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 | ₩1,102,669 | ₩1,109,142 | ₩1,080,018 | ₩1,106,794 | +0.37% | 51.2만 |
| 2026.10.08 | ₩1,115,112 | ₩1,116,467 | ₩1,056,756 | ₩1,098,209 | -1.52% | 245.4만 |
| 2026.10.07 | ₩1,250,404 | ₩1,264,631 | ₩1,236,506 | ₩1,245,521 | -0.39% | 25.8만 |
| 2026.10.06 | ₩1,237,405 | ₩1,264,181 | ₩1,220,709 | ₩1,248,311 | +0.88% | 43만 |
| 2026.10.05 | ₩1,235,305 | ₩1,238,639 | ₩1,212,063 | ₩1,224,633 | -0.86% | 32.2만 |
| 2026.10.02 | ₩1,243,401 | ₩1,246,218 | ₩1,224,754 | ₩1,233,139 | -0.83% | 33.4만 |
| 2026.10.01 | ₩1,284,123 | ₩1,304,467 | ₩1,254,643 | ₩1,255,663 | -2.22% | 30.2만 |
| 2026.09.30 | ₩1,301,382 | ₩1,301,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,286,397 |
| -1.15% |
| 24.4만 |
| 2026.09.29 | ₩1,294,634 | ₩1,306,969 | ₩1,282,829 | ₩1,302,160 | +0.58% | 31.1만 |
|---|
| 2026.09.28 | ₩1,280,830 | ₩1,310,678 | ₩1,280,830 | ₩1,304,293 | +1.83% | 26.5만 |
|---|
| 2026.09.25 | ₩1,294,875 | ₩1,298,200 | ₩1,282,815 | ₩1,287,175 | -0.59% | 26.4만 |
|---|
| 2026.09.24 | ₩1,268,823 | ₩1,295,023 | ₩1,266,677 | ₩1,290,837 | +1.74% | 32.4만 |
|---|
| 2026.09.23 | ₩1,307,445 | ₩1,307,445 | ₩1,253,228 | ₩1,268,836 | -2.95% | 42.7만 |
|---|
| 2026.09.22 | ₩1,323,316 | ₩1,323,772 | ₩1,292,555 | ₩1,292,944 | -2.30% | 30.4만 |
|---|
| 2026.09.21 | ₩1,336,825 | ₩1,344,136 | ₩1,323,490 | ₩1,325,690 | -0.83% | 23.2만 |
|---|
| 2026.09.18 | ₩1,343,693 | ₩1,346,658 | ₩1,327,206 | ₩1,328,534 | -1.13% | 24.4만 |
|---|
| 2026.09.17 | ₩1,330,439 | ₩1,342,687 | ₩1,326,180 | ₩1,335,845 | +0.41% | 24.6만 |
|---|
| 2026.09.16 | ₩1,317,292 | ₩1,325,871 | ₩1,306,989 | ₩1,320,981 | +0.28% | 20.1만 |
|---|
| 2026.09.15 | ₩1,322,564 | ₩1,342,312 | ₩1,310,705 | ₩1,314,368 | -0.62% | 23.5만 |
|---|
| 2026.09.14 | ₩1,347,637 | ₩1,352,681 | ₩1,325,958 | ₩1,328,829 | -1.40% | 19.9만 |
|---|
| 2026.09.11 | ₩1,343,693 | ₩1,345,478 | ₩1,318,848 | ₩1,320,579 | -1.72% | 18.2만 |
|---|
| 2026.09.10 | ₩1,329,513 | ₩1,341,842 | ₩1,317,024 | ₩1,320,109 | -0.71% | 22.7만 |
|---|
| 2026.09.09 | ₩1,330,359 | ₩1,353,500 | ₩1,326,347 | ₩1,344,619 | +1.07% | 21만 |
|---|
| 2026.09.08 | ₩1,349,140 | ₩1,362,703 | ₩1,334,812 | ₩1,351,005 | +0.14% | 31.4만 |
|---|
| 2026.09.04 | ₩1,395,597 | ₩1,406,497 | ₩1,383,362 | ₩1,385,991 | -0.69% | 12.5만 |
|---|
| 2026.09.03 | ₩1,436,513 | ₩1,436,513 | ₩1,412,325 | ₩1,413,238 | -1.62% | 21만 |
|---|
| 2026.09.02 | ₩1,407,872 | ₩1,439,116 | ₩1,398,159 | ₩1,415,800 | +0.56% | 21.7만 |
|---|
| 2026.09.01 | ₩1,386,273 | ₩1,394,014 | ₩1,370,430 | ₩1,379,767 | -0.47% | 19.3만 |
|---|
| 2026.08.31 | ₩1,355,982 | ₩1,394,322 | ₩1,349,274 | ₩1,383,993 | +2.07% | 22.8만 |
|---|
| 2026.08.28 | ₩1,408,422 | ₩1,412,621 | ₩1,366,472 | ₩1,372,657 | -2.54% | 17.6만 |
|---|
| 2026.08.27 | ₩1,413,251 | ₩1,424,117 | ₩1,401,566 | ₩1,420,536 | +0.52% | 32.3만 |
