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 | ₩1,101,436 | ₩1,107,902 | ₩1,078,810 | ₩1,105,557 | +0.37% | 51.2만 |
| 2026.10.08 | ₩1,113,865 | ₩1,115,218 | ₩1,055,574 | ₩1,096,981 | -1.52% | 245.4만 |
| 2026.10.07 | ₩1,249,006 | ₩1,263,217 | ₩1,235,123 | ₩1,244,128 | -0.39% | 25.8만 |
| 2026.10.06 | ₩1,236,021 | ₩1,262,768 | ₩1,219,345 | ₩1,246,915 | +0.88% | 43만 |
| 2026.10.05 | ₩1,233,924 | ₩1,237,254 | ₩1,210,708 | ₩1,223,264 | -0.86% | 32.2만 |
| 2026.10.02 | ₩1,242,011 | ₩1,244,825 | ₩1,223,385 | ₩1,231,760 | -0.83% | 33.4만 |
| 2026.10.01 | ₩1,282,687 | ₩1,303,009 | ₩1,253,240 | ₩1,254,259 | -2.22% | 30.2만 |
| 2026.09.30 | ₩1,299,927 | ₩1,300,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,284,959 |
| -1.15% |
| 24.4만 |
| 2026.09.29 | ₩1,293,186 | ₩1,305,508 | ₩1,281,394 | ₩1,300,704 | +0.58% | 31.1만 |
|---|
| 2026.09.28 | ₩1,279,398 | ₩1,309,213 | ₩1,279,398 | ₩1,302,834 | +1.83% | 26.5만 |
|---|
| 2026.09.25 | ₩1,293,427 | ₩1,296,748 | ₩1,281,381 | ₩1,285,736 | -0.59% | 26.4만 |
|---|
| 2026.09.24 | ₩1,267,404 | ₩1,293,575 | ₩1,265,260 | ₩1,289,394 | +1.74% | 32.4만 |
|---|
| 2026.09.23 | ₩1,305,983 | ₩1,305,983 | ₩1,251,827 | ₩1,267,418 | -2.95% | 42.7만 |
|---|
| 2026.09.22 | ₩1,321,836 | ₩1,322,292 | ₩1,291,109 | ₩1,291,498 | -2.30% | 30.4만 |
|---|
| 2026.09.21 | ₩1,335,330 | ₩1,342,633 | ₩1,322,010 | ₩1,324,208 | -0.83% | 23.2만 |
|---|
| 2026.09.18 | ₩1,342,191 | ₩1,345,152 | ₩1,325,722 | ₩1,327,049 | -1.13% | 24.4만 |
|---|
| 2026.09.17 | ₩1,328,951 | ₩1,341,186 | ₩1,324,697 | ₩1,334,352 | +0.41% | 24.6만 |
|---|
| 2026.09.16 | ₩1,315,819 | ₩1,324,389 | ₩1,305,528 | ₩1,319,504 | +0.28% | 20.1만 |
|---|
| 2026.09.15 | ₩1,321,086 | ₩1,340,811 | ₩1,309,240 | ₩1,312,898 | -0.62% | 23.5만 |
|---|
| 2026.09.14 | ₩1,346,130 | ₩1,351,169 | ₩1,324,476 | ₩1,327,343 | -1.40% | 19.9만 |
|---|
| 2026.09.11 | ₩1,342,191 | ₩1,343,973 | ₩1,317,374 | ₩1,319,102 | -1.72% | 18.2만 |
|---|
| 2026.09.10 | ₩1,328,027 | ₩1,340,342 | ₩1,315,551 | ₩1,318,633 | -0.71% | 22.7만 |
|---|
| 2026.09.09 | ₩1,328,871 | ₩1,351,986 | ₩1,324,864 | ₩1,343,115 | +1.07% | 21만 |
|---|
| 2026.09.08 | ₩1,347,631 | ₩1,361,179 | ₩1,333,320 | ₩1,349,494 | +0.14% | 31.4만 |
|---|
| 2026.09.04 | ₩1,394,036 | ₩1,404,924 | ₩1,381,815 | ₩1,384,442 | -0.69% | 12.5만 |
|---|
| 2026.09.03 | ₩1,434,907 | ₩1,434,907 | ₩1,410,746 | ₩1,411,657 | -1.62% | 21만 |
|---|
| 2026.09.02 | ₩1,406,297 | ₩1,437,506 | ₩1,396,596 | ₩1,414,217 | +0.56% | 21.7만 |
|---|
| 2026.09.01 | ₩1,384,723 | ₩1,392,455 | ₩1,368,897 | ₩1,378,224 | -0.47% | 19.3만 |
|---|
| 2026.08.31 | ₩1,354,465 | ₩1,392,763 | ₩1,347,765 | ₩1,382,445 | +2.07% | 22.8만 |
|---|
| 2026.08.28 | ₩1,406,847 | ₩1,411,041 | ₩1,364,944 | ₩1,371,122 | -2.54% | 17.6만 |
|---|
| 2026.08.27 | ₩1,411,671 | ₩1,422,525 | ₩1,399,999 | ₩1,418,947 | +0.52% | 32.3만 |
