,346 | ₩491,386 | -1.53% | 199.1만 |
|---|
| 2026.03.11 | ₩501,086 | ₩507,886 | ₩498,347 | ₩504,546 | +0.69% | 229.9만 |
|---|
| 2026.03.10 | ₩502,582 | ₩506,710 | ₩497,999 | ₩501,593 | -0.20% | 228.5만 |
|---|
| 2026.03.09 | ₩492,027 | ₩506,122 | ₩489,702 | ₩503,651 | +2.36% | 272만 |
|---|
| 2026.03.06 | ₩486,589 | ₩494,018 | ₩483,263 | ₩493,711 | +1.46% | 244.3만 |
|---|
| 2026.03.05 | ₩501,259 | ₩503,811 | ₩482,848 | ₩491,132 | -2.02% | 286.8만 |
|---|
| 2026.03.04 | ₩507,699 | ₩507,819 | ₩495,434 | ₩506,724 | -0.19% | 202.8만 |
|---|
| 2026.03.03 | ₩504,987 | ₩510,024 | ₩497,959 | ₩503,691 | -0.26% | 271만 |
|---|
| 2026.03.02 | ₩518,387 | ₩522,783 | ₩510,224 | ₩515,315 | -0.59% | 283.8만 |
|---|
| 2026.02.27 | ₩506,750 | ₩521,247 | ₩506,029 | ₩518,601 | +2.34% | 344.1만 |
|---|
| 2026.02.26 | ₩514,566 | ₩514,566 | ₩500,017 | ₩506,804 | -1.51% | 258.9만 |
|---|
| 2026.02.25 | ₩509,703 | ₩517,706 | ₩508,420 | ₩513,484 | +0.74% | 246만 |
|---|
| 2026.02.24 | ₩507,726 | ₩511,974 | ₩506,122 | ₩511,533 | +0.75% | 245.5만 |
|---|
| 2026.02.23 | ₩501,366 | ₩510,077 | ₩500,671 | ₩506,924 | +1.11% | 295.1만 |
|---|
| 2026.02.20 | ₩497,024 | ₩503,691 | ₩496,196 | ₩500,685 | +0.74% | 291.2만 |
|---|
| 2026.02.19 | ₩504,907 | ₩507,605 | ₩499,856 | ₩501,687 | -0.64% | 242.7만 |
|---|
| 2026.02.18 | ₩499,015 | ₩508,474 | ₩494,926 | ₩507,338 | +1.67% | 273.2만 |
|---|
| 2026.02.17 | ₩495,514 | ₩500,711 | ₩493,002 | ₩498,828 | +0.67% | 225.5만 |
|---|
| 2026.02.13 | ₩484,532 | ₩494,900 | ₩483,263 | ₩493,256 | +1.80% | 241.4만 |
|---|
| 2026.02.12 | ₩489,876 | ₩495,514 | ₩487,738 | ₩489,262 | -0.13% | 237.5만 |
|---|
| 2026.02.11 | ₩487,845 | ₩492,348 | ₩482,314 | ₩489,769 | +0.39% | 282.6만 |
|---|
| 2026.02.10 | ₩503,744 | ₩504,172 | ₩485,855 | ₩487,191 | -3.29% | 352.6만 |
|---|
| 2026.02.09 | ₩508,634 | ₩513,872 | ₩497,465 | ₩502,114 | -1.28% | 284.4만 |
|---|
| 2026.02.06 | ₩494,325 | ₩514,540 | ₩492,869 | ₩513,471 | +3.87% | 384만 |
|---|
| 2026.02.05 | ₩488,634 | ₩500,885 | ₩487,658 | ₩491,399 | +0.57% | 400.7만 |
|---|
| 2026.02.04 | ₩470,330 | ₩492,668 | ₩457,437 | ₩489,262 | +4.03% | 590만 |
|---|
| 2026.02.03 | ₩455,914 | ₩466,949 | ₩452,373 | ₩452,373 | -0.78% | 404만 |
