시장 데이터를 불러오는 중
전체 종목
ASML 과거 주가
ASML Holding N.V. - New York Registry Shares · ASML · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ASML Holding N.V. - New York Registry Shares · ASML · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,428,152 | ₩2,436,734 | ₩2,373,239 | ₩2,376,362 | -2.13% | 120.4만 |
| 2026.10.08 | ₩2,391,659 | ₩2,459,372 | ₩2,353,524 | ₩2,362,280 | -1.23% | 193만 |
| 2026.10.07 | ₩2,387,815 | ₩2,418,234 | ₩2,383,570 | ₩2,409,224 | +0.90% | 124.7만 |
| 2026.10.06 | ₩2,496,039 | ₩2,496,039 | ₩2,428,085 | ₩2,448,120 | -1.92% | 162.6만 |
| 2026.10.05 | ₩2,472,720 | ₩2,495,598 | ₩2,458,398 | ₩2,482,504 | +0.40% | 138.6만 |
| 2026.10.02 | ₩2,468,996 | ₩2,500,710 | ₩2,459,265 | ₩2,492,448 | +0.95% | 134.4만 |
| 2026.10.01 | ₩2,401,403 | ₩2,432,236 | ₩2,390,925 | ₩2,413,936 | +0.52% | 140.5만 |
| 2026.09.30 | ₩2,440,779 | ₩2,442,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,418,181 |
| -0.93% |
| 122.1만 |
| 2026.09.29 | ₩2,417,967 | ₩2,458,358 | ₩2,403,138 | ₩2,448,507 | +1.26% | 165.4만 |
|---|
| 2026.09.28 | ₩2,334,290 | ₩2,381,995 | ₩2,316,511 | ₩2,364,443 | +1.29% | 136.9만 |
|---|
| 2026.09.25 | ₩2,324,186 | ₩2,348,212 | ₩2,306,647 | ₩2,327,776 | +0.15% | 80.2만 |
|---|
| 2026.09.24 | ₩2,280,939 | ₩2,318,299 | ₩2,270,301 | ₩2,299,159 | +0.80% | 126.3만 |
|---|
| 2026.09.23 | ₩2,310,771 | ₩2,331,340 | ₩2,274,866 | ₩2,328,671 | +0.77% | 125.4만 |
|---|
| 2026.09.22 | ₩2,263,787 | ₩2,335,465 | ₩2,261,504 | ₩2,333,062 | +3.06% | 117.5만 |
|---|
| 2026.09.21 | ₩2,259,876 | ₩2,298,932 | ₩2,238,546 | ₩2,284,236 | +1.08% | 131.4만 |
|---|
| 2026.09.18 | ₩2,175,691 | ₩2,244,579 | ₩2,173,382 | ₩2,242,324 | +3.06% | 252.4만 |
|---|
| 2026.09.17 | ₩2,185,128 | ₩2,187,304 | ₩2,154,362 | ₩2,175,251 | -0.45% | 139.4만 |
|---|
| 2026.09.16 | ₩2,175,491 | ₩2,175,491 | ₩2,115,012 | ₩2,138,611 | -1.70% | 133.4만 |
|---|
| 2026.09.15 | ₩2,156,484 | ₩2,157,739 | ₩2,103,320 | ₩2,124,276 | -1.49% | 157.8만 |
|---|
| 2026.09.14 | ₩2,127,920 | ₩2,149,543 | ₩2,099,395 | ₩2,102,479 | -1.20% | 197.1만 |
|---|
| 2026.09.11 | ₩2,304,992 | ₩2,305,579 | ₩2,264,067 | ₩2,266,857 | -1.65% | 88.1만 |
|---|
| 2026.09.10 | ₩2,253,789 | ₩2,291,323 | ₩2,244,539 | ₩2,252,348 | -0.06% | 107.8만 |
|---|
| 2026.09.09 | ₩2,306,126 | ₩2,337,053 | ₩2,299,719 | ₩2,308,529 | +0.10% | 106만 |
|---|
| 2026.09.08 | ₩2,368,367 | ₩2,389,256 | ₩2,326,642 | ₩2,355,686 | -0.54% | 135.3만 |
|---|
| 2026.09.04 | ₩2,240,749 | ₩2,298,037 | ₩2,236,998 | ₩2,288,988 | +2.15% | 128.9만 |
|---|
| 2026.09.03 | ₩2,192,229 | ₩2,210,810 | ₩2,161,463 | ₩2,197,301 | +0.23% | 143.8만 |
|---|
| 2026.09.02 | ₩2,232,032 | ₩2,253,990 | ₩2,202,654 | ₩2,245,500 | +0.60% | 87.3만 |
|---|
| 2026.09.01 | ₩2,243,418 | ₩2,247,770 | ₩2,204,002 | ₩2,222,596 | -0.93% | 100.5만 |
|---|
| 2026.08.31 | ₩2,280,712 | ₩2,291,684 | ₩2,241,536 | ₩2,263,800 | -0.74% | 121.2만 |
|---|