|---|
| 2026.08.26 | ₩1,385,353 | ₩1,417,621 | ₩1,384,040 | ₩1,403,135 | +1.28% | 36.2만 |
|---|
| 2026.08.25 | ₩1,367,209 | ₩1,380,703 | ₩1,358,445 | ₩1,366,137 | -0.08% | 14.2만 |
|---|
| 2026.08.24 | ₩1,371,859 | ₩1,381,802 | ₩1,342,037 | ₩1,354,908 | -1.24% | 31.8만 |
|---|
| 2026.08.21 | ₩1,386,894 | ₩1,418,666 | ₩1,379,497 | ₩1,393,326 | +0.46% | 37.7만 |
|---|
| 2026.08.20 | ₩1,365,695 | ₩1,392,683 | ₩1,365,454 | ₩1,391,102 | +1.86% | 25.8만 |
|---|
| 2026.08.19 | ₩1,367,504 | ₩1,387,041 | ₩1,356,033 | ₩1,384,053 | +1.21% | 39.1만 |
|---|
| 2026.08.18 | ₩1,324,596 | ₩1,353,078 | ₩1,313,823 | ₩1,330,626 | +0.46% | 33.4만 |
|---|
| 2026.08.17 | ₩1,242,641 | ₩1,342,910 | ₩1,240,349 | ₩1,323,725 | +6.53% | 68.4만 |
|---|
| 2026.08.14 | ₩1,132,799 | ₩1,141,804 | ₩1,122,160 | ₩1,140,746 | +0.70% | 27.9만 |
|---|
| 2026.08.13 | ₩1,177,797 | ₩1,177,797 | ₩1,147,446 | ₩1,148,317 | -2.50% | 17.1만 |
|---|
| 2026.08.12 | ₩1,150,461 | ₩1,181,147 | ₩1,149,094 | ₩1,173,858 | +2.03% | 17.3만 |
|---|
| 2026.08.11 | ₩1,171,057 | ₩1,174,367 | ₩1,146,776 | ₩1,158,769 | -1.05% | 47.6만 |
|---|
| 2026.08.10 | ₩1,162,534 | ₩1,189,147 | ₩1,152,417 | ₩1,160,605 | -0.17% | 36.1만 |
|---|
| 2026.08.07 | ₩1,193,248 | ₩1,198,018 | ₩1,155,901 | ₩1,159,171 | -2.86% | 25만 |
|---|
| 2026.08.06 | ₩1,173,402 | ₩1,185,583 | ₩1,157,616 | ₩1,172,919 | -0.04% | 22.7만 |
|---|
| 2026.08.05 | ₩1,163,982 | ₩1,177,502 | ₩1,145,905 | ₩1,163,057 | -0.08% | 35.9만 |
|---|
| 2026.08.04 | ₩1,126,635 | ₩1,139,493 | ₩1,115,848 | ₩1,131,647 | +0.44% | 26.4만 |
|---|
| 2026.08.03 | ₩1,124,263 | ₩1,128,149 | ₩1,107,453 | ₩1,113,275 | -0.98% | 25.8만 |
|---|
| 2026.07.31 | ₩1,168,980 | ₩1,169,945 | ₩1,133,865 | ₩1,144,136 | -2.13% | 29.5만 |
|---|
| 2026.07.30 | ₩1,153,757 | ₩1,172,853 | ₩1,146,883 | ₩1,169,275 | +1.34% | 25.7만 |
|---|
| 2026.07.29 | ₩1,171,620 | ₩1,187,526 | ₩1,171,003 | ₩1,182,648 | +0.94% | 22.7만 |
|---|
| 2026.07.28 | ₩1,190,742 | ₩1,200,096 | ₩1,165,817 | ₩1,168,806 | -1.84% | 29.4만 |
|---|
| 2026.07.27 | ₩1,227,237 | ₩1,231,693 | ₩1,190,320 | ₩1,191,037 | -2.95% | 26.9만 |
|---|
| 2026.07.24 | ₩1,252,919 | ₩1,254,098 | ₩1,219,676 | ₩1,230,433 | -1.79% | 32.4만 |
|---|
| 2026.07.23 | ₩1,167,164 | ₩1,242,306 | ₩1,132,719 | ₩1,238,982 | +6.15% | 60.8만 |
|---|
| 2026.07.22 | ₩1,166,206 | ₩1,172,022 | ₩1,139,044 | ₩1,141,322 | -2.13% | 21.3만 |
|---|
| 2026.07.21 | ₩1,154,494 | ₩1,175,975 | ₩1,151,640 | ₩1,172,169 | +1.53% | 25.7만 |
|---|
| 2026.07.20 | ₩1,156,906 | ₩1,168,229 | ₩1,133,885 | ₩1,133,912 | -1.99% | 24.1만 |
|---|
| 2026.07.17 | ₩1,135,881 | ₩1,155,834 | ₩1,130,421 | ₩1,153,154 | +1.52% | 27.8만 |
|---|
| 2026.07.16 | ₩1,155,506 | ₩1,160,752 | ₩1,142,541 | ₩1,149,697 | -0.50% | 20.6만 |
|---|
| 2026.07.15 | ₩1,153,315 | ₩1,161,422 | ₩1,144,605 | ₩1,156,343 | +0.26% | 17.7만 |
