시장 데이터를 불러오는 중
전체 종목
아겐스 ADR 과거 주가
argenx SE - American Depositary Shares · ARGX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
argenx SE - American Depositary Shares · ARGX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,102,299 | ₩1,108,770 | ₩1,079,655 | ₩1,106,423 | +0.37% | 51.2만 |
| 2026.10.08 | ₩1,114,738 | ₩1,116,092 | ₩1,056,401 | ₩1,097,840 | -1.52% | 245.4만 |
| 2026.10.07 | ₩1,249,985 | ₩1,264,207 | ₩1,236,091 | ₩1,245,103 | -0.39% | 25.8만 |
| 2026.10.06 | ₩1,236,990 | ₩1,263,757 | ₩1,220,300 | ₩1,247,892 | +0.88% | 43만 |
| 2026.10.05 | ₩1,234,891 | ₩1,238,223 | ₩1,211,657 | ₩1,224,223 | -0.86% | 32.2만 |
| 2026.10.02 | ₩1,242,984 | ₩1,245,800 | ₩1,224,343 | ₩1,232,725 | -0.83% | 33.4만 |
| 2026.10.01 | ₩1,283,692 | ₩1,304,030 | ₩1,254,222 | ₩1,255,242 | -2.22% | 30.2만 |
| 2026.09.30 | ₩1,300,945 | ₩1,301,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,285,965 |
| -1.15% |
| 24.4만 |
| 2026.09.29 | ₩1,294,200 | ₩1,306,531 | ₩1,282,398 | ₩1,301,723 | +0.58% | 31.1만 |
|---|
| 2026.09.28 | ₩1,280,400 | ₩1,310,239 | ₩1,280,400 | ₩1,303,855 | +1.83% | 26.5만 |
|---|
| 2026.09.25 | ₩1,294,441 | ₩1,297,764 | ₩1,282,385 | ₩1,286,743 | -0.59% | 26.4만 |
|---|
| 2026.09.24 | ₩1,268,397 | ₩1,294,589 | ₩1,266,252 | ₩1,290,404 | +1.74% | 32.4만 |
|---|
| 2026.09.23 | ₩1,307,007 | ₩1,307,007 | ₩1,252,807 | ₩1,268,411 | -2.95% | 42.7만 |
|---|
| 2026.09.22 | ₩1,322,872 | ₩1,323,328 | ₩1,292,121 | ₩1,292,510 | -2.30% | 30.4만 |
|---|
| 2026.09.21 | ₩1,336,376 | ₩1,343,685 | ₩1,323,046 | ₩1,325,245 | -0.83% | 23.2만 |
|---|
| 2026.09.18 | ₩1,343,243 | ₩1,346,206 | ₩1,326,761 | ₩1,328,088 | -1.13% | 24.4만 |
|---|
| 2026.09.17 | ₩1,329,993 | ₩1,342,237 | ₩1,325,735 | ₩1,335,397 | +0.41% | 24.6만 |
|---|
| 2026.09.16 | ₩1,316,850 | ₩1,325,426 | ₩1,306,551 | ₩1,320,538 | +0.28% | 20.1만 |
|---|
| 2026.09.15 | ₩1,322,121 | ₩1,341,861 | ₩1,310,266 | ₩1,313,927 | -0.62% | 23.5만 |
|---|
| 2026.09.14 | ₩1,347,185 | ₩1,352,228 | ₩1,325,514 | ₩1,328,383 | -1.40% | 19.9만 |
|---|
| 2026.09.11 | ₩1,343,243 | ₩1,345,026 | ₩1,318,406 | ₩1,320,136 | -1.72% | 18.2만 |
|---|
| 2026.09.10 | ₩1,329,067 | ₩1,341,392 | ₩1,316,582 | ₩1,319,666 | -0.71% | 22.7만 |
|---|
| 2026.09.09 | ₩1,329,912 | ₩1,353,046 | ₩1,325,903 | ₩1,344,168 | +1.07% | 21만 |
|---|
| 2026.09.08 | ₩1,348,687 | ₩1,362,245 | ₩1,334,365 | ₩1,350,551 | +0.14% | 31.4만 |
|---|
| 2026.09.04 | ₩1,395,129 | ₩1,406,025 | ₩1,382,898 | ₩1,385,527 | -0.69% | 12.5만 |
|---|
| 2026.09.03 | ₩1,436,031 | ₩1,436,031 | ₩1,411,852 | ₩1,412,764 | -1.62% | 21만 |
|---|
| 2026.09.02 | ₩1,407,399 | ₩1,438,633 | ₩1,397,690 | ₩1,415,325 | +0.56% | 21.7만 |
|---|
| 2026.09.01 | ₩1,385,808 | ₩1,393,546 | ₩1,369,970 | ₩1,379,304 | -0.47% | 19.3만 |
|---|
| 2026.08.31 | ₩1,355,527 | ₩1,393,854 | ₩1,348,821 | ₩1,383,528 | +2.07% | 22.8만 |
|---|