|---|
| 2026.08.26 | ₩1,386,904 | ₩1,419,207 | ₩1,385,589 | ₩1,404,706 | +1.28% | 36.2만 |
|---|
| 2026.08.25 | ₩1,368,739 | ₩1,382,249 | ₩1,359,966 | ₩1,367,666 | -0.08% | 14.2만 |
|---|
| 2026.08.24 | ₩1,373,395 | ₩1,383,349 | ₩1,343,539 | ₩1,356,424 | -1.24% | 31.8만 |
|---|
| 2026.08.21 | ₩1,388,446 | ₩1,420,254 | ₩1,381,041 | ₩1,394,886 | +0.46% | 37.7만 |
|---|
| 2026.08.20 | ₩1,367,223 | ₩1,394,242 | ₩1,366,982 | ₩1,392,659 | +1.86% | 25.8만 |
|---|
| 2026.08.19 | ₩1,369,035 | ₩1,388,594 | ₩1,357,551 | ₩1,385,602 | +1.21% | 39.1만 |
|---|
| 2026.08.18 | ₩1,326,079 | ₩1,354,593 | ₩1,315,293 | ₩1,332,116 | +0.46% | 33.4만 |
|---|
| 2026.08.17 | ₩1,244,032 | ₩1,344,414 | ₩1,241,738 | ₩1,325,207 | +6.53% | 68.4만 |
|---|
| 2026.08.14 | ₩1,134,067 | ₩1,143,082 | ₩1,123,416 | ₩1,142,023 | +0.70% | 27.9만 |
|---|
| 2026.08.13 | ₩1,179,116 | ₩1,179,116 | ₩1,148,730 | ₩1,149,602 | -2.50% | 17.1만 |
|---|
| 2026.08.12 | ₩1,151,749 | ₩1,182,469 | ₩1,150,380 | ₩1,175,172 | +2.03% | 17.3만 |
|---|
| 2026.08.11 | ₩1,172,368 | ₩1,175,681 | ₩1,148,059 | ₩1,160,066 | -1.05% | 47.6만 |
|---|
| 2026.08.10 | ₩1,163,836 | ₩1,190,478 | ₩1,153,707 | ₩1,161,904 | -0.17% | 36.1만 |
|---|
| 2026.08.07 | ₩1,194,583 | ₩1,199,359 | ₩1,157,195 | ₩1,160,468 | -2.86% | 25만 |
|---|
| 2026.08.06 | ₩1,174,715 | ₩1,186,910 | ₩1,158,912 | ₩1,174,232 | -0.04% | 22.7만 |
|---|
| 2026.08.05 | ₩1,165,285 | ₩1,178,820 | ₩1,147,187 | ₩1,164,359 | -0.08% | 35.9만 |
|---|
| 2026.08.04 | ₩1,127,896 | ₩1,140,768 | ₩1,117,097 | ₩1,132,914 | +0.44% | 26.4만 |
|---|
| 2026.08.03 | ₩1,125,522 | ₩1,129,412 | ₩1,108,693 | ₩1,114,521 | -0.98% | 25.8만 |
|---|
| 2026.07.31 | ₩1,170,288 | ₩1,171,254 | ₩1,135,134 | ₩1,145,417 | -2.13% | 29.5만 |
|---|
| 2026.07.30 | ₩1,155,049 | ₩1,174,165 | ₩1,148,167 | ₩1,170,584 | +1.34% | 25.7만 |
|---|
| 2026.07.29 | ₩1,172,931 | ₩1,188,855 | ₩1,172,314 | ₩1,183,972 | +0.94% | 22.7만 |
|---|
| 2026.07.28 | ₩1,192,075 | ₩1,201,440 | ₩1,167,122 | ₩1,170,114 | -1.84% | 29.4만 |
|---|
| 2026.07.27 | ₩1,228,611 | ₩1,233,071 | ₩1,191,652 | ₩1,192,370 | -2.95% | 26.9만 |
|---|
| 2026.07.24 | ₩1,254,321 | ₩1,255,502 | ₩1,221,041 | ₩1,231,810 | -1.79% | 32.4만 |
|---|
| 2026.07.23 | ₩1,168,471 | ₩1,243,696 | ₩1,133,987 | ₩1,240,369 | +6.15% | 60.8만 |
|---|
| 2026.07.22 | ₩1,167,511 | ₩1,173,334 | ₩1,140,319 | ₩1,142,599 | -2.13% | 21.3만 |
|---|
| 2026.07.21 | ₩1,155,787 | ₩1,177,291 | ₩1,152,929 | ₩1,173,481 | +1.53% | 25.7만 |
|---|
| 2026.07.20 | ₩1,158,201 | ₩1,169,537 | ₩1,135,154 | ₩1,135,181 | -1.99% | 24.1만 |
|---|
| 2026.07.17 | ₩1,137,153 | ₩1,157,128 | ₩1,131,686 | ₩1,154,445 | +1.52% | 27.8만 |
|---|
| 2026.07.16 | ₩1,156,799 | ₩1,162,051 | ₩1,143,820 | ₩1,150,984 | -0.50% | 20.6만 |
|---|
| 2026.07.15 | ₩1,154,606 | ₩1,162,722 | ₩1,145,886 | ₩1,157,638 | +0.26% | 17.7만 |
|---|