|---|
| 2026.07.14 | ₩1,167,211 | ₩1,179,070 | ₩1,149,911 | ₩1,151,653 | -1.33% | 27만 |
|---|
| 2026.07.13 | ₩1,167,037 | ₩1,176,752 | ₩1,146,762 | ₩1,174,193 | +0.61% | 38만 |
|---|
| 2026.07.10 | ₩1,212,437 | ₩1,212,437 | ₩1,163,868 | ₩1,176,028 | -3.00% | 32.5만 |
|---|
| 2026.07.09 | ₩1,219,619 | ₩1,239,934 | ₩1,213,317 | ₩1,218,735 | -0.07% | 28.7만 |
|---|
| 2026.07.08 | ₩1,224,979 | ₩1,233,220 | ₩1,214,364 | ₩1,226,520 | +0.13% | 24.5만 |
|---|
| 2026.07.07 | ₩1,246,078 | ₩1,253,535 | ₩1,227,161 | ₩1,232,738 | -1.07% | 38.5만 |
|---|
| 2026.07.06 | ₩1,257,193 | ₩1,259,961 | ₩1,225,033 | ₩1,228,530 | -2.28% | 26.7만 |
|---|
| 2026.07.02 | ₩1,244,329 | ₩1,277,816 | ₩1,234,359 | ₩1,259,190 | +1.19% | 38.1만 |
|---|
| 2026.07.01 | ₩1,246,172 | ₩1,246,848 | ₩1,203,539 | ₩1,218,748 | -2.20% | 37만 |
|---|
| 2026.06.30 | ₩1,232,577 | ₩1,248,738 | ₩1,219,020 | ₩1,243,230 | +0.86% | 35.9만 |
|---|
| 2026.06.29 | ₩1,201,248 | ₩1,224,537 | ₩1,192,618 | ₩1,222,715 | +1.79% | 27.2만 |
|---|
| 2026.06.26 | ₩1,197,643 | ₩1,215,881 | ₩1,180,196 | ₩1,188,839 | -0.74% | 40.1만 |
|---|
| 2026.06.25 | ₩1,156,196 | ₩1,200,312 | ₩1,156,196 | ₩1,190,809 | +2.99% | 53.2만 |
|---|
| 2026.06.24 | ₩1,165,616 | ₩1,176,578 | ₩1,122,588 | ₩1,142,367 | -1.99% | 66.3만 |
|---|
| 2026.06.23 | ₩1,231,867 | ₩1,251,565 | ₩1,128,592 | ₩1,143,573 | -7.17% | 71.9만 |
|---|
| 2026.06.22 | ₩1,209,301 | ₩1,228,209 | ₩1,202,628 | ₩1,211,043 | +0.14% | 43.3만 |
|---|
| 2026.06.18 | ₩1,207,512 | ₩1,209,891 | ₩1,157,724 | ₩1,176,162 | -2.60% | 35.2만 |
|---|
| 2026.06.17 | ₩1,193,006 | ₩1,213,716 | ₩1,184,256 | ₩1,195,646 | +0.22% | 26만 |
|---|
| 2026.06.16 | ₩1,181,616 | ₩1,186,012 | ₩1,165,616 | ₩1,177,194 | -0.37% | 31.5만 |
|---|
| 2026.06.15 | ₩1,195,552 | ₩1,196,490 | ₩1,174,729 | ₩1,184,846 | -0.90% | 42.3만 |
|---|
| 2026.06.12 | ₩1,206,018 | ₩1,221,931 | ₩1,194,413 | ₩1,197,335 | -0.72% | 33.3만 |
|---|
| 2026.06.11 | ₩1,177,797 | ₩1,208,296 | ₩1,171,714 | ₩1,204,598 | +2.28% | 35.7만 |
|---|
| 2026.06.10 | ₩1,180,705 | ₩1,190,608 | ₩1,154,106 | ₩1,155,338 | -2.15% | 34.9만 |
|---|
| 2026.06.09 | ₩1,192,390 | ₩1,204,316 | ₩1,166,119 | ₩1,184,578 | -0.66% | 30.5만 |
|---|
| 2026.06.08 | ₩1,188,638 | ₩1,205,067 | ₩1,167,439 | ₩1,182,447 | -0.52% | 48.4만 |
|---|
| 2026.06.05 | ₩1,134,662 | ₩1,201,462 | ₩1,133,489 | ₩1,194,387 | +5.26% | 79.6만 |
|---|
| 2026.06.04 | ₩1,107,821 | ₩1,139,352 | ₩1,101,496 | ₩1,128,659 | +1.88% | 22.9만 |
|---|
| 2026.06.03 | ₩1,070,904 | ₩1,091,862 | ₩1,062,911 | ₩1,089,624 | +1.75% | 31.4만 |
|---|
| 2026.06.02 | ₩1,103,748 | ₩1,103,748 | ₩1,071,587 | ₩1,074,924 | -2.61% | 35.9만 |
|---|
| 2026.06.01 | ₩1,116,049 | ₩1,126,005 | ₩1,106,253 | ₩1,120,377 | +0.39% | 25.2만 |
|---|
| 2026.05.29 | ₩1,123,593 | ₩1,128,096 | ₩1,111,681 | ₩1,120,243 | -0.30% | 19.3만 |
|---|