| 2026.08.28 | ₩1,407,949 | ₩1,412,147 | ₩1,366,014 | ₩1,372,196 | -2.54% | 17.6만 |
|---|
| 2026.08.27 | ₩1,412,777 | ₩1,423,640 | ₩1,401,096 | ₩1,420,059 | +0.52% | 32.3만 |
|---|
| 2026.08.26 | ₩1,386,438 | ₩1,418,731 | ₩1,385,124 | ₩1,404,234 | +1.28% | 36.2만 |
|---|
| 2026.08.25 | ₩1,368,280 | ₩1,381,785 | ₩1,359,510 | ₩1,367,207 | -0.08% | 14.2만 |
|---|
| 2026.08.24 | ₩1,372,934 | ₩1,382,885 | ₩1,343,088 | ₩1,355,969 | -1.24% | 31.8만 |
|---|
| 2026.08.21 | ₩1,387,981 | ₩1,419,777 | ₩1,380,578 | ₩1,394,418 | +0.46% | 37.7만 |
|---|
| 2026.08.20 | ₩1,366,765 | ₩1,393,774 | ₩1,366,523 | ₩1,392,192 | +1.86% | 25.8만 |
|---|
| 2026.08.19 | ₩1,368,575 | ₩1,388,128 | ₩1,357,096 | ₩1,385,138 | +1.21% | 39.1만 |
|---|
| 2026.08.18 | ₩1,325,634 | ₩1,354,139 | ₩1,314,852 | ₩1,331,669 | +0.46% | 33.4만 |
|---|
| 2026.08.17 | ₩1,243,614 | ₩1,343,963 | ₩1,241,321 | ₩1,324,763 | +6.53% | 68.4만 |
|---|
| 2026.08.14 | ₩1,133,687 | ₩1,142,699 | ₩1,123,039 | ₩1,141,639 | +0.70% | 27.9만 |
|---|
| 2026.08.13 | ₩1,178,720 | ₩1,178,720 | ₩1,148,345 | ₩1,149,217 | -2.50% | 17.1만 |
|---|
| 2026.08.12 | ₩1,151,362 | ₩1,182,073 | ₩1,149,994 | ₩1,174,777 | +2.03% | 17.3만 |
|---|
| 2026.08.11 | ₩1,171,974 | ₩1,175,287 | ₩1,147,674 | ₩1,159,677 | -1.05% | 47.6만 |
|---|
| 2026.08.10 | ₩1,163,445 | ₩1,190,079 | ₩1,153,320 | ₩1,161,514 | -0.17% | 36.1만 |
|---|
| 2026.08.07 | ₩1,194,183 | ₩1,198,957 | ₩1,156,807 | ₩1,160,079 | -2.86% | 25만 |
|---|
| 2026.08.06 | ₩1,174,321 | ₩1,186,512 | ₩1,158,524 | ₩1,173,839 | -0.04% | 22.7만 |
|---|
| 2026.08.05 | ₩1,164,894 | ₩1,178,425 | ₩1,146,803 | ₩1,163,968 | -0.08% | 35.9만 |
|---|
| 2026.08.04 | ₩1,127,518 | ₩1,140,386 | ₩1,116,722 | ₩1,132,534 | +0.44% | 26.4만 |
|---|
| 2026.08.03 | ₩1,125,144 | ₩1,129,033 | ₩1,108,321 | ₩1,114,148 | -0.98% | 25.8만 |
|---|
| 2026.07.31 | ₩1,169,896 | ₩1,170,861 | ₩1,134,753 | ₩1,145,032 | -2.13% | 29.5만 |
|---|
| 2026.07.30 | ₩1,154,661 | ₩1,173,772 | ₩1,147,782 | ₩1,170,191 | +1.34% | 25.7만 |
|---|
| 2026.07.29 | ₩1,172,538 | ₩1,188,456 | ₩1,171,921 | ₩1,183,575 | +0.94% | 22.7만 |
|---|
| 2026.07.28 | ₩1,191,675 | ₩1,201,037 | ₩1,166,731 | ₩1,169,721 | -1.84% | 29.4만 |
|---|
| 2026.07.27 | ₩1,228,199 | ₩1,232,658 | ₩1,191,252 | ₩1,191,970 | -2.95% | 26.9만 |
|---|
| 2026.07.24 | ₩1,253,900 | ₩1,255,081 | ₩1,220,631 | ₩1,231,397 | -1.79% | 32.4만 |
|---|
| 2026.07.23 | ₩1,168,079 | ₩1,243,279 | ₩1,133,606 | ₩1,239,953 | +6.15% | 60.8만 |
|---|
| 2026.07.22 | ₩1,167,120 | ₩1,172,940 | ₩1,139,936 | ₩1,142,216 | -2.13% | 21.3만 |
|---|
| 2026.07.21 | ₩1,155,399 | ₩1,176,896 | ₩1,152,542 | ₩1,173,088 | +1.53% | 25.7만 |
|---|
| 2026.07.20 | ₩1,157,813 | ₩1,169,145 | ₩1,134,773 | ₩1,134,800 | -1.99% | 24.1만 |
|---|
| 2026.07.17 | ₩1,136,771 | ₩1,156,740 | ₩1,131,307 | ₩1,154,058 | +1.52% | 27.8만 |
|---|
| 2026.07.16 | ₩1,156,411 | ₩1,161,662 | ₩1,143,437 | ₩1,150,598 | -0.50% | 20.6만 |