| 2026.07.14 | ₩1,168,518 | ₩1,180,390 | ₩1,151,199 | ₩1,152,943 | -1.33% | 27만 |
|---|
| 2026.07.13 | ₩1,168,343 | ₩1,178,069 | ₩1,148,046 | ₩1,175,507 | +0.61% | 38만 |
|---|
| 2026.07.10 | ₩1,213,794 | ₩1,213,794 | ₩1,165,170 | ₩1,177,345 | -3.00% | 32.5만 |
|---|
| 2026.07.09 | ₩1,220,984 | ₩1,241,322 | ₩1,214,675 | ₩1,220,099 | -0.07% | 28.7만 |
|---|
| 2026.07.08 | ₩1,226,351 | ₩1,234,601 | ₩1,215,723 | ₩1,227,893 | +0.13% | 24.5만 |
|---|
| 2026.07.07 | ₩1,247,473 | ₩1,254,938 | ₩1,228,535 | ₩1,234,118 | -1.07% | 38.5만 |
|---|
| 2026.07.06 | ₩1,258,601 | ₩1,261,371 | ₩1,226,404 | ₩1,229,906 | -2.28% | 26.7만 |
|---|
| 2026.07.02 | ₩1,245,722 | ₩1,279,247 | ₩1,235,741 | ₩1,260,600 | +1.19% | 38.1만 |
|---|
| 2026.07.01 | ₩1,247,567 | ₩1,248,244 | ₩1,204,886 | ₩1,220,112 | -2.20% | 37만 |
|---|
| 2026.06.30 | ₩1,233,957 | ₩1,250,136 | ₩1,220,385 | ₩1,244,622 | +0.86% | 35.9만 |
|---|
| 2026.06.29 | ₩1,202,592 | ₩1,225,908 | ₩1,193,953 | ₩1,224,083 | +1.79% | 27.2만 |
|---|
| 2026.06.26 | ₩1,198,984 | ₩1,217,242 | ₩1,181,517 | ₩1,190,170 | -0.74% | 40.1만 |
|---|
| 2026.06.25 | ₩1,157,490 | ₩1,201,656 | ₩1,157,490 | ₩1,192,142 | +2.99% | 53.2만 |
|---|
| 2026.06.24 | ₩1,166,921 | ₩1,177,895 | ₩1,123,845 | ₩1,143,646 | -1.99% | 66.3만 |
|---|
| 2026.06.23 | ₩1,233,246 | ₩1,252,966 | ₩1,129,855 | ₩1,144,853 | -7.17% | 71.9만 |
|---|
| 2026.06.22 | ₩1,210,655 | ₩1,229,584 | ₩1,203,974 | ₩1,212,399 | +0.14% | 43.3만 |
|---|
| 2026.06.18 | ₩1,208,864 | ₩1,211,245 | ₩1,159,020 | ₩1,177,479 | -2.60% | 35.2만 |
|---|
| 2026.06.17 | ₩1,194,342 | ₩1,215,075 | ₩1,185,582 | ₩1,196,985 | +0.22% | 26만 |
|---|
| 2026.06.16 | ₩1,182,939 | ₩1,187,339 | ₩1,166,921 | ₩1,178,512 | -0.37% | 31.5만 |
|---|
| 2026.06.15 | ₩1,196,891 | ₩1,197,830 | ₩1,176,044 | ₩1,186,172 | -0.90% | 42.3만 |
|---|
| 2026.06.12 | ₩1,207,368 | ₩1,223,299 | ₩1,195,750 | ₩1,198,675 | -0.72% | 33.3만 |
|---|
| 2026.06.11 | ₩1,179,116 | ₩1,209,649 | ₩1,173,025 | ₩1,205,946 | +2.28% | 35.7만 |
|---|
| 2026.06.10 | ₩1,182,027 | ₩1,191,941 | ₩1,155,398 | ₩1,156,632 | -2.15% | 34.9만 |
|---|
| 2026.06.09 | ₩1,193,725 | ₩1,205,664 | ₩1,167,424 | ₩1,185,904 | -0.66% | 30.5만 |
|---|
| 2026.06.08 | ₩1,189,969 | ₩1,206,415 | ₩1,168,746 | ₩1,183,771 | -0.52% | 48.4만 |
|---|
| 2026.06.05 | ₩1,135,932 | ₩1,202,807 | ₩1,134,758 | ₩1,195,724 | +5.26% | 79.6만 |
|---|
| 2026.06.04 | ₩1,109,061 | ₩1,140,627 | ₩1,102,729 | ₩1,129,922 | +1.88% | 22.9만 |
|---|
| 2026.06.03 | ₩1,072,103 | ₩1,093,084 | ₩1,064,100 | ₩1,090,844 | +1.75% | 31.4만 |
|---|
| 2026.06.02 | ₩1,104,983 | ₩1,104,983 | ₩1,072,787 | ₩1,076,127 | -2.61% | 35.9만 |
|---|
| 2026.06.01 | ₩1,117,298 | ₩1,127,266 | ₩1,107,492 | ₩1,121,631 | +0.39% | 25.2만 |
|---|
| 2026.05.29 | ₩1,124,851 | ₩1,129,359 | ₩1,112,925 | ₩1,121,497 | -0.30% | 19.3만 |
|---|