| 2026.05.28 | ₩1,100,183 | ₩1,130,843 | ₩1,099,955 | ₩1,123,593 | +2.13% | 23만 |
|---|
| 2026.05.27 | ₩1,095,225 | ₩1,115,687 | ₩1,087,882 | ₩1,099,661 | +0.40% | 20.4만 |
|---|
| 2026.05.26 | ₩1,083,688 | ₩1,087,265 | ₩1,071,182 | ₩1,083,312 | -0.03% | 16.8만 |
|---|
| 2026.05.22 | ₩1,098,307 | ₩1,108,692 | ₩1,077,644 | ₩1,080,673 | -1.61% | 17.1만 |
|---|
| 2026.05.21 | ₩1,071,942 | ₩1,109,074 | ₩1,069,108 | ₩1,093,751 | +2.03% | 43만 |
|---|
| 2026.05.20 | ₩1,069,805 | ₩1,081,550 | ₩1,067,594 | ₩1,077,711 | +0.74% | 40.1만 |
|---|
| 2026.05.19 | ₩1,039,346 | ₩1,071,601 | ₩1,039,346 | ₩1,069,028 | +2.86% | 29.1만 |
|---|
| 2026.05.18 | ₩1,070,636 | ₩1,070,823 | ₩1,039,681 | ₩1,040,204 | -2.84% | 30.7만 |
|---|
| 2026.05.15 | ₩1,098,568 | ₩1,099,252 | ₩1,069,028 | ₩1,071,105 | -2.50% | 32.6만 |
|---|
| 2026.05.14 | ₩1,078,140 | ₩1,109,463 | ₩1,069,001 | ₩1,101,671 | +2.18% | 19.7만 |
|---|
| 2026.05.13 | ₩1,068,693 | ₩1,086,354 | ₩1,058,596 | ₩1,075,634 | +0.65% | 38.2만 |
|---|
| 2026.05.12 | ₩1,083,634 | ₩1,104,873 | ₩1,080,947 | ₩1,089,182 | +0.51% | 34.6만 |
|---|
| 2026.05.11 | ₩1,088,136 | ₩1,109,275 | ₩1,066,636 | ₩1,089,812 | +0.15% | 49.8만 |
|---|
| 2026.05.08 | ₩1,054,703 | ₩1,061,296 | ₩1,042,710 | ₩1,048,123 | -0.62% | 35.4만 |
|---|
| 2026.05.07 | ₩1,126,515 | ₩1,126,515 | ₩1,041,380 | ₩1,055,011 | -6.35% | 70.4만 |
|---|
| 2026.05.06 | ₩1,071,266 | ₩1,092,947 | ₩1,069,503 | ₩1,082,133 | +1.01% | 43.3만 |
|---|
| 2026.05.05 | ₩1,093,269 | ₩1,093,363 | ₩1,059,339 | ₩1,064,914 | -2.59% | 24.8만 |
|---|
| 2026.05.04 | ₩1,056,646 | ₩1,087,580 | ₩1,052,016 | ₩1,086,877 | +2.86% | 21.2만 |
|---|
| 2026.05.01 | ₩1,047,561 | ₩1,064,405 | ₩1,038,542 | ₩1,049,906 | +0.22% | 18.9만 |
|---|
| 2026.04.30 | ₩1,049,035 | ₩1,056,726 | ₩1,043,165 | ₩1,047,520 | -0.14% | 41.1만 |
|---|
| 2026.04.29 | ₩1,024,311 | ₩1,040,512 | ₩1,011,507 | ₩1,039,882 | +1.52% | 42.6만 |
|---|
| 2026.04.28 | ₩1,054,207 | ₩1,056,626 | ₩1,027,702 | ₩1,038,556 | -1.48% | 23.3만 |
|---|
| 2026.04.27 | ₩1,045,551 | ₩1,068,934 | ₩1,044,425 | ₩1,050,227 | +0.45% | 22.7만 |
|---|
| 2026.04.24 | ₩1,052,291 | ₩1,054,696 | ₩1,042,804 | ₩1,045,551 | -0.64% | 33.9만 |
|---|
| 2026.04.23 | ₩1,068,519 | ₩1,077,162 | ₩1,055,520 | ₩1,055,869 | -1.18% | 23만 |
|---|
| 2026.04.22 | ₩1,078,783 | ₩1,079,708 | ₩1,059,286 | ₩1,062,931 | -1.47% | 38.1만 |
|---|
| 2026.04.21 | ₩1,098,924 | ₩1,098,924 | ₩1,073,155 | ₩1,079,225 | -1.79% | 27만 |
|---|
| 2026.04.20 | ₩1,135,265 | ₩1,135,265 | ₩1,114,133 | ₩1,118,180 | -1.50% | 21.8만 |
|---|
| 2026.04.17 | ₩1,137,717 | ₩1,142,072 | ₩1,129,550 | ₩1,137,731 | +0.00% | 23.6만 |
|---|
| 2026.04.16 | ₩1,126,099 | ₩1,129,784 | ₩1,106,146 | ₩1,110,006 | -1.43% | 25.6만 |
|---|
| 2026.04.15 | ₩1,117,121 | ₩1,138,488 | ₩1,117,054 | ₩1,126,783 | +0.86% | 26.2만 |
|---|