|---|
| 2026.07.15 | ₩1,154,219 | ₩1,162,332 | ₩1,145,502 | ₩1,157,250 | +0.26% | 17.7만 |
|---|
| 2026.07.14 | ₩1,168,126 | ₩1,179,994 | ₩1,150,812 | ₩1,152,556 | -1.33% | 27만 |
|---|
| 2026.07.13 | ₩1,167,951 | ₩1,177,674 | ₩1,147,661 | ₩1,175,113 | +0.61% | 38만 |
|---|
| 2026.07.10 | ₩1,213,387 | ₩1,213,387 | ₩1,164,780 | ₩1,176,950 | -3.00% | 32.5만 |
|---|
| 2026.07.09 | ₩1,220,575 | ₩1,240,905 | ₩1,214,268 | ₩1,219,690 | -0.07% | 28.7만 |
|---|
| 2026.07.08 | ₩1,225,939 | ₩1,234,187 | ₩1,215,315 | ₩1,227,481 | +0.13% | 24.5만 |
|---|
| 2026.07.07 | ₩1,247,054 | ₩1,254,517 | ₩1,228,122 | ₩1,233,704 | -1.07% | 38.5만 |
|---|
| 2026.07.06 | ₩1,258,178 | ₩1,260,948 | ₩1,225,993 | ₩1,229,493 | -2.28% | 26.7만 |
|---|
| 2026.07.02 | ₩1,245,304 | ₩1,278,818 | ₩1,235,327 | ₩1,260,177 | +1.19% | 38.1만 |
|---|
| 2026.07.01 | ₩1,247,148 | ₩1,247,825 | ₩1,204,482 | ₩1,219,703 | -2.20% | 37만 |
|---|
| 2026.06.30 | ₩1,233,543 | ₩1,249,716 | ₩1,219,975 | ₩1,244,205 | +0.86% | 35.9만 |
|---|
| 2026.06.29 | ₩1,202,189 | ₩1,225,497 | ₩1,193,552 | ₩1,223,673 | +1.79% | 27.2만 |
|---|
| 2026.06.26 | ₩1,198,581 | ₩1,216,833 | ₩1,181,121 | ₩1,189,770 | -0.74% | 40.1만 |
|---|
| 2026.06.25 | ₩1,157,102 | ₩1,201,253 | ₩1,157,102 | ₩1,191,742 | +2.99% | 53.2만 |
|---|
| 2026.06.24 | ₩1,166,530 | ₩1,177,500 | ₩1,123,468 | ₩1,143,262 | -1.99% | 66.3만 |
|---|
| 2026.06.23 | ₩1,232,832 | ₩1,252,546 | ₩1,129,476 | ₩1,144,469 | -7.17% | 71.9만 |
|---|
| 2026.06.22 | ₩1,210,249 | ₩1,229,171 | ₩1,203,570 | ₩1,211,992 | +0.14% | 43.3만 |
|---|
| 2026.06.18 | ₩1,208,458 | ₩1,210,839 | ₩1,158,631 | ₩1,177,084 | -2.60% | 35.2만 |
|---|
| 2026.06.17 | ₩1,193,941 | ₩1,214,667 | ₩1,185,184 | ₩1,196,583 | +0.22% | 26만 |
|---|
| 2026.06.16 | ₩1,182,542 | ₩1,186,941 | ₩1,166,530 | ₩1,178,117 | -0.37% | 31.5만 |
|---|
| 2026.06.15 | ₩1,196,489 | ₩1,197,428 | ₩1,175,649 | ₩1,185,774 | -0.90% | 42.3만 |
|---|
| 2026.06.12 | ₩1,206,963 | ₩1,222,888 | ₩1,195,349 | ₩1,198,273 | -0.72% | 33.3만 |
|---|
| 2026.06.11 | ₩1,178,720 | ₩1,209,243 | ₩1,172,632 | ₩1,205,541 | +2.28% | 35.7만 |
|---|
| 2026.06.10 | ₩1,181,630 | ₩1,191,541 | ₩1,155,010 | ₩1,156,244 | -2.15% | 34.9만 |
|---|
| 2026.06.09 | ₩1,193,324 | ₩1,205,260 | ₩1,167,033 | ₩1,185,506 | -0.66% | 30.5만 |
|---|
| 2026.06.08 | ₩1,189,569 | ₩1,206,011 | ₩1,168,354 | ₩1,183,374 | -0.52% | 48.4만 |
|---|
| 2026.06.05 | ₩1,135,551 | ₩1,202,403 | ₩1,134,378 | ₩1,195,323 | +5.26% | 79.6만 |
|---|
| 2026.06.04 | ₩1,108,689 | ₩1,140,245 | ₩1,102,360 | ₩1,129,543 | +1.88% | 22.9만 |
|---|
| 2026.06.03 | ₩1,071,743 | ₩1,092,717 | ₩1,063,743 | ₩1,090,478 | +1.75% | 31.4만 |
|---|
| 2026.06.02 | ₩1,104,613 | ₩1,104,613 | ₩1,072,427 | ₩1,075,766 | -2.61% | 35.9만 |
|---|
| 2026.06.01 | ₩1,116,924 | ₩1,126,888 | ₩1,107,120 | ₩1,121,255 | +0.39% | 25.2만 |