|---|
| 2026.02.02 | ₩453,549 | ₩462,247 | ₩453,469 | ₩460,510 | +1.53% | 190만 |
|---|
| 2026.01.30 | ₩455,339 | ₩461,605 | ₩451,678 | ₩456,769 | +0.31% | 252.2만 |
|---|
| 2026.01.29 | ₩456,475 | ₩463,970 | ₩452,587 | ₩458,185 | +0.37% | 315.3만 |
|---|
| 2026.01.28 | ₩466,281 | ₩470,223 | ₩454,257 | ₩457,223 | -1.94% | 234.8만 |
|---|
| 2026.01.27 | ₩465,707 | ₩471,960 | ₩463,516 | ₩469,381 | +0.79% | 327만 |
|---|
| 2026.01.26 | ₩460,536 | ₩468,192 | ₩459,093 | ₩467,203 | +1.45% | 311.6만 |
|---|
| 2026.01.23 | ₩462,514 | ₩466,589 | ₩456,689 | ₩460,603 | -0.41% | 202.5만 |
|---|
| 2026.01.22 | ₩459,802 | ₩467,591 | ₩457,116 | ₩463,703 | +0.85% | 302.5만 |
|---|
| 2026.01.21 | ₩440,830 | ₩459,574 | ₩439,988 | ₩459,067 | +4.14% | 414.9만 |
|---|
| 2026.01.20 | ₩434,991 | ₩442,687 | ₩429,821 | ₩442,233 | +1.66% | 294.8만 |
|---|
| 2026.01.16 | ₩439,160 | ₩444,945 | ₩436,755 | ₩441,444 | +0.52% | 403.4만 |
|---|
| 2026.01.15 | ₩439,520 | ₩444,237 | ₩434,470 | ₩440,937 | +0.32% | 259.2만 |
|---|
| 2026.01.14 | ₩433,000 | ₩439,828 | ₩432,279 | ₩439,520 | +1.51% | 189.7만 |
|---|
| 2026.01.13 | ₩437,450 | ₩437,890 | ₩427,255 | ₩433,281 | -0.95% | 238.2만 |
|---|
| 2026.01.12 | ₩438,852 | ₩438,852 | ₩431,197 | ₩434,938 | -0.89% | 246.1만 |
|---|
| 2026.01.09 | ₩439,307 | ₩443,675 | ₩432,733 | ₩435,686 | -0.82% | 211.8만 |
|---|
| 2026.01.08 | ₩451,264 | ₩456,208 | ₩438,505 | ₩441,043 | -2.26% | 279.9만 |
|---|
| 2026.01.07 | ₩443,702 | ₩458,332 | ₩443,702 | ₩456,448 | +2.87% | 359.9만 |
|---|
| 2026.01.06 | ₩426,855 | ₩442,152 | ₩425,973 | ₩441,124 | +3.34% | 272.3만 |
|---|
| 2026.01.05 | ₩434,109 | ₩436,247 | ₩425,144 | ₩428,498 | -1.29% | 226.9만 |
|---|
| 2026.01.02 | ₩439,253 | ₩439,814 | ₩434,230 | ₩437,743 | -0.34% | 154만 |
|---|
| 2025.12.31 | ₩439,146 | ₩440,228 | ₩436,969 | ₩437,303 | -0.42% | 141.7만 |
|---|
| 2025.12.30 | ₩439,093 | ₩440,589 | ₩435,325 | ₩439,146 | +0.01% | 125.6만 |
|---|
| 2025.12.29 | ₩444,183 | ₩445,573 | ₩440,188 | ₩440,402 | -0.85% | 218.1만 |
|---|
| 2025.12.26 | ₩445,773 | ₩446,214 | ₩442,032 | ₩444,811 | -0.22% | 79.3만 |
|---|
| 2025.12.24 | ₩441,858 | ₩446,748 | ₩441,858 | ₩446,187 | +0.98% | 83.4만 |