| 2026.04.14 | ₩1,093,202 | ₩1,119,198 | ₩1,091,446 | ₩1,110,006 | +1.54% | 22.8만 |
|---|
| 2026.04.13 | ₩1,072,029 | ₩1,088,512 | ₩1,059,715 | ₩1,084,438 | +1.16% | 33.7만 |
|---|
| 2026.04.10 | ₩1,083,098 | ₩1,085,041 | ₩1,063,909 | ₩1,071,547 | -1.07% | 31.2만 |
|---|
| 2026.04.09 | ₩1,046,757 | ₩1,074,267 | ₩1,042,087 | ₩1,072,686 | +2.48% | 29.9만 |
|---|
| 2026.04.08 | ₩1,046,743 | ₩1,056,050 | ₩1,034,951 | ₩1,052,010 | +0.50% | 31.7만 |
|---|
| 2026.04.07 | ₩993,444 | ₩1,026,737 | ₩983,575 | ₩1,025,691 | +3.25% | 36.2만 |
|---|
| 2026.04.06 | ₩992,513 | ₩1,008,688 | ₩984,663 | ₩1,002,670 | +1.02% | 31.5만 |
|---|
| 2026.04.02 | ₩985,531 | ₩1,018,408 | ₩985,531 | ₩1,000,218 | +1.49% | 37.2만 |
|---|
| 2026.04.01 | ₩993,343 | ₩1,007,588 | ₩980,144 | ₩995,796 | +0.25% | 36.5만 |
|---|
| 2026.03.31 | ₩952,788 | ₩983,802 | ₩948,868 | ₩978,550 | +2.70% | 37만 |
|---|
| 2026.03.30 | ₩934,597 | ₩945,561 | ₩929,384 | ₩943,789 | +0.98% | 30.8만 |
|---|
| 2026.03.27 | ₩932,500 | ₩945,598 | ₩925,753 | ₩926,490 | -0.64% | 41.9만 |
|---|
| 2026.03.26 | ₩929,599 | ₩938,979 | ₩919,729 | ₩928,406 | -0.13% | 26.9만 |
|---|
| 2026.03.25 | ₩918,825 | ₩939,300 | ₩918,825 | ₩934,061 | +1.66% | 42.1만 |
|---|
| 2026.03.24 | ₩900,279 | ₩908,333 | ₩893,512 | ₩907,864 | +0.84% | 27.5만 |
|---|
| 2026.03.23 | ₩917,887 | ₩928,500 | ₩909,431 | ₩913,693 | -0.46% | 39.1만 |
|---|
| 2026.03.20 | ₩920,152 | ₩922,054 | ₩886,892 | ₩889,679 | -3.31% | 39.7만 |
|---|
| 2026.03.19 | ₩913,438 | ₩920,822 | ₩909,860 | ₩917,244 | +0.42% | 34.1만 |
|---|
| 2026.03.18 | ₩938,590 | ₩939,374 | ₩915,408 | ₩917,606 | -2.24% | 34.8만 |
|---|
| 2026.03.17 | ₩954,282 | ₩959,789 | ₩938,014 | ₩946,094 | -0.86% | 25.1만 |
|---|
| 2026.03.16 | ₩946,228 | ₩950,463 | ₩939,582 | ₩942,436 | -0.40% | 24.7만 |
|---|
| 2026.03.13 | ₩952,084 | ₩956,292 | ₩930,162 | ₩938,617 | -1.41% | 30만 |
|---|
| 2026.03.12 | ₩966,396 | ₩972,774 | ₩945,431 | ₩949,873 | -1.71% | 34.1만 |
|---|
| 2026.03.11 | ₩996,761 | ₩998,114 | ₩974,784 | ₩975,655 | -2.12% | 36.2만 |
|---|
| 2026.03.10 | ₩994,543 | ₩1,002,737 | ₩987,675 | ₩995,353 | +0.08% | 34.1만 |
|---|
| 2026.03.09 | ₩959,092 | ₩992,968 | ₩955,783 | ₩992,151 | +3.45% | 44.1만 |
|---|
| 2026.03.06 | ₩955,970 | ₩971,890 | ₩945,900 | ₩961,866 | +0.62% | 53.6만 |
|---|
| 2026.03.05 | ₩998,771 | ₩999,119 | ₩966,161 | ₩975,682 | -2.31% | 41.4만 |
|---|
| 2026.03.04 | ₩1,013,939 | ₩1,015,326 | ₩993,491 | ₩1,004,425 | -0.94% | 33.8만 |
|---|
| 2026.03.03 | ₩1,002,509 | ₩1,014,703 | ₩996,680 | ₩1,003,300 | +0.08% | 45.3만 |
|---|
| 2026.03.02 | ₩1,017,732 | ₩1,026,710 | ₩1,011,032 | ₩1,014,074 | -0.36% | 24.4만 |
|---|
| 2026.02.27 | ₩1,037,175 | ₩1,048,673 | ₩1,020,720 | ₩1,027,688 | -0.91% | 46.5만 |
|---|
| 2026.02.26 | ₩1,073,624 | ₩1,073,624 | ₩1,017,062 | ₩1,033,866 | -3.70% | 83만 |
|---|