| 2026.05.28 | ₩1,101,415 | ₩1,132,109 | ₩1,101,187 | ₩1,124,851 | +2.13% | 23만 |
|---|
| 2026.05.27 | ₩1,096,451 | ₩1,116,936 | ₩1,089,100 | ₩1,100,892 | +0.40% | 20.4만 |
|---|
| 2026.05.26 | ₩1,084,901 | ₩1,088,483 | ₩1,072,382 | ₩1,084,525 | -0.03% | 16.8만 |
|---|
| 2026.05.22 | ₩1,099,537 | ₩1,109,933 | ₩1,078,850 | ₩1,081,882 | -1.61% | 17.1만 |
|---|
| 2026.05.21 | ₩1,073,142 | ₩1,110,316 | ₩1,070,305 | ₩1,094,975 | +2.03% | 43만 |
|---|
| 2026.05.20 | ₩1,071,002 | ₩1,082,761 | ₩1,068,789 | ₩1,078,917 | +0.74% | 40.1만 |
|---|
| 2026.05.19 | ₩1,040,510 | ₩1,072,800 | ₩1,040,510 | ₩1,070,224 | +2.86% | 29.1만 |
|---|
| 2026.05.18 | ₩1,071,834 | ₩1,072,022 | ₩1,040,845 | ₩1,041,368 | -2.84% | 30.7만 |
|---|
| 2026.05.15 | ₩1,099,798 | ₩1,100,482 | ₩1,070,224 | ₩1,072,304 | -2.50% | 32.6만 |
|---|
| 2026.05.14 | ₩1,079,347 | ₩1,110,705 | ₩1,070,198 | ₩1,102,904 | +2.18% | 19.7만 |
|---|
| 2026.05.13 | ₩1,069,889 | ₩1,087,570 | ₩1,059,781 | ₩1,076,838 | +0.65% | 38.2만 |
|---|
| 2026.05.12 | ₩1,084,847 | ₩1,106,110 | ₩1,082,157 | ₩1,090,401 | +0.51% | 34.6만 |
|---|
| 2026.05.11 | ₩1,089,355 | ₩1,110,517 | ₩1,067,830 | ₩1,091,031 | +0.15% | 49.8만 |
|---|
| 2026.05.08 | ₩1,055,884 | ₩1,062,484 | ₩1,043,877 | ₩1,049,297 | -0.62% | 35.4만 |
|---|
| 2026.05.07 | ₩1,127,776 | ₩1,127,776 | ₩1,042,546 | ₩1,056,192 | -6.35% | 70.4만 |
|---|
| 2026.05.06 | ₩1,072,465 | ₩1,094,171 | ₩1,070,701 | ₩1,083,344 | +1.01% | 43.3만 |
|---|
| 2026.05.05 | ₩1,094,492 | ₩1,094,586 | ₩1,060,525 | ₩1,066,106 | -2.59% | 24.8만 |
|---|
| 2026.05.04 | ₩1,057,829 | ₩1,088,798 | ₩1,053,194 | ₩1,088,093 | +2.86% | 21.2만 |
|---|
| 2026.05.01 | ₩1,048,733 | ₩1,065,596 | ₩1,039,705 | ₩1,051,081 | +0.22% | 18.9만 |
|---|
| 2026.04.30 | ₩1,050,209 | ₩1,057,909 | ₩1,044,333 | ₩1,048,693 | -0.14% | 41.1만 |
|---|
| 2026.04.29 | ₩1,025,458 | ₩1,041,677 | ₩1,012,640 | ₩1,041,046 | +1.52% | 42.6만 |
|---|
| 2026.04.28 | ₩1,055,387 | ₩1,057,809 | ₩1,028,852 | ₩1,039,718 | -1.48% | 23.3만 |
|---|
| 2026.04.27 | ₩1,046,721 | ₩1,070,131 | ₩1,045,594 | ₩1,051,403 | +0.45% | 22.7만 |
|---|
| 2026.04.24 | ₩1,053,469 | ₩1,055,877 | ₩1,043,971 | ₩1,046,721 | -0.64% | 33.9만 |
|---|
| 2026.04.23 | ₩1,069,715 | ₩1,078,367 | ₩1,056,702 | ₩1,057,051 | -1.18% | 23만 |
|---|
| 2026.04.22 | ₩1,079,991 | ₩1,080,916 | ₩1,060,472 | ₩1,064,120 | -1.47% | 38.1만 |
|---|
| 2026.04.21 | ₩1,100,154 | ₩1,100,154 | ₩1,074,356 | ₩1,080,433 | -1.79% | 27만 |
|---|
| 2026.04.20 | ₩1,136,536 | ₩1,136,536 | ₩1,115,380 | ₩1,119,431 | -1.50% | 21.8만 |
|---|
| 2026.04.17 | ₩1,138,991 | ₩1,143,351 | ₩1,130,814 | ₩1,139,004 | +0.00% | 23.6만 |
|---|
| 2026.04.16 | ₩1,127,360 | ₩1,131,049 | ₩1,107,384 | ₩1,111,248 | -1.43% | 25.6만 |
|---|
| 2026.04.15 | ₩1,118,372 | ₩1,139,762 | ₩1,118,304 | ₩1,128,044 | +0.86% | 26.2만 |
|---|