|---|
| 2025.12.23 | ₩438,345 | ₩445,800 | ₩438,318 | ₩442,887 | +1.04% | 155.3만 |
|---|
| 2025.12.22 | ₩436,902 | ₩443,408 | ₩435,659 | ₩442,754 | +1.34% | 240만 |
|---|
| 2025.12.19 | ₩434,964 | ₩442,901 | ₩433,856 | ₩437,396 | +0.56% | 1346.6만 |
|---|
| 2025.12.18 | ₩435,913 | ₩438,545 | ₩430,088 | ₩433,441 | -0.57% | 266.9만 |
|---|
| 2025.12.17 | ₩437,583 | ₩440,950 | ₩434,791 | ₩435,566 | -0.46% | 251.7만 |
|---|
| 2025.12.16 | ₩433,976 | ₩437,343 | ₩431,571 | ₩436,541 | +0.59% | 264.3만 |
|---|
| 2025.12.15 | ₩429,153 | ₩435,245 | ₩426,280 | ₩434,630 | +1.28% | 405만 |
|---|
| 2025.12.12 | ₩423,929 | ₩426,815 | ₩421,110 | ₩424,517 | +0.14% | 224.7만 |
|---|
| 2025.12.11 | ₩424,717 | ₩427,790 | ₩417,369 | ₩424,036 | -0.16% | 245.5만 |
|---|
| 2025.12.10 | ₩422,526 | ₩424,156 | ₩418,184 | ₩421,363 | -0.28% | 307.2만 |
|---|
| 2025.12.09 | ₩429,968 | ₩431,544 | ₩418,424 | ₩419,319 | -2.48% | 292.5만 |
|---|
| 2025.12.08 | ₩439,681 | ₩440,456 | ₩427,763 | ₩429,179 | -2.39% | 351.1만 |
|---|
| 2025.12.05 | ₩454,738 | ₩455,433 | ₩439,066 | ₩440,750 | -3.08% | 289.8만 |
|---|
| 2025.12.04 | ₩459,909 | ₩462,714 | ₩452,841 | ₩454,471 | -1.18% | 369.6만 |
|---|
| 2025.12.03 | ₩454,978 | ₩462,781 | ₩452,721 | ₩461,498 | +1.43% | 283.9만 |
|---|
| 2025.12.02 | ₩452,734 | ₩457,597 | ₩449,354 | ₩452,066 | -0.15% | 244.7만 |
|---|
| 2025.12.01 | ₩458,359 | ₩459,574 | ₩449,247 | ₩450,904 | -1.63% | 238.4만 |
|---|
| 2025.11.28 | ₩459,601 | ₩461,819 | ₩457,276 | ₩461,552 | +0.42% | 126.9만 |
|---|
| 2025.11.26 | ₩456,301 | ₩460,977 | ₩454,257 | ₩460,363 | +0.89% | 233.3만 |
|---|
| 2025.11.25 | ₩448,125 | ₩456,568 | ₩448,125 | ₩455,740 | +1.70% | 286.9만 |
|---|
| 2025.11.24 | ₩448,699 | ₩452,467 | ₩443,181 | ₩446,641 | -0.46% | 355.2만 |
|---|
| 2025.11.21 | ₩447,403 | ₩458,051 | ₩447,229 | ₩450,970 | +0.80% | 412.9만 |
|---|
| 2025.11.20 | ₩460,296 | ₩461,057 | ₩447,577 | ₩449,006 | -2.45% | 318.4만 |
|---|
| 2025.11.19 | ₩458,893 | ₩461,325 | ₩454,284 | ₩457,464 | -0.31% | 213만 |
|---|
| 2025.11.18 | ₩459,240 | ₩461,592 | ₩453,322 | ₩459,588 | +0.08% | 296.7만 |
|---|
| 2025.11.17 | ₩451,104 | ₩459,681 | ₩450,022 | ₩456,542 | +1.21% | 299.7만 |