| 2026.08.28 | ₩2,315,510 | ₩2,322,517 | ₩2,259,622 | ₩2,264,000 | -2.22% | 125.8만 |
|---|
| 2026.08.27 | ₩2,331,233 | ₩2,338,241 | ₩2,294,634 | ₩2,315,857 | -0.66% | 102.7만 |
|---|
| 2026.08.26 | ₩2,330,966 | ₩2,351,495 | ₩2,312,306 | ₩2,330,045 | -0.04% | 87.4만 |
|---|
| 2026.08.25 | ₩2,348,078 | ₩2,362,547 | ₩2,317,005 | ₩2,328,070 | -0.85% | 80.9만 |
|---|
| 2026.08.24 | ₩2,351,295 | ₩2,351,856 | ₩2,305,926 | ₩2,322,691 | -1.22% | 120.2만 |
|---|
| 2026.08.21 | ₩2,353,898 | ₩2,363,895 | ₩2,323,852 | ₩2,354,232 | +0.01% | 97.2만 |
|---|
| 2026.08.20 | ₩2,327,536 | ₩2,370,329 | ₩2,323,879 | ₩2,336,279 | +0.38% | 82.5만 |
|---|
| 2026.08.19 | ₩2,399,561 | ₩2,408,317 | ₩2,334,330 | ₩2,338,174 | -2.56% | 146.4만 |
|---|
| 2026.08.18 | ₩2,414,617 | ₩2,429,847 | ₩2,370,169 | ₩2,406,582 | -0.33% | 150.9만 |
|---|
| 2026.08.17 | ₩2,498,281 | ₩2,531,210 | ₩2,482,851 | ₩2,513,551 | +0.61% | 128.5만 |
|---|
| 2026.08.14 | ₩2,454,914 | ₩2,473,774 | ₩2,429,847 | ₩2,461,441 | +0.27% | 92.9만 |
|---|
| 2026.08.13 | ₩2,428,058 | ₩2,500,964 | ₩2,420,357 | ₩2,466,540 | +1.58% | 123.8만 |
|---|
| 2026.08.12 | ₩2,446,158 | ₩2,462,669 | ₩2,412,455 | ₩2,416,045 | -1.23% | 138.9만 |
|---|
| 2026.08.11 | ₩2,394,502 | ₩2,428,752 | ₩2,373,666 | ₩2,401,776 | +0.30% | 148만 |
|---|
| 2026.08.10 | ₩2,393,274 | ₩2,395,223 | ₩2,312,920 | ₩2,313,814 | -3.32% | 110.7만 |
|---|
| 2026.08.07 | ₩2,348,826 | ₩2,350,961 | ₩2,295,968 | ₩2,323,839 | -1.06% | 106.5만 |
|---|
| 2026.08.06 | ₩2,262,973 | ₩2,316,551 | ₩2,231,899 | ₩2,274,959 | +0.53% | 107.3만 |
|---|
| 2026.08.05 | ₩2,269,687 | ₩2,307,915 | ₩2,231,418 | ₩2,240,054 | -1.31% | 122.1만 |
|---|
| 2026.08.04 | ₩2,269,179 | ₩2,292,565 | ₩2,250,452 | ₩2,284,997 | +0.70% | 152.7만 |
|---|
| 2026.08.03 | ₩2,148,582 | ₩2,209,328 | ₩2,111,622 | ₩2,192,403 | +2.04% | 143.7만 |
|---|
| 2026.07.31 | ₩2,246,942 | ₩2,258,648 | ₩2,168,630 | ₩2,174,357 | -3.23% | 160.1만 |
|---|
| 2026.07.30 | ₩2,195,806 | ₩2,238,132 | ₩2,170,940 | ₩2,204,309 | +0.39% | 217.1만 |
|---|
| 2026.07.29 | ₩2,094,790 | ₩2,164,292 | ₩2,043,068 | ₩2,069,830 | -1.19% | 253.9만 |
|---|
| 2026.07.28 | ₩2,109,620 | ₩2,135,488 | ₩2,073,687 | ₩2,112,890 | +0.16% | 301만 |
|---|
| 2026.07.27 | ₩2,321,436 | ₩2,331,460 | ₩2,153,454 | ₩2,209,408 | -4.83% | 332.6만 |
|---|
| 2026.07.24 | ₩2,389,096 | ₩2,399,761 | ₩2,322,357 | ₩2,345,329 | -1.83% | 131.5만 |
|---|
| 2026.07.23 | ₩2,378,738 | ₩2,434,078 | ₩2,376,229 | ₩2,406,608 | +1.17% | 110.7만 |
|---|
| 2026.07.22 | ₩2,359,424 | ₩2,425,562 | ₩2,358,610 | ₩2,405,087 | +1.94% | 100.7만 |
|---|
| 2026.07.21 | ₩2,404,206 | ₩2,434,479 | ₩2,383,303 | ₩2,404,620 | +0.02% | 168.1만 |
|---|
| 2026.07.20 | ₩2,374,160 | ₩2,400,388 | ₩2,307,301 | ₩2,321,209 | -2.23% | 163.9만 |
|---|
| 2026.07.17 | ₩2,314,215 | ₩2,390,471 | ₩2,273,664 | ₩2,332,635 | +0.80% | 220.9만 |
|---|
| 2026.07.16 | ₩2,398,480 | ₩2,473,948 | ₩2,374,734 | ₩2,382,409 | -0.67% | 258.1만 |
|---|