|---|
| 2026.05.29 | ₩1,124,474 | ₩1,128,980 | ₩1,112,552 | ₩1,121,121 | -0.30% | 19.3만 |
|---|
| 2026.05.28 | ₩1,101,045 | ₩1,131,729 | ₩1,100,817 | ₩1,124,474 | +2.13% | 23만 |
|---|
| 2026.05.27 | ₩1,096,083 | ₩1,116,562 | ₩1,088,734 | ₩1,100,522 | +0.40% | 20.4만 |
|---|
| 2026.05.26 | ₩1,084,537 | ₩1,088,117 | ₩1,072,022 | ₩1,084,161 | -0.03% | 16.8만 |
|---|
| 2026.05.22 | ₩1,099,168 | ₩1,109,561 | ₩1,078,489 | ₩1,081,519 | -1.61% | 17.1만 |
|---|
| 2026.05.21 | ₩1,072,782 | ₩1,109,943 | ₩1,069,946 | ₩1,094,608 | +2.03% | 43만 |
|---|
| 2026.05.20 | ₩1,070,643 | ₩1,082,398 | ₩1,068,430 | ₩1,078,556 | +0.74% | 40.1만 |
|---|
| 2026.05.19 | ₩1,040,161 | ₩1,072,440 | ₩1,040,161 | ₩1,069,865 | +2.86% | 29.1만 |
|---|
| 2026.05.18 | ₩1,071,475 | ₩1,071,662 | ₩1,040,496 | ₩1,041,019 | -2.84% | 30.7만 |
|---|
| 2026.05.15 | ₩1,099,429 | ₩1,100,113 | ₩1,069,865 | ₩1,071,944 | -2.50% | 32.6만 |
|---|
| 2026.05.14 | ₩1,078,985 | ₩1,110,332 | ₩1,069,839 | ₩1,102,534 | +2.18% | 19.7만 |
|---|
| 2026.05.13 | ₩1,069,530 | ₩1,087,205 | ₩1,059,425 | ₩1,076,477 | +0.65% | 38.2만 |
|---|
| 2026.05.12 | ₩1,084,483 | ₩1,105,739 | ₩1,081,794 | ₩1,090,035 | +0.51% | 34.6만 |
|---|
| 2026.05.11 | ₩1,088,989 | ₩1,110,144 | ₩1,067,472 | ₩1,090,665 | +0.15% | 49.8만 |
|---|
| 2026.05.08 | ₩1,055,529 | ₩1,062,127 | ₩1,043,527 | ₩1,048,945 | -0.62% | 35.4만 |
|---|
| 2026.05.07 | ₩1,127,397 | ₩1,127,397 | ₩1,042,196 | ₩1,055,838 | -6.35% | 70.4만 |
|---|
| 2026.05.06 | ₩1,072,105 | ₩1,093,804 | ₩1,070,341 | ₩1,082,981 | +1.01% | 43.3만 |
|---|
| 2026.05.05 | ₩1,094,125 | ₩1,094,219 | ₩1,060,169 | ₩1,065,748 | -2.59% | 24.8만 |
|---|
| 2026.05.04 | ₩1,057,474 | ₩1,088,433 | ₩1,052,841 | ₩1,087,729 | +2.86% | 21.2만 |
|---|
| 2026.05.01 | ₩1,048,381 | ₩1,065,239 | ₩1,039,356 | ₩1,050,728 | +0.22% | 18.9만 |
|---|
| 2026.04.30 | ₩1,049,857 | ₩1,057,554 | ₩1,043,983 | ₩1,048,341 | -0.14% | 41.1만 |
|---|
| 2026.04.29 | ₩1,025,114 | ₩1,041,327 | ₩1,012,300 | ₩1,040,697 | +1.52% | 42.6만 |
|---|
| 2026.04.28 | ₩1,055,033 | ₩1,057,454 | ₩1,028,507 | ₩1,039,370 | -1.48% | 23.3만 |
|---|
| 2026.04.27 | ₩1,046,370 | ₩1,069,772 | ₩1,045,243 | ₩1,051,050 | +0.45% | 22.7만 |
|---|
| 2026.04.24 | ₩1,053,115 | ₩1,055,523 | ₩1,043,621 | ₩1,046,370 | -0.64% | 33.9만 |
|---|
| 2026.04.23 | ₩1,069,356 | ₩1,078,006 | ₩1,056,347 | ₩1,056,696 | -1.18% | 23만 |
|---|
| 2026.04.22 | ₩1,079,628 | ₩1,080,554 | ₩1,060,116 | ₩1,063,764 | -1.47% | 38.1만 |
|---|
| 2026.04.21 | ₩1,099,785 | ₩1,099,785 | ₩1,073,996 | ₩1,080,071 | -1.79% | 27만 |
|---|
| 2026.04.20 | ₩1,136,155 | ₩1,136,155 | ₩1,115,006 | ₩1,119,056 | -1.50% | 21.8만 |
|---|
| 2026.04.17 | ₩1,138,609 | ₩1,142,967 | ₩1,130,435 | ₩1,138,622 | +0.00% | 23.6만 |
|---|
| 2026.04.16 | ₩1,126,982 | ₩1,130,670 | ₩1,107,013 | ₩1,110,875 | -1.43% | 25.6만 |
|---|