|---|
| 2025.11.14 | ₩449,901 | ₩453,990 | ₩441,364 | ₩449,901 | 0.00% | 331만 |
|---|
| 2025.11.13 | ₩451,451 | ₩462,060 | ₩447,737 | ₩448,913 | -0.56% | 341.4만 |
|---|
| 2025.11.12 | ₩452,440 | ₩457,464 | ₩448,672 | ₩449,287 | -0.70% | 294.1만 |
|---|
| 2025.11.11 | ₩432,105 | ₩452,320 | ₩432,105 | ₩452,186 | +4.65% | 313.7만 |
|---|
| 2025.11.10 | ₩428,338 | ₩435,793 | ₩426,921 | ₩432,426 | +0.95% | 251.9만 |
|---|
| 2025.11.07 | ₩422,299 | ₩429,433 | ₩419,520 | ₩427,803 | +1.30% | 266.5만 |
|---|
| 2025.11.06 | ₩426,334 | ₩429,286 | ₩417,542 | ₩421,644 | -1.10% | 333만 |
|---|
| 2025.11.05 | ₩404,997 | ₩431,517 | ₩403,661 | ₩427,349 | +5.52% | 548.6만 |
|---|
| 2025.11.04 | ₩399,091 | ₩399,559 | ₩393,440 | ₩396,406 | -0.67% | 341.3만 |
|---|
| 2025.11.03 | ₩398,717 | ₩402,151 | ₩390,287 | ₩395,872 | -0.71% | 275.3만 |
|---|
| 2025.10.31 | ₩385,397 | ₩399,319 | ₩384,782 | ₩398,717 | +3.46% | 268.7만 |
|---|
| 2025.10.30 | ₩388,229 | ₩393,547 | ₩386,118 | ₩390,127 | +0.49% | 205.8만 |
|---|
| 2025.10.29 | ₩389,806 | ₩393,881 | ₩386,706 | ₩389,819 | +0.00% | 282.4만 |
|---|
| 2025.10.28 | ₩386,025 | ₩390,968 | ₩385,130 | ₩390,247 | +1.09% | 221.7만 |
|---|
| 2025.10.27 | ₩389,071 | ₩390,127 | ₩385,130 | ₩389,004 | -0.02% | 179.4만 |
|---|
| 2025.10.24 | ₩391,316 | ₩392,719 | ₩388,336 | ₩389,806 | -0.39% | 137.6만 |
|---|
| 2025.10.23 | ₩395,484 | ₩396,085 | ₩390,006 | ₩391,316 | -1.05% | 149.7만 |
|---|
| 2025.10.22 | ₩402,539 | ₩404,583 | ₩394,936 | ₩395,444 | -1.76% | 169.9만 |
|---|
| 2025.10.21 | ₩404,289 | ₩405,959 | ₩398,183 | ₩402,338 | -0.48% | 153.3만 |
|---|
| 2025.10.20 | ₩400,120 | ₩405,705 | ₩397,809 | ₩405,264 | +1.29% | 161.3만 |
|---|
| 2025.10.17 | ₩394,455 | ₩399,973 | ₩391,650 | ₩399,225 | +1.21% | 195.9만 |
|---|
| 2025.10.16 | ₩398,236 | ₩403,848 | ₩393,387 | ₩395,217 | -0.76% | 171.5만 |
|---|
| 2025.10.15 | ₩391,222 | ₩398,423 | ₩390,701 | ₩397,234 | +1.54% | 250.2만 |
|---|
| 2025.10.14 | ₩389,793 | ₩396,633 | ₩388,750 | ₩392,598 | +0.72% | 197.6만 |
|---|
| 2025.10.13 | ₩389,793 | ₩395,644 | ₩386,706 | ₩390,661 | +0.22% | 183.8만 |
|---|
| 2025.10.10 | ₩395,685 | ₩396,927 | ₩386,893 | ₩387,628 | -2.04% | 266.1만 |
|---|