| 2026.04.14 | ₩1,094,425 | ₩1,120,451 | ₩1,092,668 | ₩1,111,248 | +1.54% | 22.8만 |
|---|
| 2026.04.13 | ₩1,073,229 | ₩1,089,730 | ₩1,060,901 | ₩1,085,652 | +1.16% | 33.7만 |
|---|
| 2026.04.10 | ₩1,084,310 | ₩1,086,256 | ₩1,065,100 | ₩1,072,747 | -1.07% | 31.2만 |
|---|
| 2026.04.09 | ₩1,047,928 | ₩1,075,470 | ₩1,043,253 | ₩1,073,887 | +2.48% | 29.9만 |
|---|
| 2026.04.08 | ₩1,047,915 | ₩1,057,232 | ₩1,036,110 | ₩1,053,187 | +0.50% | 31.7만 |
|---|
| 2026.04.07 | ₩994,556 | ₩1,027,886 | ₩984,676 | ₩1,026,840 | +3.25% | 36.2만 |
|---|
| 2026.04.06 | ₩993,624 | ₩1,009,817 | ₩985,765 | ₩1,003,792 | +1.02% | 31.5만 |
|---|
| 2026.04.02 | ₩986,634 | ₩1,019,548 | ₩986,634 | ₩1,001,337 | +1.49% | 37.2만 |
|---|
| 2026.04.01 | ₩994,455 | ₩1,008,716 | ₩981,241 | ₩996,910 | +0.25% | 36.5만 |
|---|
| 2026.03.31 | ₩953,854 | ₩984,904 | ₩949,930 | ₩979,645 | +2.70% | 37만 |
|---|
| 2026.03.30 | ₩935,643 | ₩946,619 | ₩930,425 | ₩944,846 | +0.98% | 30.8만 |
|---|
| 2026.03.27 | ₩933,544 | ₩946,657 | ₩926,789 | ₩927,527 | -0.64% | 41.9만 |
|---|
| 2026.03.26 | ₩930,639 | ₩940,030 | ₩920,759 | ₩929,445 | -0.13% | 26.9만 |
|---|
| 2026.03.25 | ₩919,853 | ₩940,352 | ₩919,853 | ₩935,106 | +1.66% | 42.1만 |
|---|
| 2026.03.24 | ₩901,287 | ₩909,349 | ₩894,512 | ₩908,880 | +0.84% | 27.5만 |
|---|
| 2026.03.23 | ₩918,914 | ₩929,539 | ₩910,449 | ₩914,715 | -0.46% | 39.1만 |
|---|
| 2026.03.20 | ₩921,182 | ₩923,087 | ₩887,885 | ₩890,675 | -3.31% | 39.7만 |
|---|
| 2026.03.19 | ₩914,460 | ₩921,852 | ₩910,879 | ₩918,270 | +0.42% | 34.1만 |
|---|
| 2026.03.18 | ₩939,641 | ₩940,426 | ₩916,433 | ₩918,633 | -2.24% | 34.8만 |
|---|
| 2026.03.17 | ₩955,350 | ₩960,864 | ₩939,064 | ₩947,153 | -0.86% | 25.1만 |
|---|
| 2026.03.16 | ₩947,288 | ₩951,527 | ₩940,634 | ₩943,491 | -0.40% | 24.7만 |
|---|
| 2026.03.13 | ₩953,150 | ₩957,362 | ₩931,203 | ₩939,668 | -1.41% | 30만 |
|---|
| 2026.03.12 | ₩967,477 | ₩973,863 | ₩946,489 | ₩950,936 | -1.71% | 34.1만 |
|---|
| 2026.03.11 | ₩997,876 | ₩999,231 | ₩975,875 | ₩976,747 | -2.12% | 36.2만 |
|---|
| 2026.03.10 | ₩995,656 | ₩1,003,859 | ₩988,781 | ₩996,468 | +0.08% | 34.1만 |
|---|
| 2026.03.09 | ₩960,166 | ₩994,080 | ₩956,853 | ₩993,261 | +3.45% | 44.1만 |
|---|
| 2026.03.06 | ₩957,040 | ₩972,978 | ₩946,959 | ₩962,943 | +0.62% | 53.6만 |
|---|
| 2026.03.05 | ₩999,889 | ₩1,000,237 | ₩967,243 | ₩976,774 | -2.31% | 41.4만 |
|---|
| 2026.03.04 | ₩1,015,074 | ₩1,016,463 | ₩994,603 | ₩1,005,550 | -0.94% | 33.8만 |
|---|
| 2026.03.03 | ₩1,003,631 | ₩1,015,839 | ₩997,796 | ₩1,004,423 | +0.08% | 45.3만 |
|---|
| 2026.03.02 | ₩1,018,871 | ₩1,027,859 | ₩1,012,163 | ₩1,015,209 | -0.36% | 24.4만 |
|---|
| 2026.02.27 | ₩1,038,336 | ₩1,049,847 | ₩1,021,863 | ₩1,028,838 | -0.91% | 46.5만 |
|---|
| 2026.02.26 | ₩1,074,826 | ₩1,074,826 | ₩1,018,200 | ₩1,035,023 | -3.70% | 83만 |
|---|