| 2026.02.25 | ₩1,123,312 | ₩1,137,449 | ₩1,093,229 | ₩1,094,729 | -2.54% | 43.4만 |
|---|
| 2026.02.24 | ₩1,118,796 | ₩1,128,417 | ₩1,109,309 | ₩1,125,992 | +0.64% | 27.1만 |
|---|
| 2026.02.23 | ₩1,100,773 | ₩1,123,580 | ₩1,100,773 | ₩1,107,192 | +0.58% | 29.3만 |
|---|
| 2026.02.20 | ₩1,138,401 | ₩1,142,025 | ₩1,109,918 | ₩1,131,526 | -0.60% | 24.5만 |
|---|
| 2026.02.19 | ₩1,133,577 | ₩1,142,346 | ₩1,112,659 | ₩1,135,345 | +0.16% | 34만 |
|---|
| 2026.02.18 | ₩1,123,620 | ₩1,133,657 | ₩1,119,413 | ₩1,132,786 | +0.82% | 16.6만 |
|---|
| 2026.02.17 | ₩1,108,867 | ₩1,142,809 | ₩1,103,064 | ₩1,130,374 | +1.94% | 28.9만 |
|---|
| 2026.02.13 | ₩1,117,724 | ₩1,141,590 | ₩1,095,064 | ₩1,101,443 | -1.46% | 27.9만 |
|---|
| 2026.02.12 | ₩1,119,037 | ₩1,134,193 | ₩1,112,967 | ₩1,116,960 | -0.19% | 30.4만 |
|---|
| 2026.02.11 | ₩1,115,098 | ₩1,122,327 | ₩1,102,300 | ₩1,118,314 | +0.29% | 19.7만 |
|---|
| 2026.02.10 | ₩1,113,275 | ₩1,138,039 | ₩1,113,275 | ₩1,116,451 | +0.29% | 33.8만 |
|---|
| 2026.02.09 | ₩1,096,337 | ₩1,118,227 | ₩1,093,456 | ₩1,109,858 | +1.23% | 49.1만 |
|---|
| 2026.02.06 | ₩1,091,654 | ₩1,116,103 | ₩1,086,408 | ₩1,087,359 | -0.39% | 37.5만 |
|---|
| 2026.02.05 | ₩1,129,114 | ₩1,154,729 | ₩1,095,011 | ₩1,099,232 | -2.65% | 48.4만 |
|---|
| 2026.02.04 | ₩1,151,600 | ₩1,153,972 | ₩1,126,917 | ₩1,140,183 | -0.99% | 37.9만 |
|---|
| 2026.02.03 | ₩1,123,111 | ₩1,148,900 | ₩1,123,111 | ₩1,141,322 | +1.62% | 69.6만 |
|---|
| 2026.02.02 | ₩1,128,350 | ₩1,143,218 | ₩1,118,294 | ₩1,119,828 | -0.76% | 24.4만 |
|---|
| 2026.01.30 | ₩1,138,253 | ₩1,146,311 | ₩1,115,272 | ₩1,126,287 | -1.05% | 29.3만 |
|---|
| 2026.01.29 | ₩1,132,719 | ₩1,142,514 | ₩1,126,354 | ₩1,135,962 | +0.29% | 19만 |
|---|
| 2026.01.28 | ₩1,152,370 | ₩1,158,099 | ₩1,126,863 | ₩1,134,669 | -1.54% | 29.9만 |
|---|
| 2026.01.27 | ₩1,133,496 | ₩1,181,750 | ₩1,133,496 | ₩1,158,340 | +2.19% | 63.4만 |
|---|
| 2026.01.26 | ₩1,099,567 | ₩1,119,479 | ₩1,094,820 | ₩1,116,451 | +1.54% | 27만 |
|---|
| 2026.01.23 | ₩1,110,515 | ₩1,117,309 | ₩1,086,106 | ₩1,091,768 | -1.69% | 37.1만 |
|---|
| 2026.01.22 | ₩1,099,205 | ₩1,109,001 | ₩1,093,845 | ₩1,108,223 | +0.82% | 43.9만 |
|---|
| 2026.01.21 | ₩1,075,580 | ₩1,097,677 | ₩1,075,567 | ₩1,093,952 | +1.71% | 39.3만 |
|---|
| 2026.01.20 | ₩1,052,626 | ₩1,089,543 | ₩1,046,649 | ₩1,084,934 | +3.07% | 49.4만 |
|---|
| 2026.01.16 | ₩1,092,585 | ₩1,097,182 | ₩1,065,343 | ₩1,072,029 | -1.88% | 44만 |
|---|
| 2026.01.15 | ₩1,084,639 | ₩1,090,749 | ₩1,069,530 | ₩1,089,758 | +0.47% | 33.1만 |
|---|
| 2026.01.14 | ₩1,084,425 | ₩1,088,217 | ₩1,068,632 | ₩1,071,118 | -1.23% | 41.6만 |
|---|
| 2026.01.13 | ₩1,082,522 | ₩1,093,724 | ₩1,074,093 | ₩1,086,100 | +0.33% | 38만 |
|---|
| 2026.01.12 | ₩1,048,284 | ₩1,071,895 | ₩1,032,713 | ₩1,066,656 | +1.75% | 49.8만 |
|---|
| 2026.01.09 | ₩1,085,128 | ₩1,094,059 | ₩1,055,185 | ₩1,056,592 | -2.63% | 46.2만 |