| 2026.04.15 | ₩1,117,996 | ₩1,139,380 | ₩1,117,929 | ₩1,127,666 | +0.86% | 26.2만 |
|---|
| 2026.04.14 | ₩1,094,058 | ₩1,120,075 | ₩1,092,302 | ₩1,110,875 | +1.54% | 22.8만 |
|---|
| 2026.04.13 | ₩1,072,869 | ₩1,089,365 | ₩1,060,545 | ₩1,085,288 | +1.16% | 33.7만 |
|---|
| 2026.04.10 | ₩1,083,947 | ₩1,085,891 | ₩1,064,743 | ₩1,072,387 | -1.07% | 31.2만 |
|---|
| 2026.04.09 | ₩1,047,577 | ₩1,075,109 | ₩1,042,903 | ₩1,073,527 | +2.48% | 29.9만 |
|---|
| 2026.04.08 | ₩1,047,563 | ₩1,056,877 | ₩1,035,762 | ₩1,052,834 | +0.50% | 31.7만 |
|---|
| 2026.04.07 | ₩994,222 | ₩1,027,541 | ₩984,345 | ₩1,026,495 | +3.25% | 36.2만 |
|---|
| 2026.04.06 | ₩993,290 | ₩1,009,478 | ₩985,434 | ₩1,003,456 | +1.02% | 31.5만 |
|---|
| 2026.04.02 | ₩986,303 | ₩1,019,206 | ₩986,303 | ₩1,001,001 | +1.49% | 37.2만 |
|---|
| 2026.04.01 | ₩994,122 | ₩1,008,377 | ₩980,912 | ₩996,576 | +0.25% | 36.5만 |
|---|
| 2026.03.31 | ₩953,534 | ₩984,573 | ₩949,612 | ₩979,316 | +2.70% | 37만 |
|---|
| 2026.03.30 | ₩935,329 | ₩946,302 | ₩930,113 | ₩944,529 | +0.98% | 30.8만 |
|---|
| 2026.03.27 | ₩933,231 | ₩946,339 | ₩926,478 | ₩927,216 | -0.64% | 41.9만 |
|---|
| 2026.03.26 | ₩930,327 | ₩939,715 | ₩920,450 | ₩929,134 | -0.13% | 26.9만 |
|---|
| 2026.03.25 | ₩919,545 | ₩940,036 | ₩919,545 | ₩934,793 | +1.66% | 42.1만 |
|---|
| 2026.03.24 | ₩900,985 | ₩909,044 | ₩894,212 | ₩908,575 | +0.84% | 27.5만 |
|---|
| 2026.03.23 | ₩918,606 | ₩929,227 | ₩910,144 | ₩914,409 | -0.46% | 39.1만 |
|---|
| 2026.03.20 | ₩920,873 | ₩922,777 | ₩887,587 | ₩890,377 | -3.31% | 39.7만 |
|---|
| 2026.03.19 | ₩914,154 | ₩921,543 | ₩910,573 | ₩917,962 | +0.42% | 34.1만 |
|---|
| 2026.03.18 | ₩939,326 | ₩940,110 | ₩916,125 | ₩918,325 | -2.24% | 34.8만 |
|---|
| 2026.03.17 | ₩955,030 | ₩960,541 | ₩938,749 | ₩946,836 | -0.86% | 25.1만 |
|---|
| 2026.03.16 | ₩946,970 | ₩951,208 | ₩940,318 | ₩943,175 | -0.40% | 24.7만 |
|---|
| 2026.03.13 | ₩952,830 | ₩957,041 | ₩930,890 | ₩939,352 | -1.41% | 30만 |
|---|
| 2026.03.12 | ₩967,153 | ₩973,536 | ₩946,172 | ₩950,617 | -1.71% | 34.1만 |
|---|
| 2026.03.11 | ₩997,542 | ₩998,896 | ₩975,548 | ₩976,420 | -2.12% | 36.2만 |
|---|
| 2026.03.10 | ₩995,322 | ₩1,003,523 | ₩988,449 | ₩996,133 | +0.08% | 34.1만 |
|---|
| 2026.03.09 | ₩959,844 | ₩993,746 | ₩956,532 | ₩992,928 | +3.45% | 44.1만 |
|---|
| 2026.03.06 | ₩956,719 | ₩972,651 | ₩946,641 | ₩962,620 | +0.62% | 53.6만 |
|---|
| 2026.03.05 | ₩999,553 | ₩999,902 | ₩966,918 | ₩976,446 | -2.31% | 41.4만 |
|---|
| 2026.03.04 | ₩1,014,734 | ₩1,016,122 | ₩994,269 | ₩1,005,212 | -0.94% | 33.8만 |
|---|
| 2026.03.03 | ₩1,003,295 | ₩1,015,498 | ₩997,461 | ₩1,004,086 | +0.08% | 45.3만 |
|---|
| 2026.03.02 | ₩1,018,529 | ₩1,027,514 | ₩1,011,824 | ₩1,014,868 | -0.36% | 24.4만 |
|---|
| 2026.02.27 | ₩1,037,988 | ₩1,049,495 | ₩1,021,520 | ₩1,028,493 | -0.91% | 46.5만 |
|---|
| 2026.02.26 | ₩1,074,465 | ₩1,074,465 | ₩1,017,859 | ₩1,034,676 | -3.70% | 83만 |