| 2026.02.25 | ₩1,124,569 | ₩1,138,722 | ₩1,094,452 | ₩1,095,955 | -2.54% | 43.4만 |
|---|
| 2026.02.24 | ₩1,120,048 | ₩1,129,681 | ₩1,110,551 | ₩1,127,252 | +0.64% | 27.1만 |
|---|
| 2026.02.23 | ₩1,102,005 | ₩1,124,838 | ₩1,102,005 | ₩1,108,431 | +0.58% | 29.3만 |
|---|
| 2026.02.20 | ₩1,139,675 | ₩1,143,304 | ₩1,111,161 | ₩1,132,793 | -0.60% | 24.5만 |
|---|
| 2026.02.19 | ₩1,134,845 | ₩1,143,624 | ₩1,113,904 | ₩1,136,616 | +0.16% | 34만 |
|---|
| 2026.02.18 | ₩1,124,878 | ₩1,134,926 | ₩1,120,666 | ₩1,134,054 | +0.82% | 16.6만 |
|---|
| 2026.02.17 | ₩1,110,108 | ₩1,144,089 | ₩1,104,299 | ₩1,131,639 | +1.94% | 28.9만 |
|---|
| 2026.02.13 | ₩1,118,975 | ₩1,142,868 | ₩1,096,290 | ₩1,102,676 | -1.46% | 27.9만 |
|---|
| 2026.02.12 | ₩1,120,290 | ₩1,135,463 | ₩1,114,213 | ₩1,118,211 | -0.19% | 30.4만 |
|---|
| 2026.02.11 | ₩1,116,346 | ₩1,123,583 | ₩1,103,534 | ₩1,119,565 | +0.29% | 19.7만 |
|---|
| 2026.02.10 | ₩1,114,521 | ₩1,139,313 | ₩1,114,521 | ₩1,117,701 | +0.29% | 33.8만 |
|---|
| 2026.02.09 | ₩1,097,565 | ₩1,119,478 | ₩1,094,680 | ₩1,111,101 | +1.23% | 49.1만 |
|---|
| 2026.02.06 | ₩1,092,876 | ₩1,117,352 | ₩1,087,624 | ₩1,088,576 | -0.39% | 37.5만 |
|---|
| 2026.02.05 | ₩1,130,378 | ₩1,156,021 | ₩1,096,236 | ₩1,100,462 | -2.65% | 48.4만 |
|---|
| 2026.02.04 | ₩1,152,889 | ₩1,155,263 | ₩1,128,178 | ₩1,141,459 | -0.99% | 37.9만 |
|---|
| 2026.02.03 | ₩1,124,368 | ₩1,150,186 | ₩1,124,368 | ₩1,142,599 | +1.62% | 69.6만 |
|---|
| 2026.02.02 | ₩1,129,613 | ₩1,144,498 | ₩1,119,545 | ₩1,121,081 | -0.76% | 24.4만 |
|---|
| 2026.01.30 | ₩1,139,527 | ₩1,147,594 | ₩1,116,520 | ₩1,127,548 | -1.05% | 29.3만 |
|---|
| 2026.01.29 | ₩1,133,987 | ₩1,143,793 | ₩1,127,615 | ₩1,137,233 | +0.29% | 19만 |
|---|
| 2026.01.28 | ₩1,153,660 | ₩1,159,395 | ₩1,128,124 | ₩1,135,939 | -1.54% | 29.9만 |
|---|
| 2026.01.27 | ₩1,134,765 | ₩1,183,073 | ₩1,134,765 | ₩1,159,637 | +2.19% | 63.4만 |
|---|
| 2026.01.26 | ₩1,100,798 | ₩1,120,733 | ₩1,096,046 | ₩1,117,701 | +1.54% | 27만 |
|---|
| 2026.01.23 | ₩1,111,758 | ₩1,118,559 | ₩1,087,322 | ₩1,092,990 | -1.69% | 37.1만 |
|---|
| 2026.01.22 | ₩1,100,435 | ₩1,110,242 | ₩1,095,069 | ₩1,109,464 | +0.82% | 43.9만 |
|---|
| 2026.01.21 | ₩1,076,784 | ₩1,098,906 | ₩1,076,771 | ₩1,095,177 | +1.71% | 39.3만 |
|---|
| 2026.01.20 | ₩1,053,804 | ₩1,090,763 | ₩1,047,821 | ₩1,086,148 | +3.07% | 49.4만 |
|---|
| 2026.01.16 | ₩1,093,808 | ₩1,098,410 | ₩1,066,535 | ₩1,073,229 | -1.88% | 44만 |
|---|
| 2026.01.15 | ₩1,085,853 | ₩1,091,970 | ₩1,070,728 | ₩1,090,978 | +0.47% | 33.1만 |
|---|
| 2026.01.14 | ₩1,085,638 | ₩1,089,435 | ₩1,069,829 | ₩1,072,317 | -1.23% | 41.6만 |
|---|
| 2026.01.13 | ₩1,083,734 | ₩1,094,949 | ₩1,075,295 | ₩1,087,315 | +0.33% | 38만 |
|---|
| 2026.01.12 | ₩1,049,458 | ₩1,073,095 | ₩1,033,869 | ₩1,067,850 | +1.75% | 49.8만 |
|---|
| 2026.01.09 | ₩1,086,343 | ₩1,095,284 | ₩1,056,367 | ₩1,057,775 | -2.63% | 46.2만 |