| 2026.07.15 | ₩2,436,054 | ₩2,442,647 | ₩2,316,711 | ₩2,422,986 | -0.54% | 418.9만 |
|---|
| 2026.07.14 | ₩2,385,852 | ₩2,400,295 | ₩2,335,678 | ₩2,370,089 | -0.66% | 252.9만 |
|---|
| 2026.07.13 | ₩2,367,286 | ₩2,370,289 | ₩2,293,259 | ₩2,303,884 | -2.68% | 142만 |
|---|
| 2026.07.10 | ₩2,381,087 | ₩2,422,866 | ₩2,358,102 | ₩2,399,027 | +0.75% | 121.8만 |
|---|
| 2026.07.09 | ₩2,449,935 | ₩2,480,996 | ₩2,398,279 | ₩2,408,277 | -1.70% | 154.7만 |
|---|
| 2026.07.08 | ₩2,314,081 | ₩2,376,789 | ₩2,308,342 | ₩2,360,759 | +2.02% | 142.5만 |
|---|
| 2026.07.07 | ₩2,318,686 | ₩2,350,601 | ₩2,292,231 | ₩2,332,234 | +0.58% | 186.4만 |
|---|
| 2026.07.06 | ₩2,442,647 | ₩2,494,170 | ₩2,420,397 | ₩2,436,067 | -0.27% | 194.5만 |
|---|
| 2026.07.02 | ₩2,461,308 | ₩2,480,555 | ₩2,333,222 | ₩2,361,653 | -4.05% | 269.9만 |
|---|
| 2026.07.01 | ₩2,557,812 | ₩2,593,478 | ₩2,446,158 | ₩2,460,053 | -3.82% | 258.5만 |
|---|
| 2026.06.30 | ₩2,556,771 | ₩2,669,507 | ₩2,554,609 | ₩2,655,465 | +3.86% | 271.3만 |
|---|
| 2026.06.29 | ₩2,401,202 | ₩2,517,555 | ₩2,365,924 | ₩2,513,538 | +4.68% | 176.1만 |
|---|
| 2026.06.26 | ₩2,378,124 | ₩2,414,617 | ₩2,359,411 | ₩2,395,423 | +0.73% | 284만 |
|---|
| 2026.06.25 | ₩2,476,684 | ₩2,477,232 | ₩2,371,958 | ₩2,457,570 | -0.77% | 219.7만 |
|---|
| 2026.06.24 | ₩2,336,426 | ₩2,375,441 | ₩2,309,557 | ₩2,352,910 | +0.71% | 202.8만 |
|---|
| 2026.06.23 | ₩2,372,838 | ₩2,419,889 | ₩2,343,834 | ₩2,373,853 | +0.04% | 241.6만 |
|---|
| 2026.06.22 | ₩2,607,519 | ₩2,614,887 | ₩2,517,982 | ₩2,575,124 | -1.24% | 179.3만 |
|---|
| 2026.06.18 | ₩2,568,357 | ₩2,593,304 | ₩2,548,802 | ₩2,575,698 | +0.29% | 240.6만 |
|---|
| 2026.06.17 | ₩2,532,345 | ₩2,587,458 | ₩2,489,792 | ₩2,493,142 | -1.55% | 232.3만 |
|---|
| 2026.06.16 | ₩2,498,722 | ₩2,510,935 | ₩2,406,088 | ₩2,407,796 | -3.64% | 179.8만 |
|---|
| 2026.06.15 | ₩2,528,794 | ₩2,554,368 | ₩2,489,365 | ₩2,526,285 | -0.10% | 233.9만 |
|---|
| 2026.06.12 | ₩2,466,166 | ₩2,526,472 | ₩2,454,660 | ₩2,487,429 | +0.86% | 253만 |
|---|
| 2026.06.11 | ₩2,375,908 | ₩2,540,754 | ₩2,369,368 | ₩2,535,388 | +6.71% | 296.6만 |
|---|
| 2026.06.10 | ₩2,331,140 | ₩2,418,621 | ₩2,300,106 | ₩2,314,762 | -0.70% | 258.6만 |
|---|
| 2026.06.09 | ₩2,371,397 | ₩2,444,129 | ₩2,237,465 | ₩2,372,932 | +0.06% | 315.1만 |
|---|
| 2026.06.08 | ₩2,312,893 | ₩2,361,880 | ₩2,294,514 | ₩2,334,584 | +0.94% | 206.2만 |
|---|
| 2026.06.05 | ₩2,249,585 | ₩2,276,441 | ₩2,186,877 | ₩2,191,362 | -2.59% | 274.5만 |
|---|
| 2026.06.04 | ₩2,242,164 | ₩2,374,961 | ₩2,232,326 | ₩2,345,836 | +4.62% | 224.8만 |
|---|
| 2026.06.03 | ₩2,281,553 | ₩2,326,882 | ₩2,255,778 | ₩2,304,311 | +1.00% | 182.7만 |
|---|
| 2026.06.02 | ₩2,215,321 | ₩2,280,231 | ₩2,199,170 | ₩2,276,294 | +2.75% | 148.4만 |
|---|
| 2026.06.01 | ₩2,128,267 | ₩2,197,755 | ₩2,116,440 | ₩2,173,783 | +2.14% | 105.9만 |
|---|
| 2026.05.29 | ₩2,180,323 | ₩2,207,993 | ₩2,142,135 | ₩2,152,680 | -1.27% | 106.9만 |