|---|
| 2026.02.25 | ₩1,124,192 | ₩1,138,340 | ₩1,094,085 | ₩1,095,587 | -2.54% | 43.4만 |
|---|
| 2026.02.24 | ₩1,119,673 | ₩1,129,302 | ₩1,110,178 | ₩1,126,874 | +0.64% | 27.1만 |
|---|
| 2026.02.23 | ₩1,101,635 | ₩1,124,460 | ₩1,101,635 | ₩1,108,059 | +0.58% | 29.3만 |
|---|
| 2026.02.20 | ₩1,139,293 | ₩1,142,920 | ₩1,110,788 | ₩1,132,413 | -0.60% | 24.5만 |
|---|
| 2026.02.19 | ₩1,134,465 | ₩1,143,241 | ₩1,113,531 | ₩1,136,235 | +0.16% | 34만 |
|---|
| 2026.02.18 | ₩1,124,501 | ₩1,134,545 | ₩1,120,290 | ₩1,133,673 | +0.82% | 16.6만 |
|---|
| 2026.02.17 | ₩1,109,735 | ₩1,143,705 | ₩1,103,929 | ₩1,131,260 | +1.94% | 28.9만 |
|---|
| 2026.02.13 | ₩1,118,600 | ₩1,142,484 | ₩1,095,922 | ₩1,102,306 | -1.46% | 27.9만 |
|---|
| 2026.02.12 | ₩1,119,914 | ₩1,135,082 | ₩1,113,839 | ₩1,117,835 | -0.19% | 30.4만 |
|---|
| 2026.02.11 | ₩1,115,971 | ₩1,123,206 | ₩1,103,164 | ₩1,119,190 | +0.29% | 19.7만 |
|---|
| 2026.02.10 | ₩1,114,148 | ₩1,138,931 | ₩1,114,148 | ₩1,117,326 | +0.29% | 33.8만 |
|---|
| 2026.02.09 | ₩1,097,196 | ₩1,119,103 | ₩1,094,313 | ₩1,110,728 | +1.23% | 49.1만 |
|---|
| 2026.02.06 | ₩1,092,509 | ₩1,116,977 | ₩1,087,259 | ₩1,088,211 | -0.39% | 37.5만 |
|---|
| 2026.02.05 | ₩1,129,999 | ₩1,155,634 | ₩1,095,869 | ₩1,100,093 | -2.65% | 48.4만 |
|---|
| 2026.02.04 | ₩1,152,502 | ₩1,154,876 | ₩1,127,800 | ₩1,141,076 | -0.99% | 37.9만 |
|---|
| 2026.02.03 | ₩1,123,991 | ₩1,149,800 | ₩1,123,991 | ₩1,142,216 | +1.62% | 69.6만 |
|---|
| 2026.02.02 | ₩1,129,235 | ₩1,144,114 | ₩1,119,170 | ₩1,120,705 | -0.76% | 24.4만 |
|---|
| 2026.01.30 | ₩1,139,145 | ₩1,147,209 | ₩1,116,146 | ₩1,127,169 | -1.05% | 29.3만 |
|---|
| 2026.01.29 | ₩1,133,606 | ₩1,143,410 | ₩1,127,236 | ₩1,136,852 | +0.29% | 19만 |
|---|
| 2026.01.28 | ₩1,153,273 | ₩1,159,006 | ₩1,127,746 | ₩1,135,558 | -1.54% | 29.9만 |
|---|
| 2026.01.27 | ₩1,134,384 | ₩1,182,676 | ₩1,134,384 | ₩1,159,248 | +2.19% | 63.4만 |
|---|
| 2026.01.26 | ₩1,100,428 | ₩1,120,357 | ₩1,095,678 | ₩1,117,326 | +1.54% | 27만 |
|---|
| 2026.01.23 | ₩1,111,385 | ₩1,118,184 | ₩1,086,957 | ₩1,092,623 | -1.69% | 37.1만 |
|---|
| 2026.01.22 | ₩1,100,066 | ₩1,109,869 | ₩1,094,702 | ₩1,109,092 | +0.82% | 43.9만 |
|---|
| 2026.01.21 | ₩1,076,423 | ₩1,098,538 | ₩1,076,410 | ₩1,094,809 | +1.71% | 39.3만 |
|---|
| 2026.01.20 | ₩1,053,451 | ₩1,090,397 | ₩1,047,470 | ₩1,085,784 | +3.07% | 49.4만 |
|---|
| 2026.01.16 | ₩1,093,441 | ₩1,098,041 | ₩1,066,177 | ₩1,072,869 | -1.88% | 44만 |
|---|
| 2026.01.15 | ₩1,085,489 | ₩1,091,604 | ₩1,070,368 | ₩1,090,612 | +0.47% | 33.1만 |
|---|
| 2026.01.14 | ₩1,085,274 | ₩1,089,070 | ₩1,069,470 | ₩1,071,958 | -1.23% | 41.6만 |
|---|
| 2026.01.13 | ₩1,083,370 | ₩1,094,581 | ₩1,074,935 | ₩1,086,951 | +0.33% | 38만 |
|---|
| 2026.01.12 | ₩1,049,106 | ₩1,072,735 | ₩1,033,522 | ₩1,067,492 | +1.75% | 49.8만 |
|---|