|---|
| 2026.01.08 | ₩1,108,994 | ₩1,111,825 | ₩1,063,181 | ₩1,067,273 | -3.76% | 38.8만 |
|---|
| 2026.01.07 | ₩1,068,977 | ₩1,113,857 | ₩1,067,890 | ₩1,103,990 | +3.28% | 53.8만 |
|---|
| 2026.01.06 | ₩1,081,225 | ₩1,089,113 | ₩1,066,039 | ₩1,078,233 | -0.28% | 54.1만 |
|---|
| 2026.01.05 | ₩1,119,445 | ₩1,120,880 | ₩1,055,803 | ₩1,074,397 | -4.02% | 73.1만 |
|---|
| 2026.01.02 | ₩1,130,807 | ₩1,147,576 | ₩1,125,965 | ₩1,126,863 | -0.35% | 21.7만 |
|---|
| 2025.12.31 | ₩1,122,544 | ₩1,132,451 | ₩1,120,196 | ₩1,128,151 | +0.50% | 12.1만 |
|---|
| 2025.12.30 | ₩1,124,905 | ₩1,128,460 | ₩1,120,209 | ₩1,124,060 | -0.08% | 13.3만 |
|---|
| 2025.12.29 | ₩1,131,290 | ₩1,133,276 | ₩1,122,168 | ₩1,123,456 | -0.69% | 16.8만 |
|---|
| 2025.12.26 | ₩1,146,248 | ₩1,146,302 | ₩1,130,714 | ₩1,133,477 | -1.11% | 10.3만 |
|---|
| 2025.12.24 | ₩1,134,859 | ₩1,152,096 | ₩1,133,249 | ₩1,140,225 | +0.47% | 10.4만 |
|---|
| 2025.12.23 | ₩1,143,029 | ₩1,149,133 | ₩1,130,942 | ₩1,134,859 | -0.71% | 25만 |
|---|
| 2025.12.22 | ₩1,147,026 | ₩1,154,456 | ₩1,138,132 | ₩1,143,029 | -0.35% | 28만 |
|---|
| 2025.12.19 | ₩1,142,324 | ₩1,157,873 | ₩1,139,662 | ₩1,146,986 | +0.41% | 37.1만 |
|---|
| 2025.12.18 | ₩1,151,487 | ₩1,155,505 | ₩1,134,000 | ₩1,136,334 | -1.32% | 24.7만 |
|---|
| 2025.12.17 | ₩1,160,858 | ₩1,178,109 | ₩1,152,682 | ₩1,156,457 | -0.38% | 30.7만 |
|---|
| 2025.12.16 | ₩1,145,645 | ₩1,151,608 | ₩1,129,835 | ₩1,142,197 | -0.30% | 34.5만 |
|---|
| 2025.12.15 | ₩1,112,066 | ₩1,145,610 | ₩1,110,135 | ₩1,141,566 | +2.65% | 63.4만 |
|---|
| 2025.12.12 | ₩1,187,849 | ₩1,190,733 | ₩1,174,635 | ₩1,177,774 | -0.85% | 28.9만 |
|---|
| 2025.12.11 | ₩1,190,116 | ₩1,203,397 | ₩1,186,360 | ₩1,193,269 | +0.26% | 30.4만 |
|---|
| 2025.12.10 | ₩1,207,462 | ₩1,211,768 | ₩1,189,633 | ₩1,194,100 | -1.11% | 33.4만 |
|---|
| 2025.12.09 | ₩1,207,556 | ₩1,213,794 | ₩1,189,257 | ₩1,193,161 | -1.19% | 34.6만 |
|---|
| 2025.12.08 | ₩1,224,647 | ₩1,231,126 | ₩1,206,872 | ₩1,208,388 | -1.33% | 39.6만 |
|---|
| 2025.12.05 | ₩1,229,034 | ₩1,230,174 | ₩1,195,408 | ₩1,208,938 | -1.64% | 22.9만 |
|---|
| 2025.12.04 | ₩1,242,878 | ₩1,245,387 | ₩1,228,604 | ₩1,228,792 | -1.13% | 16.4만 |
|---|
| 2025.12.03 | ₩1,227,974 | ₩1,253,811 | ₩1,227,316 | ₩1,236,613 | +0.70% | 37.9만 |
|---|
| 2025.12.02 | ₩1,214,156 | ₩1,233,957 | ₩1,210,239 | ₩1,227,974 | +1.14% | 49.4만 |
|---|
| 2025.12.01 | ₩1,212,801 | ₩1,215,323 | ₩1,188,915 | ₩1,200,526 | -1.01% | 35.5만 |
|---|
| 2025.11.28 | ₩1,227,142 | ₩1,230,160 | ₩1,214,377 | ₩1,223,439 | -0.30% | 12.6만 |
|---|
| 2025.11.26 | ₩1,239,310 | ₩1,246,265 | ₩1,227,974 | ₩1,231,019 | -0.67% | 26.9만 |
|---|
| 2025.11.25 | ₩1,222,071 | ₩1,234,413 | ₩1,207,583 | ₩1,231,421 | +0.77% | 38.1만 |
|---|
| 2025.11.24 | ₩1,226,974 | ₩1,231,931 | ₩1,204,014 | ₩1,216,410 | -0.86% | 57.7만 |