|---|
| 2026.05.28 | ₩2,158,459 | ₩2,172,395 | ₩2,108,952 | ₩2,143,350 | -0.70% | 97.2만 |
|---|
| 2026.05.27 | ₩2,185,502 | ₩2,187,878 | ₩2,112,957 | ₩2,132,805 | -2.41% | 136.2만 |
|---|
| 2026.05.26 | ₩2,191,509 | ₩2,199,731 | ₩2,141,321 | ₩2,178,401 | -0.60% | 165.1만 |
|---|
| 2026.05.22 | ₩2,162,384 | ₩2,207,099 | ₩2,156,804 | ₩2,179,562 | +0.79% | 166.7만 |
|---|
| 2026.05.21 | ₩2,067,147 | ₩2,138,037 | ₩2,063,490 | ₩2,124,970 | +2.80% | 135.8만 |
|---|
| 2026.05.20 | ₩2,005,347 | ₩2,076,651 | ₩1,991,919 | ₩2,069,083 | +3.18% | 174.5만 |
|---|
| 2026.05.19 | ₩1,935,338 | ₩1,983,163 | ₩1,923,832 | ₩1,948,031 | +0.66% | 139.5만 |
|---|
| 2026.05.18 | ₩2,030,534 | ₩2,032,189 | ₩1,939,889 | ₩1,965,317 | -3.21% | 166.4만 |
|---|
| 2026.05.15 | ₩2,017,840 | ₩2,038,543 | ₩1,984,337 | ₩2,004,586 | -0.66% | 180.7만 |
|---|
| 2026.05.14 | ₩2,100,597 | ₩2,140,306 | ₩2,086,635 | ₩2,114,972 | +0.68% | 141.3만 |
|---|
| 2026.05.13 | ₩2,054,747 | ₩2,139,118 | ₩2,030,307 | ₩2,111,061 | +2.74% | 169.1만 |
|---|
| 2026.05.12 | ₩2,037,061 | ₩2,049,034 | ₩1,968,801 | ₩2,030,120 | -0.34% | 184.7만 |
|---|
| 2026.05.11 | ₩2,081,323 | ₩2,092,922 | ₩2,030,681 | ₩2,090,012 | +0.42% | 219.1만 |
|---|
| 2026.05.08 | ₩2,053,599 | ₩2,129,388 | ₩2,043,762 | ₩2,124,996 | +3.48% | 228.8만 |
|---|
| 2026.05.07 | ₩2,067,227 | ₩2,068,909 | ₩1,999,247 | ₩2,024,327 | -2.08% | 172.7만 |
|---|
| 2026.05.06 | ₩2,006,294 | ₩2,062,929 | ₩1,996,831 | ₩2,061,888 | +2.77% | 231.2만 |
|---|
| 2026.05.05 | ₩1,911,966 | ₩1,941,838 | ₩1,887,900 | ₩1,925,981 | +0.73% | 162.1만 |
|---|
| 2026.05.04 | ₩1,871,055 | ₩1,891,477 | ₩1,824,364 | ₩1,850,285 | -1.11% | 175.6만 |
|---|
| 2026.05.01 | ₩1,906,453 | ₩1,927,623 | ₩1,887,379 | ₩1,904,758 | -0.09% | 70.7만 |
|---|
| 2026.04.30 | ₩1,887,833 | ₩1,930,960 | ₩1,862,018 | ₩1,920,735 | +1.74% | 141.4만 |
|---|
| 2026.04.29 | ₩1,850,953 | ₩1,868,292 | ₩1,835,216 | ₩1,860,790 | +0.53% | 125.7만 |
|---|
| 2026.04.28 | ₩1,854,984 | ₩1,866,863 | ₩1,821,721 | ₩1,848,083 | -0.37% | 192.7만 |
|---|
| 2026.04.27 | ₩1,945,896 | ₩1,946,510 | ₩1,889,635 | ₩1,911,992 | -1.74% | 132.6만 |
|---|
| 2026.04.24 | ₩1,948,151 | ₩1,965,664 | ₩1,924,339 | ₩1,945,709 | -0.13% | 175.2만 |
|---|
| 2026.04.23 | ₩1,920,682 | ₩1,935,431 | ₩1,863,660 | ₩1,892,451 | -1.47% | 180.1만 |
|---|
| 2026.04.22 | ₩1,971,470 | ₩1,971,470 | ₩1,839,727 | ₩1,926,969 | -2.26% | 262.2만 |
|---|
| 2026.04.21 | ₩1,970,255 | ₩1,975,701 | ₩1,930,426 | ₩1,947,404 | -1.16% | 127.5만 |
|---|
| 2026.04.20 | ₩1,950,768 | ₩1,974,540 | ₩1,938,101 | ₩1,970,803 | +1.03% | 109.2만 |
|---|
| 2026.04.17 | ₩1,953,798 | ₩1,965,437 | ₩1,929,678 | ₩1,948,512 | -0.27% | 187.7만 |
|---|
| 2026.04.16 | ₩1,939,435 | ₩1,940,663 | ₩1,877,368 | ₩1,883,148 | -2.90% | 262.7만 |
|---|
| 2026.04.15 | ₩1,966,838 | ₩1,983,710 | ₩1,889,047 | ₩1,977,837 | +0.56% | 425.2만 |
|---|