|---|
| 2026.01.08 | ₩1,107,754 | ₩1,110,582 | ₩1,061,993 | ₩1,066,080 | -3.76% | 38.8만 |
|---|
| 2026.01.07 | ₩1,067,782 | ₩1,112,612 | ₩1,066,696 | ₩1,102,756 | +3.28% | 53.8만 |
|---|
| 2026.01.06 | ₩1,080,016 | ₩1,087,895 | ₩1,064,847 | ₩1,077,028 | -0.28% | 54.1만 |
|---|
| 2026.01.05 | ₩1,118,193 | ₩1,119,627 | ₩1,054,623 | ₩1,073,195 | -4.02% | 73.1만 |
|---|
| 2026.01.02 | ₩1,129,543 | ₩1,146,293 | ₩1,124,706 | ₩1,125,603 | -0.35% | 21.7만 |
|---|
| 2025.12.31 | ₩1,121,289 | ₩1,131,185 | ₩1,118,944 | ₩1,126,890 | +0.50% | 12.1만 |
|---|
| 2025.12.30 | ₩1,123,647 | ₩1,127,198 | ₩1,118,957 | ₩1,122,803 | -0.08% | 13.3만 |
|---|
| 2025.12.29 | ₩1,130,025 | ₩1,132,009 | ₩1,120,913 | ₩1,122,200 | -0.69% | 16.8만 |
|---|
| 2025.12.26 | ₩1,144,967 | ₩1,145,020 | ₩1,129,449 | ₩1,132,210 | -1.11% | 10.3만 |
|---|
| 2025.12.24 | ₩1,133,590 | ₩1,150,808 | ₩1,131,982 | ₩1,138,950 | +0.47% | 10.4만 |
|---|
| 2025.12.23 | ₩1,141,751 | ₩1,147,848 | ₩1,129,677 | ₩1,133,590 | -0.71% | 25만 |
|---|
| 2025.12.22 | ₩1,145,744 | ₩1,153,165 | ₩1,136,860 | ₩1,141,751 | -0.35% | 28만 |
|---|
| 2025.12.19 | ₩1,141,047 | ₩1,156,578 | ₩1,138,387 | ₩1,145,704 | +0.41% | 37.1만 |
|---|
| 2025.12.18 | ₩1,150,199 | ₩1,154,213 | ₩1,132,732 | ₩1,135,064 | -1.32% | 24.7만 |
|---|
| 2025.12.17 | ₩1,159,560 | ₩1,176,792 | ₩1,151,393 | ₩1,155,164 | -0.38% | 30.7만 |
|---|
| 2025.12.16 | ₩1,144,364 | ₩1,150,320 | ₩1,128,572 | ₩1,140,920 | -0.30% | 34.5만 |
|---|
| 2025.12.15 | ₩1,110,823 | ₩1,144,329 | ₩1,108,893 | ₩1,140,290 | +2.65% | 63.4만 |
|---|
| 2025.12.12 | ₩1,186,521 | ₩1,189,402 | ₩1,173,321 | ₩1,176,457 | -0.85% | 28.9만 |
|---|
| 2025.12.11 | ₩1,188,785 | ₩1,202,052 | ₩1,185,033 | ₩1,191,934 | +0.26% | 30.4만 |
|---|
| 2025.12.10 | ₩1,206,112 | ₩1,210,413 | ₩1,188,303 | ₩1,192,765 | -1.11% | 33.4만 |
|---|
| 2025.12.09 | ₩1,206,206 | ₩1,212,437 | ₩1,187,928 | ₩1,191,827 | -1.19% | 34.6만 |
|---|
| 2025.12.08 | ₩1,223,277 | ₩1,229,750 | ₩1,205,522 | ₩1,207,036 | -1.33% | 39.6만 |
|---|
| 2025.12.05 | ₩1,227,659 | ₩1,228,798 | ₩1,194,072 | ₩1,207,586 | -1.64% | 22.9만 |
|---|
| 2025.12.04 | ₩1,241,488 | ₩1,243,994 | ₩1,227,231 | ₩1,227,418 | -1.13% | 16.4만 |
|---|
| 2025.12.03 | ₩1,226,601 | ₩1,252,409 | ₩1,225,944 | ₩1,235,230 | +0.70% | 37.9만 |
|---|
| 2025.12.02 | ₩1,212,798 | ₩1,232,577 | ₩1,208,886 | ₩1,226,601 | +1.14% | 49.4만 |
|---|
| 2025.12.01 | ₩1,211,445 | ₩1,213,964 | ₩1,187,586 | ₩1,199,184 | -1.01% | 35.5만 |
|---|
| 2025.11.28 | ₩1,225,770 | ₩1,228,785 | ₩1,213,020 | ₩1,222,071 | -0.30% | 12.6만 |
|---|
| 2025.11.26 | ₩1,237,924 | ₩1,244,872 | ₩1,226,601 | ₩1,229,643 | -0.67% | 26.9만 |
|---|
| 2025.11.25 | ₩1,220,705 | ₩1,233,033 | ₩1,206,232 | ₩1,230,045 | +0.77% | 38.1만 |
|---|
| 2025.11.24 | ₩1,225,602 | ₩1,230,554 | ₩1,202,668 | ₩1,215,050 | -0.86% | 57.7만 |