|---|
| 2025.11.21 | ₩1,232,200 | ₩1,244,729 | ₩1,228,671 | ₩1,232,750 | +0.04% | 32.8만 |
|---|
| 2025.11.20 | ₩1,248,418 | ₩1,250,686 | ₩1,224,700 | ₩1,232,186 | -1.30% | 27.2만 |
|---|
| 2025.11.19 | ₩1,233,622 | ₩1,245,092 | ₩1,224,231 | ₩1,226,941 | -0.54% | 32.4만 |
|---|
| 2025.11.18 | ₩1,235,768 | ₩1,247,345 | ₩1,218,315 | ₩1,232,226 | -0.29% | 36.6만 |
|---|
| 2025.11.17 | ₩1,222,822 | ₩1,253,154 | ₩1,220,810 | ₩1,247,090 | +1.98% | 43만 |
|---|
| 2025.11.14 | ₩1,182,215 | ₩1,227,316 | ₩1,181,839 | ₩1,218,073 | +3.03% | 45.8만 |
|---|
| 2025.11.13 | ₩1,190,693 | ₩1,205,698 | ₩1,186,306 | ₩1,196,274 | +0.47% | 32.1만 |
|---|
| 2025.11.12 | ₩1,191,283 | ₩1,217,389 | ₩1,188,332 | ₩1,193,805 | +0.21% | 54만 |
|---|
| 2025.11.11 | ₩1,170,463 | ₩1,198,672 | ₩1,167,189 | ₩1,193,470 | +1.97% | 28만 |
|---|
| 2025.11.10 | ₩1,143,498 | ₩1,171,026 | ₩1,143,498 | ₩1,166,894 | +2.05% | 23.9만 |
|---|
| 2025.11.07 | ₩1,148,985 | ₩1,150,327 | ₩1,125,455 | ₩1,146,530 | -0.21% | 28.3만 |
|---|
| 2025.11.06 | ₩1,117,084 | ₩1,147,939 | ₩1,115,152 | ₩1,141,654 | +2.20% | 18.7만 |
|---|
| 2025.11.05 | ₩1,097,276 | ₩1,119,203 | ₩1,090,374 | ₩1,116,614 | +1.76% | 21.2만 |
|---|
| 2025.11.04 | ₩1,107,237 | ₩1,141,177 | ₩1,106,352 | ₩1,115,447 | +0.74% | 29.3만 |
|---|
| 2025.11.03 | ₩1,094,197 | ₩1,116,654 | ₩1,085,484 | ₩1,108,471 | +1.30% | 33.7만 |
|---|
| 2025.10.31 | ₩1,111,912 | ₩1,111,912 | ₩1,079,950 | ₩1,098,034 | -1.25% | 40.3만 |
|---|
| 2025.10.30 | ₩1,098,329 | ₩1,116,131 | ₩1,005,805 | ₩1,100,529 | +0.20% | 92.6만 |
|---|
| 2025.10.29 | ₩1,125,535 | ₩1,129,808 | ₩1,101,871 | ₩1,102,689 | -2.03% | 51.2만 |
|---|
| 2025.10.28 | ₩1,103,172 | ₩1,125,106 | ₩1,103,172 | ₩1,122,034 | +1.71% | 26.6만 |
|---|
| 2025.10.27 | ₩1,106,097 | ₩1,120,464 | ₩1,096,585 | ₩1,113,234 | +0.65% | 34.7만 |
|---|
| 2025.10.24 | ₩1,094,345 | ₩1,100,077 | ₩1,085,786 | ₩1,096,451 | +0.19% | 19.9만 |
|---|
| 2025.10.23 | ₩1,083,170 | ₩1,102,086 | ₩1,082,754 | ₩1,089,556 | +0.59% | 28.6만 |
|---|
| 2025.10.22 | ₩1,124,556 | ₩1,126,421 | ₩1,091,058 | ₩1,092,225 | -2.87% | 67.1만 |
|---|
| 2025.10.21 | ₩1,138,790 | ₩1,141,191 | ₩1,119,284 | ₩1,119,834 | -1.66% | 31.5만 |
|---|
| 2025.10.20 | ₩1,134,591 | ₩1,147,617 | ₩1,129,808 | ₩1,139,568 | +0.44% | 46.6만 |
|---|
| 2025.10.17 | ₩1,099,684 | ₩1,140,279 | ₩1,099,684 | ₩1,131,787 | +2.92% | 45.3만 |
|---|
| 2025.10.16 | ₩1,099,872 | ₩1,124,288 | ₩1,099,470 | ₩1,123,228 | +2.12% | 41.6만 |
|---|
| 2025.10.15 | ₩1,073,095 | ₩1,099,657 | ₩1,070,177 | ₩1,094,157 | +1.96% | 50.8만 |
|---|
| 2025.10.14 | ₩1,071,553 | ₩1,091,152 | ₩1,064,624 | ₩1,090,589 | +1.78% | 33.6만 |
|---|
| 2025.10.13 | ₩1,068,829 | ₩1,086,846 | ₩1,066,374 | ₩1,072,626 | +0.36% | 17.3만 |
|---|
| 2025.10.10 | ₩1,077,267 | ₩1,080,125 | ₩1,064,422 | ₩1,069,084 | -0.76% | 20만 |
|---|