| 2026.04.14 | ₩2,037,395 | ₩2,044,856 | ₩1,998,139 | ₩2,026,597 | -0.53% | 176.9만 |
|---|
| 2026.04.13 | ₩1,955,666 | ₩2,003,238 | ₩1,950,154 | ₩2,002,437 | +2.39% | 170.9만 |
|---|
| 2026.04.10 | ₩1,978,611 | ₩2,005,507 | ₩1,967,092 | ₩1,973,179 | -0.27% | 152만 |
|---|
| 2026.04.09 | ₩1,884,870 | ₩1,940,170 | ₩1,884,870 | ₩1,933,616 | +2.59% | 158만 |
|---|
| 2026.04.08 | ₩1,896,722 | ₩1,907,788 | ₩1,847,642 | ₩1,896,789 | +0.00% | 242.7만 |
|---|
| 2026.04.07 | ₩1,722,453 | ₩1,747,227 | ₩1,698,120 | ₩1,743,823 | +1.24% | 136.9만 |
|---|
| 2026.04.06 | ₩1,755,383 | ₩1,761,910 | ₩1,708,999 | ₩1,740,566 | -0.84% | 129.9만 |
|---|
| 2026.04.02 | ₩1,742,609 | ₩1,810,229 | ₩1,732,785 | ₩1,758,212 | +0.90% | 188.3만 |
|---|
| 2026.04.01 | ₩1,796,133 | ₩1,849,631 | ₩1,794,692 | ₩1,814,980 | +1.05% | 174.5만 |
|---|
| 2026.03.31 | ₩1,714,298 | ₩1,765,126 | ₩1,703,193 | ₩1,763,017 | +2.84% | 173.2만 |
|---|
| 2026.03.30 | ₩1,760,268 | ₩1,765,807 | ₩1,665,952 | ₩1,673,761 | -4.91% | 214.5만 |
|---|
| 2026.03.27 | ₩1,759,814 | ₩1,780,303 | ₩1,733,239 | ₩1,738,511 | -1.21% | 176만 |
|---|
| 2026.03.26 | ₩1,811,043 | ₩1,814,527 | ₩1,771,053 | ₩1,774,590 | -2.01% | 172.1만 |
|---|
| 2026.03.25 | ₩1,860,803 | ₩1,876,474 | ₩1,824,230 | ₩1,860,537 | -0.01% | 161만 |
|---|
| 2026.03.24 | ₩1,800,778 | ₩1,886,418 | ₩1,800,191 | ₩1,867,918 | +3.73% | 180.1만 |
|---|
| 2026.03.23 | ₩1,814,940 | ₩1,869,213 | ₩1,799,430 | ₩1,828,141 | +0.73% | 198.3만 |
|---|
| 2026.03.20 | ₩1,811,644 | ₩1,828,649 | ₩1,723,334 | ₩1,758,239 | -2.95% | 264.5만 |
|---|
| 2026.03.19 | ₩1,755,556 | ₩1,831,932 | ₩1,749,056 | ₩1,823,830 | +3.89% | 161.9만 |
|---|
| 2026.03.18 | ₩1,833,147 | ₩1,843,718 | ₩1,807,319 | ₩1,808,854 | -1.33% | 139.1만 |
|---|
| 2026.03.17 | ₩1,848,737 | ₩1,856,759 | ₩1,827,728 | ₩1,854,223 | +0.30% | 113.6만 |
|---|
| 2026.03.16 | ₩1,841,356 | ₩1,855,558 | ₩1,826,246 | ₩1,836,070 | -0.29% | 131만 |
|---|
| 2026.03.13 | ₩1,825,365 | ₩1,851,060 | ₩1,791,942 | ₩1,796,200 | -1.60% | 117.9만 |
|---|
| 2026.03.12 | ₩1,832,039 | ₩1,832,039 | ₩1,780,022 | ₩1,804,062 | -1.53% | 178만 |
|---|
| 2026.03.11 | ₩1,847,282 | ₩1,875,072 | ₩1,831,318 | ₩1,850,913 | +0.20% | 116.5만 |
|---|
| 2026.03.10 | ₩1,834,775 | ₩1,878,756 | ₩1,828,529 | ₩1,846,535 | +0.64% | 165.1만 |
|---|
| 2026.03.09 | ₩1,714,912 | ₩1,813,966 | ₩1,703,326 | ₩1,811,857 | +5.65% | 180.9만 |
|---|
| 2026.03.06 | ₩1,727,018 | ₩1,785,936 | ₩1,717,421 | ₩1,725,604 | -0.08% | 190만 |
|---|
| 2026.03.05 | ₩1,843,491 | ₩1,878,543 | ₩1,787,871 | ₩1,826,460 | -0.92% | 180.5만 |
|---|
| 2026.03.04 | ₩1,856,853 | ₩1,876,100 | ₩1,832,266 | ₩1,867,851 | +0.59% | 148.7만 |
|---|
| 2026.03.03 | ₩1,812,071 | ₩1,833,320 | ₩1,773,963 | ₩1,816,555 | +0.25% | 201.3만 |
|---|
| 2026.03.02 | ₩1,892,384 | ₩1,925,674 | ₩1,883,655 | ₩1,900,113 | +0.41% | 149.2만 |
|---|
| 2026.02.27 | ₩1,909,189 | ₩1,951,075 | ₩1,901,394 | ₩1,936,179 | +1.41% | 135.8만 |