|---|
| 2025.11.21 | ₩1,230,822 | ₩1,243,338 | ₩1,227,298 | ₩1,231,371 | +0.04% | 32.8만 |
|---|
| 2025.11.20 | ₩1,247,023 | ₩1,249,287 | ₩1,223,331 | ₩1,230,808 | -1.30% | 27.2만 |
|---|
| 2025.11.19 | ₩1,232,242 | ₩1,243,699 | ₩1,222,862 | ₩1,225,569 | -0.54% | 32.4만 |
|---|
| 2025.11.18 | ₩1,234,386 | ₩1,245,951 | ₩1,216,953 | ₩1,230,849 | -0.29% | 36.6만 |
|---|
| 2025.11.17 | ₩1,221,455 | ₩1,251,753 | ₩1,219,445 | ₩1,245,696 | +1.98% | 43만 |
|---|
| 2025.11.14 | ₩1,180,893 | ₩1,225,944 | ₩1,180,517 | ₩1,216,711 | +3.03% | 45.8만 |
|---|
| 2025.11.13 | ₩1,189,362 | ₩1,204,350 | ₩1,184,980 | ₩1,194,936 | +0.47% | 32.1만 |
|---|
| 2025.11.12 | ₩1,189,951 | ₩1,216,028 | ₩1,187,003 | ₩1,192,470 | +0.21% | 54만 |
|---|
| 2025.11.11 | ₩1,169,154 | ₩1,197,332 | ₩1,165,884 | ₩1,192,135 | +1.97% | 28만 |
|---|
| 2025.11.10 | ₩1,142,220 | ₩1,169,717 | ₩1,142,220 | ₩1,165,590 | +2.05% | 23.9만 |
|---|
| 2025.11.07 | ₩1,147,700 | ₩1,149,040 | ₩1,124,196 | ₩1,145,248 | -0.21% | 28.3만 |
|---|
| 2025.11.06 | ₩1,115,835 | ₩1,146,655 | ₩1,113,905 | ₩1,140,377 | +2.20% | 18.7만 |
|---|
| 2025.11.05 | ₩1,096,049 | ₩1,117,952 | ₩1,089,155 | ₩1,115,366 | +1.76% | 21.2만 |
|---|
| 2025.11.04 | ₩1,105,999 | ₩1,139,901 | ₩1,105,115 | ₩1,114,200 | +0.74% | 29.3만 |
|---|
| 2025.11.03 | ₩1,092,974 | ₩1,115,406 | ₩1,084,271 | ₩1,107,232 | +1.30% | 33.7만 |
|---|
| 2025.10.31 | ₩1,110,669 | ₩1,110,669 | ₩1,078,743 | ₩1,096,806 | -1.25% | 40.3만 |
|---|
| 2025.10.30 | ₩1,097,101 | ₩1,114,883 | ₩1,004,680 | ₩1,099,299 | +0.20% | 92.6만 |
|---|
| 2025.10.29 | ₩1,124,277 | ₩1,128,545 | ₩1,100,639 | ₩1,101,456 | -2.03% | 51.2만 |
|---|
| 2025.10.28 | ₩1,101,939 | ₩1,123,848 | ₩1,101,939 | ₩1,120,779 | +1.71% | 26.6만 |
|---|
| 2025.10.27 | ₩1,104,860 | ₩1,119,211 | ₩1,095,359 | ₩1,111,989 | +0.65% | 34.7만 |
|---|
| 2025.10.24 | ₩1,093,121 | ₩1,098,847 | ₩1,084,572 | ₩1,095,225 | +0.19% | 19.9만 |
|---|
| 2025.10.23 | ₩1,081,959 | ₩1,100,853 | ₩1,081,544 | ₩1,088,337 | +0.59% | 28.6만 |
|---|
| 2025.10.22 | ₩1,123,299 | ₩1,125,161 | ₩1,089,838 | ₩1,091,004 | -2.87% | 67.1만 |
|---|
| 2025.10.21 | ₩1,137,516 | ₩1,139,915 | ₩1,118,032 | ₩1,118,582 | -1.66% | 31.5만 |
|---|
| 2025.10.20 | ₩1,133,322 | ₩1,146,334 | ₩1,128,545 | ₩1,138,293 | +0.44% | 46.6만 |
|---|
| 2025.10.17 | ₩1,098,455 | ₩1,139,004 | ₩1,098,455 | ₩1,130,521 | +2.92% | 45.3만 |
|---|
| 2025.10.16 | ₩1,098,642 | ₩1,123,031 | ₩1,098,240 | ₩1,121,972 | +2.12% | 41.6만 |
|---|
| 2025.10.15 | ₩1,071,895 | ₩1,098,428 | ₩1,068,981 | ₩1,092,934 | +1.96% | 50.8만 |
|---|
| 2025.10.14 | ₩1,070,354 | ₩1,089,932 | ₩1,063,433 | ₩1,089,369 | +1.78% | 33.6만 |
|---|
| 2025.10.13 | ₩1,067,634 | ₩1,085,631 | ₩1,065,182 | ₩1,071,426 | +0.36% | 17.3만 |
|---|
| 2025.10.10 | ₩1,076,063 | ₩1,078,917 | ₩1,063,232 | ₩1,067,889 | -0.76% | 20만 |
|---|