| 2026.01.09 | ₩1,085,978 | ₩1,094,917 | ₩1,056,012 | ₩1,057,420 | -2.63% | 46.2만 |
|---|
| 2026.01.08 | ₩1,108,622 | ₩1,111,452 | ₩1,062,825 | ₩1,066,915 | -3.76% | 38.8만 |
|---|
| 2026.01.07 | ₩1,068,618 | ₩1,113,484 | ₩1,067,532 | ₩1,103,620 | +3.28% | 53.8만 |
|---|
| 2026.01.06 | ₩1,080,862 | ₩1,088,748 | ₩1,065,681 | ₩1,077,872 | -0.28% | 54.1만 |
|---|
| 2026.01.05 | ₩1,119,069 | ₩1,120,504 | ₩1,055,449 | ₩1,074,036 | -4.02% | 73.1만 |
|---|
| 2026.01.02 | ₩1,130,428 | ₩1,147,192 | ₩1,125,587 | ₩1,126,485 | -0.35% | 21.7만 |
|---|
| 2025.12.31 | ₩1,122,167 | ₩1,132,071 | ₩1,119,820 | ₩1,127,773 | +0.50% | 12.1만 |
|---|
| 2025.12.30 | ₩1,124,527 | ₩1,128,081 | ₩1,119,834 | ₩1,123,683 | -0.08% | 13.3만 |
|---|
| 2025.12.29 | ₩1,130,911 | ₩1,132,896 | ₩1,121,792 | ₩1,123,079 | -0.69% | 16.8만 |
|---|
| 2025.12.26 | ₩1,145,864 | ₩1,145,917 | ₩1,130,334 | ₩1,133,097 | -1.11% | 10.3만 |
|---|
| 2025.12.24 | ₩1,134,478 | ₩1,151,710 | ₩1,132,869 | ₩1,139,842 | +0.47% | 10.4만 |
|---|
| 2025.12.23 | ₩1,142,645 | ₩1,148,747 | ₩1,130,562 | ₩1,134,478 | -0.71% | 25만 |
|---|
| 2025.12.22 | ₩1,146,642 | ₩1,154,068 | ₩1,137,750 | ₩1,142,645 | -0.35% | 28만 |
|---|
| 2025.12.19 | ₩1,141,941 | ₩1,157,484 | ₩1,139,279 | ₩1,146,601 | +0.41% | 37.1만 |
|---|
| 2025.12.18 | ₩1,151,101 | ₩1,155,117 | ₩1,133,620 | ₩1,135,953 | -1.32% | 24.7만 |
|---|
| 2025.12.17 | ₩1,160,468 | ₩1,177,714 | ₩1,152,296 | ₩1,156,069 | -0.38% | 30.7만 |
|---|
| 2025.12.16 | ₩1,145,260 | ₩1,151,221 | ₩1,129,456 | ₩1,141,814 | -0.30% | 34.5만 |
|---|
| 2025.12.15 | ₩1,111,693 | ₩1,145,225 | ₩1,109,762 | ₩1,141,184 | +2.65% | 63.4만 |
|---|
| 2025.12.12 | ₩1,187,450 | ₩1,190,334 | ₩1,174,241 | ₩1,177,379 | -0.85% | 28.9만 |
|---|
| 2025.12.11 | ₩1,189,717 | ₩1,202,993 | ₩1,185,962 | ₩1,192,868 | +0.26% | 30.4만 |
|---|
| 2025.12.10 | ₩1,207,057 | ₩1,211,362 | ₩1,189,234 | ₩1,193,700 | -1.11% | 33.4만 |
|---|
| 2025.12.09 | ₩1,207,151 | ₩1,213,387 | ₩1,188,859 | ₩1,192,761 | -1.19% | 34.6만 |
|---|
| 2025.12.08 | ₩1,224,236 | ₩1,230,713 | ₩1,206,467 | ₩1,207,982 | -1.33% | 39.6만 |
|---|
| 2025.12.05 | ₩1,228,621 | ₩1,229,761 | ₩1,195,007 | ₩1,208,532 | -1.64% | 22.9만 |
|---|
| 2025.12.04 | ₩1,242,461 | ₩1,244,969 | ₩1,228,192 | ₩1,228,380 | -1.13% | 16.4만 |
|---|
| 2025.12.03 | ₩1,227,562 | ₩1,253,391 | ₩1,226,905 | ₩1,236,198 | +0.70% | 37.9만 |
|---|
| 2025.12.02 | ₩1,213,749 | ₩1,233,543 | ₩1,209,833 | ₩1,227,562 | +1.14% | 49.4만 |
|---|
| 2025.12.01 | ₩1,212,394 | ₩1,214,916 | ₩1,188,517 | ₩1,200,124 | -1.01% | 35.5만 |
|---|
| 2025.11.28 | ₩1,226,730 | ₩1,229,748 | ₩1,213,970 | ₩1,223,029 | -0.30% | 12.6만 |
|---|
| 2025.11.26 | ₩1,238,894 | ₩1,245,847 | ₩1,227,562 | ₩1,230,606 | -0.67% | 26.9만 |
|---|
| 2025.11.25 | ₩1,221,661 | ₩1,233,999 | ₩1,207,178 | ₩1,231,008 | +0.77% | 38.1만 |
|---|
| 2025.11.24 | ₩1,226,563 | ₩1,231,518 | ₩1,203,610 | ₩1,216,002 | -0.86% | 57.7만 |