|---|
| 2026.02.26 | ₩2,019,282 | ₩2,021,297 | ₩1,904,184 | ₩1,953,851 | -3.24% | 217.8만 |
|---|
| 2026.02.25 | ₩2,032,069 | ₩2,065,198 | ₩2,024,167 | ₩2,037,555 | +0.27% | 130.7만 |
|---|
| 2026.02.24 | ₩2,002,197 | ₩2,011,981 | ₩1,967,372 | ₩1,999,234 | -0.15% | 153.9만 |
|---|
| 2026.02.23 | ₩1,963,995 | ₩1,992,840 | ₩1,951,448 | ₩1,983,470 | +0.99% | 128.4만 |
|---|
| 2026.02.20 | ₩1,934,657 | ₩1,984,831 | ₩1,933,188 | ₩1,961,579 | +1.39% | 110.3만 |
|---|
| 2026.02.19 | ₩1,920,802 | ₩1,948,499 | ₩1,905,505 | ₩1,947,351 | +1.38% | 113.5만 |
|---|
| 2026.02.18 | ₩1,917,371 | ₩1,970,803 | ₩1,905,238 | ₩1,960,418 | +2.25% | 133.4만 |
|---|
| 2026.02.17 | ₩1,858,775 | ₩1,906,733 | ₩1,845,667 | ₩1,895,094 | +1.95% | 109.7만 |
|---|
| 2026.02.13 | ₩1,888,513 | ₩1,917,625 | ₩1,870,027 | ₩1,877,515 | -0.58% | 124.9만 |
|---|
| 2026.02.12 | ₩1,915,716 | ₩1,921,082 | ₩1,858,281 | ₩1,877,862 | -1.98% | 151.8만 |
|---|
| 2026.02.11 | ₩1,922,617 | ₩1,937,420 | ₩1,881,159 | ₩1,916,250 | -0.33% | 113.9만 |
|---|
| 2026.02.10 | ₩1,921,109 | ₩1,921,936 | ₩1,883,108 | ₩1,886,872 | -1.78% | 120.1만 |
|---|
| 2026.02.09 | ₩1,889,835 | ₩1,918,199 | ₩1,880,171 | ₩1,908,055 | +0.96% | 112.5만 |
|---|
| 2026.02.06 | ₩1,831,812 | ₩1,890,008 | ₩1,826,673 | ₩1,886,058 | +2.96% | 197.1만 |
|---|
| 2026.02.05 | ₩1,774,083 | ₩1,827,127 | ₩1,761,282 | ₩1,802,167 | +1.58% | 179만 |
|---|
| 2026.02.04 | ₩1,863,033 | ₩1,876,834 | ₩1,756,651 | ₩1,787,444 | -4.06% | 247.9만 |
|---|
| 2026.02.03 | ₩1,916,798 | ₩1,929,838 | ₩1,831,198 | ₩1,863,193 | -2.80% | 220.5만 |
|---|
| 2026.02.02 | ₩1,865,008 | ₩1,939,649 | ₩1,862,552 | ₩1,923,939 | +3.16% | 176.7만 |
|---|
| 2026.01.30 | ₩1,922,137 | ₩1,957,362 | ₩1,890,062 | ₩1,899,392 | -1.18% | 235.9만 |
|---|
| 2026.01.29 | ₩1,947,871 | ₩1,958,776 | ₩1,867,477 | ₩1,942,319 | -0.29% | 281.9만 |
|---|
| 2026.01.28 | ₩1,992,827 | ₩1,993,467 | ₩1,879,437 | ₩1,899,285 | -4.69% | 503.7만 |
|---|
| 2026.01.27 | ₩1,892,224 | ₩1,966,918 | ₩1,891,383 | ₩1,941,558 | +2.61% | 347.4만 |
|---|
| 2026.01.26 | ₩1,849,832 | ₩1,895,321 | ₩1,848,884 | ₩1,886,511 | +1.98% | 200.1만 |
|---|
| 2026.01.23 | ₩1,837,084 | ₩1,859,829 | ₩1,819,666 | ₩1,854,063 | +0.92% | 155.6만 |
|---|
| 2026.01.22 | ₩1,860,216 | ₩1,867,090 | ₩1,833,027 | ₩1,862,018 | +0.10% | 184.4만 |
|---|
| 2026.01.21 | ₩1,777,927 | ₩1,829,983 | ₩1,765,474 | ₩1,815,421 | +2.11% | 238.7만 |
|---|
| 2026.01.20 | ₩1,760,735 | ₩1,803,635 | ₩1,750,310 | ₩1,770,012 | +0.53% | 297.1만 |
|---|
| 2026.01.16 | ₩1,809,575 | ₩1,835,816 | ₩1,786,256 | ₩1,813,392 | +0.21% | 246.9만 |
|---|
| 2026.01.15 | ₩1,806,812 | ₩1,812,631 | ₩1,775,257 | ₩1,777,393 | -1.63% | 285.8만 |
|---|
| 2026.01.14 | ₩1,691,326 | ₩1,699,535 | ₩1,667,968 | ₩1,686,788 | -0.27% | 153.7만 |
|---|
| 2026.01.13 | ₩1,711,615 | ₩1,723,842 | ₩1,692,661 | ₩1,695,384 | -0.95% | 137.4만 |
|---|
| 2026.01.12 | ₩1,676,564 | ₩1,713,270 | ₩1,675,483 | ₩1,710,160 | +2.00% | 148.9만 |
|---|
| 2026.01.09 | ₩1,645,583 | ₩1,711,188 | ₩1,629,753 | ₩1,700,350 | +3.33% | 239.5만 |
|---|
| 2026.01.08 | ₩1,624,774 | ₩1,634,492 | ₩1,569,701 | ₩1,594,154 | -1.88% | 168.2만 |
|---|
| 2026.01.07 | ₩1,638,376 | ₩1,649,468 | ₩1,631,101 | ₩1,639,737 | +0.08% | 135.1만 |
|---|
| 2026.01.06 | ₩1,632,196 | ₩1,663,643 | ₩1,631,662 | ₩1,658,050 | +1.58% | 189.6만 |
|---|
| 2026.01.05 | ₩1,616,712 | ₩1,652,271 | ₩1,616,712 | ₩1,639,363 | +1.40% | 329.1만 |
|---|
| 2026.01.02 | ₩1,513,320 | ₩1,565,390 | ₩1,512,946 | ₩1,553,390 | +2.65% | 269.8만 |
|---|
| 2025.12.31 | ₩1,441,869 | ₩1,442,283 | ₩1,426,773 | ₩1,428,028 | -0.96% | 56.1만 |
|---|
| 2025.12.30 | ₩1,447,676 | ₩1,449,651 | ₩1,428,775 | ₩1,431,071 | -1.15% | 80.7만 |
|---|
| 2025.12.29 | ₩1,420,980 | ₩1,433,087 | ₩1,416,295 | ₩1,422,875 | +0.13% | 42.4만 |
|---|
| 2025.12.26 | ₩1,423,209 | ₩1,436,343 | ₩1,418,978 | ₩1,431,885 | +0.61% | 36.4만 |
|---|
| 2025.12.24 | ₩1,414,626 | ₩1,423,943 | ₩1,411,450 | ₩1,422,235 | +0.54% | 23만 |
|---|
| 2025.12.23 | ₩1,412,117 | ₩1,421,207 | ₩1,409,114 | ₩1,417,323 | +0.37% | 54.4만 |
|---|
| 2025.12.22 | ₩1,422,875 | ₩1,424,424 | ₩1,401,519 | ₩1,410,836 | -0.85% | 70.4만 |
|---|
| 2025.12.19 | ₩1,391,588 | ₩1,418,444 | ₩1,391,588 | ₩1,409,554 | +1.29% | 232만 |
|---|
| 2025.12.18 | ₩1,398,809 | ₩1,403,935 | ₩1,381,698 | ₩1,383,246 | -1.11% | 164.5만 |
|---|
| 2025.12.17 | ₩1,415,895 | ₩1,421,701 | ₩1,348,141 | ₩1,355,376 | -4.27% | 214.1만 |
|---|
| 2025.12.16 | ₩1,443,605 | ₩1,452,321 | ₩1,422,795 | ₩1,436,290 | -0.51% | 95.6만 |
|---|
| 2025.12.15 | ₩1,454,043 | ₩1,465,201 | ₩1,441,015 | ₩1,452,000 | -0.14% | 128.3만 |
|---|
| 2025.12.12 | ₩1,480,792 | ₩1,487,692 | ₩1,437,812 | ₩1,442,697 | -2.57% | 162.3만 |
|---|
| 2025.12.11 | ₩1,487,946 | ₩1,505,298 | ₩1,462,211 | ₩1,498,744 | +0.73% | 140.4만 |
|---|
| 2025.12.10 | ₩1,480,805 | ₩1,500,239 | ₩1,466,763 | ₩1,494,046 | +0.89% | 109.4만 |
|---|
| 2025.12.09 | ₩1,478,803 | ₩1,489,267 | ₩1,475,746 | ₩1,483,528 | +0.32% | 90.5만 |
|---|
| 2025.12.08 | ₩1,493,378 | ₩1,513,881 | ₩1,486,985 | ₩1,494,540 | +0.08% | 111.9만 |
|---|
| 2025.12.05 | ₩1,497,530 | ₩1,507,474 | ₩1,465,935 | ₩1,467,551 | -2.00% | 105.4만 |
|---|
| 2025.12.04 | ₩1,498,331 | ₩1,507,687 | ₩1,471,155 | ₩1,481,713 | -1.11% | 151.2만 |
|---|
| 2025.12.03 | ₩1,481,926 | ₩1,523,945 | ₩1,475,759 | ₩1,522,877 | +2.76% | 206만 |
|---|
| 2025.12.02 | ₩1,454,390 | ₩1,485,890 | ₩1,453,148 | ₩1,479,977 | +1.76% | 142.6만 |
|---|
| 2025.12.01 | ₩1,409,568 | ₩1,456,645 | ₩1,407,485 | ₩1,452,227 | +3.03% | 210.3만 |
|---|
| 2025.11.28 | ₩1,388,705 | ₩1,415,241 | ₩1,382,085 | ₩1,414,867 | +1.88% | 94만 |
|---|
| 2025.11.26 | ₩1,389,066 | ₩1,408,193 | ₩1,384,567 | ₩1,389,466 | +0.03% | 157.2만 |
|---|
| 2025.11.25 | ₩1,326,544 | ₩1,343,963 | ₩1,299,729 | ₩1,339,078 | +0.94% | 119.3만 |
|---|