|---|
| 2025.11.21 | ₩1,231,786 | ₩1,244,312 | ₩1,228,259 | ₩1,232,336 | +0.04% | 32.8만 |
|---|
| 2025.11.20 | ₩1,248,000 | ₩1,250,266 | ₩1,224,290 | ₩1,231,773 | -1.30% | 27.2만 |
|---|
| 2025.11.19 | ₩1,233,208 | ₩1,244,674 | ₩1,223,820 | ₩1,226,529 | -0.54% | 32.4만 |
|---|
| 2025.11.18 | ₩1,235,353 | ₩1,246,927 | ₩1,217,906 | ₩1,231,813 | -0.29% | 36.6만 |
|---|
| 2025.11.17 | ₩1,222,412 | ₩1,252,734 | ₩1,220,401 | ₩1,246,672 | +1.98% | 43만 |
|---|
| 2025.11.14 | ₩1,181,818 | ₩1,226,905 | ₩1,181,442 | ₩1,217,665 | +3.03% | 45.8만 |
|---|
| 2025.11.13 | ₩1,190,294 | ₩1,205,293 | ₩1,185,908 | ₩1,195,872 | +0.47% | 32.1만 |
|---|
| 2025.11.12 | ₩1,190,884 | ₩1,216,981 | ₩1,187,933 | ₩1,193,405 | +0.21% | 54만 |
|---|
| 2025.11.11 | ₩1,170,070 | ₩1,198,270 | ₩1,166,798 | ₩1,193,070 | +1.97% | 28만 |
|---|
| 2025.11.10 | ₩1,143,115 | ₩1,170,633 | ₩1,143,115 | ₩1,166,503 | +2.05% | 23.9만 |
|---|
| 2025.11.07 | ₩1,148,600 | ₩1,149,941 | ₩1,125,077 | ₩1,146,146 | -0.21% | 28.3만 |
|---|
| 2025.11.06 | ₩1,116,709 | ₩1,147,554 | ₩1,114,778 | ₩1,141,271 | +2.20% | 18.7만 |
|---|
| 2025.11.05 | ₩1,096,908 | ₩1,118,828 | ₩1,090,008 | ₩1,116,240 | +1.76% | 21.2만 |
|---|
| 2025.11.04 | ₩1,106,866 | ₩1,140,795 | ₩1,105,980 | ₩1,115,073 | +0.74% | 29.3만 |
|---|
| 2025.11.03 | ₩1,093,830 | ₩1,116,280 | ₩1,085,120 | ₩1,108,099 | +1.30% | 33.7만 |
|---|
| 2025.10.31 | ₩1,111,539 | ₩1,111,539 | ₩1,079,588 | ₩1,097,666 | -1.25% | 40.3만 |
|---|
| 2025.10.30 | ₩1,097,961 | ₩1,115,757 | ₩1,005,467 | ₩1,100,160 | +0.20% | 92.6만 |
|---|
| 2025.10.29 | ₩1,125,158 | ₩1,129,429 | ₩1,101,501 | ₩1,102,319 | -2.03% | 51.2만 |
|---|
| 2025.10.28 | ₩1,102,802 | ₩1,124,729 | ₩1,102,802 | ₩1,121,658 | +1.71% | 26.6만 |
|---|
| 2025.10.27 | ₩1,105,726 | ₩1,120,088 | ₩1,096,217 | ₩1,112,860 | +0.65% | 34.7만 |
|---|
| 2025.10.24 | ₩1,093,978 | ₩1,099,708 | ₩1,085,422 | ₩1,096,083 | +0.19% | 19.9만 |
|---|
| 2025.10.23 | ₩1,082,807 | ₩1,101,716 | ₩1,082,391 | ₩1,089,190 | +0.59% | 28.6만 |
|---|
| 2025.10.22 | ₩1,124,179 | ₩1,126,043 | ₩1,090,692 | ₩1,091,859 | -2.87% | 67.1만 |
|---|
| 2025.10.21 | ₩1,138,408 | ₩1,140,808 | ₩1,118,908 | ₩1,119,458 | -1.66% | 31.5만 |
|---|
| 2025.10.20 | ₩1,134,210 | ₩1,147,232 | ₩1,129,429 | ₩1,139,185 | +0.44% | 46.6만 |
|---|
| 2025.10.17 | ₩1,099,315 | ₩1,139,896 | ₩1,099,315 | ₩1,131,407 | +2.92% | 45.3만 |
|---|
| 2025.10.16 | ₩1,099,503 | ₩1,123,911 | ₩1,099,101 | ₩1,122,851 | +2.12% | 41.6만 |
|---|
| 2025.10.15 | ₩1,072,735 | ₩1,099,289 | ₩1,069,818 | ₩1,093,790 | +1.96% | 50.8만 |
|---|
| 2025.10.14 | ₩1,071,193 | ₩1,090,786 | ₩1,064,266 | ₩1,090,223 | +1.78% | 33.6만 |
|---|
| 2025.10.13 | ₩1,068,471 | ₩1,086,481 | ₩1,066,017 | ₩1,072,266 | +0.36% | 17.3만 |
|---|
| 2025.10.10 | ₩1,076,906 | ₩1,079,763 | ₩1,064,065 | ₩1,068,725 | -0.76% | 20만 |
|---|