| 2025.11.24 | ₩1,304,908 | ₩1,328,293 | ₩1,304,868 | ₩1,318,522 | +1.04% | 162.8만 |
|---|
| 2025.11.21 | ₩1,285,860 | ₩1,306,136 | ₩1,262,849 | ₩1,290,158 | +0.33% | 248.2만 |
|---|
| 2025.11.20 | ₩1,391,148 | ₩1,402,787 | ₩1,304,080 | ₩1,309,473 | -5.87% | 205.5만 |
|---|
| 2025.11.19 | ₩1,342,482 | ₩1,394,485 | ₩1,341,454 | ₩1,387,277 | +3.34% | 158.8만 |
|---|
| 2025.11.18 | ₩1,349,569 | ₩1,358,432 | ₩1,326,758 | ₩1,340,199 | -0.69% | 141.4만 |
|---|
| 2025.11.17 | ₩1,341,080 | ₩1,368,150 | ₩1,340,480 | ₩1,361,476 | +1.52% | 169.2만 |
|---|
| 2025.11.14 | ₩1,320,498 | ₩1,358,899 | ₩1,309,419 | ₩1,344,097 | +1.79% | 130.8만 |
|---|
| 2025.11.13 | ₩1,389,493 | ₩1,390,654 | ₩1,347,474 | ₩1,361,289 | -2.03% | 140.6만 |
|---|
| 2025.11.12 | ₩1,375,037 | ₩1,386,436 | ₩1,368,456 | ₩1,384,607 | +0.70% | 96.2만 |
|---|
| 2025.11.11 | ₩1,377,186 | ₩1,384,140 | ₩1,358,512 | ₩1,364,706 | -0.91% | 102.6만 |
|---|
| 2025.11.10 | ₩1,383,860 | ₩1,391,895 | ₩1,362,904 | ₩1,386,556 | +0.19% | 99.3만 |
|---|
| 2025.11.07 | ₩1,376,292 | ₩1,382,031 | ₩1,330,535 | ₩1,357,418 | -1.37% | 184.2만 |
|---|
| 2025.11.06 | ₩1,388,011 | ₩1,390,213 | ₩1,370,072 | ₩1,373,756 | -1.03% | 107.3만 |
|---|
| 2025.11.05 | ₩1,376,292 | ₩1,402,373 | ₩1,375,891 | ₩1,393,177 | +1.23% | 116.9만 |
|---|
| 2025.11.04 | ₩1,401,452 | ₩1,419,218 | ₩1,373,262 | ₩1,375,010 | -1.89% | 173.5만 |
|---|
| 2025.11.03 | ₩1,418,898 | ₩1,432,753 | ₩1,418,858 | ₩1,423,970 | +0.36% | 86.8만 |
|---|
| 2025.10.31 | ₩1,430,457 | ₩1,432,593 | ₩1,403,388 | ₩1,413,839 | -1.16% | 117.9만 |
|---|
| 2025.10.30 | ₩1,431,792 | ₩1,449,718 | ₩1,429,029 | ₩1,435,489 | +0.26% | 128.3만 |
|---|
| 2025.10.29 | ₩1,429,096 | ₩1,438,573 | ₩1,421,327 | ₩1,429,336 | +0.02% | 153만 |
|---|
| 2025.10.28 | ₩1,410,596 | ₩1,415,721 | ₩1,403,828 | ₩1,404,829 | -0.41% | 85.7만 |
|---|
| 2025.10.27 | ₩1,401,532 | ₩1,415,841 | ₩1,400,665 | ₩1,414,840 | +0.95% | 126.6만 |
|---|
| 2025.10.24 | ₩1,385,408 | ₩1,392,709 | ₩1,377,733 | ₩1,378,961 | -0.47% | 103.3만 |
|---|
| 2025.10.23 | ₩1,340,813 | ₩1,388,839 | ₩1,340,787 | ₩1,383,379 | +3.17% | 131.8만 |
|---|
| 2025.10.22 | ₩1,370,085 | ₩1,379,068 | ₩1,331,670 | ₩1,350,223 | -1.45% | 132.9만 |
|---|
| 2025.10.21 | ₩1,383,246 | ₩1,384,808 | ₩1,367,015 | ₩1,368,176 | -1.09% | 107.2만 |
|---|
| 2025.10.20 | ₩1,377,159 | ₩1,404,416 | ₩1,376,812 | ₩1,391,041 | +1.01% | 127.2만 |
|---|
| 2025.10.17 | ₩1,362,263 | ₩1,378,521 | ₩1,354,802 | ₩1,373,849 | +0.85% | 166.4만 |
|---|
| 2025.10.16 | ₩1,384,394 | ₩1,400,691 | ₩1,349,596 | ₩1,360,928 | -1.69% | 193.8만 |
|---|
| 2025.10.15 | ₩1,374,997 | ₩1,378,828 | ₩1,326,157 | ₩1,347,874 | -1.97% | 290만 |
|---|
| 2025.10.14 | ₩1,291,346 | ₩1,326,077 | ₩1,289,397 | ₩1,312,329 | +1.62% | 242.2만 |
|---|
| 2025.10.13 | ₩1,297,046 | ₩1,314,999 | ₩1,290,692 | ₩1,314,304 | +1.33% | 222.4만 |
|---|
| 2025.10.10 | ₩1,295,658 | ₩1,303,012 | ₩1,248,567 | ₩1,249,608 | -3.55% | 293.4만 |
|---|