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 | ₩2,422,330 | ₩2,430,892 | ₩2,367,549 | ₩2,370,665 | -2.13% | 120.4만 |
| 2026.10.08 | ₩2,385,925 | ₩2,453,476 | ₩2,347,882 | ₩2,356,617 | -1.23% | 193만 |
| 2026.10.07 | ₩2,382,090 | ₩2,412,437 | ₩2,377,856 | ₩2,403,449 | +0.90% | 124.7만 |
| 2026.10.06 | ₩2,490,055 | ₩2,490,055 | ₩2,422,264 | ₩2,442,251 | -1.92% | 162.6만 |
| 2026.10.05 | ₩2,466,792 | ₩2,489,615 | ₩2,452,504 | ₩2,476,552 | +0.40% | 138.6만 |
| 2026.10.02 | ₩2,463,077 | ₩2,494,715 | ₩2,453,370 | ₩2,486,473 | +0.95% | 134.4만 |
| 2026.10.01 | ₩2,395,646 | ₩2,426,405 | ₩2,385,193 | ₩2,408,149 | +0.52% | 140.5만 |
| 2026.09.30 | ₩2,434,927 | ₩2,436,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,412,384 |
| -0.93% |
| 122.1만 |
| 2026.09.29 | ₩2,412,170 | ₩2,452,464 | ₩2,397,377 | ₩2,442,637 | +1.26% | 165.4만 |
|---|
| 2026.09.28 | ₩2,328,694 | ₩2,376,284 | ₩2,310,957 | ₩2,358,774 | +1.29% | 136.9만 |
|---|
| 2026.09.25 | ₩2,318,614 | ₩2,342,582 | ₩2,301,117 | ₩2,322,196 | +0.15% | 80.2만 |
|---|
| 2026.09.24 | ₩2,275,470 | ₩2,312,741 | ₩2,264,858 | ₩2,293,647 | +0.80% | 126.3만 |
|---|
| 2026.09.23 | ₩2,305,231 | ₩2,325,751 | ₩2,269,412 | ₩2,323,088 | +0.77% | 125.4만 |
|---|
| 2026.09.22 | ₩2,258,360 | ₩2,329,865 | ₩2,256,083 | ₩2,327,469 | +3.06% | 117.5만 |
|---|
| 2026.09.21 | ₩2,254,458 | ₩2,293,420 | ₩2,233,179 | ₩2,278,759 | +1.08% | 131.4만 |
|---|
| 2026.09.18 | ₩2,170,475 | ₩2,239,198 | ₩2,168,172 | ₩2,236,948 | +3.06% | 252.4만 |
|---|
| 2026.09.17 | ₩2,179,890 | ₩2,182,060 | ₩2,149,197 | ₩2,170,036 | -0.45% | 139.4만 |
|---|
| 2026.09.16 | ₩2,170,276 | ₩2,170,276 | ₩2,109,942 | ₩2,133,484 | -1.70% | 133.4만 |
|---|
| 2026.09.15 | ₩2,151,314 | ₩2,152,566 | ₩2,098,277 | ₩2,119,183 | -1.49% | 157.8만 |
|---|
| 2026.09.14 | ₩2,122,818 | ₩2,144,390 | ₩2,094,362 | ₩2,097,438 | -1.20% | 197.1만 |
|---|
| 2026.09.11 | ₩2,299,466 | ₩2,300,052 | ₩2,258,639 | ₩2,261,422 | -1.65% | 88.1만 |
|---|
| 2026.09.10 | ₩2,248,386 | ₩2,285,830 | ₩2,239,158 | ₩2,246,948 | -0.06% | 107.8만 |
|---|
| 2026.09.09 | ₩2,300,597 | ₩2,331,450 | ₩2,294,206 | ₩2,302,994 | +0.10% | 106만 |
|---|
| 2026.09.08 | ₩2,362,689 | ₩2,383,528 | ₩2,321,064 | ₩2,350,039 | -0.54% | 135.3만 |
|---|
| 2026.09.04 | ₩2,235,377 | ₩2,292,528 | ₩2,231,635 | ₩2,283,500 | +2.15% | 128.9만 |
|---|
| 2026.09.03 | ₩2,186,974 | ₩2,205,509 | ₩2,156,281 | ₩2,192,034 | +0.23% | 143.8만 |
|---|
| 2026.09.02 | ₩2,226,681 | ₩2,248,586 | ₩2,197,373 | ₩2,240,117 | +0.60% | 87.3만 |
|---|
| 2026.09.01 | ₩2,238,040 | ₩2,242,381 | ₩2,198,718 | ₩2,217,267 | -0.93% | 100.5만 |
|---|
| 2026.08.31 | ₩2,275,244 | ₩2,286,190 | ₩2,236,162 | ₩2,258,373 | -0.74% | 121.2만 |
|---|
| 2026.08.28 | ₩2,309,958 | ₩2,316,949 | ₩2,254,205 | ₩2,258,573 | -2.22% | 125.8만 |
|---|
| 2026.08.27 | ₩2,325,644 | ₩2,332,635 | ₩2,289,132 | ₩2,310,305 | -0.66% | 102.7만 |
|---|
| 2026.08.26 | ₩2,325,378 | ₩2,345,858 | ₩2,306,763 | ₩2,324,459 | -0.04% | 87.4만 |
|---|
| 2026.08.25 | ₩2,342,449 | ₩2,356,883 | ₩2,311,450 | ₩2,322,489 | -0.85% | 80.9만 |
|---|
| 2026.08.24 | ₩2,345,658 | ₩2,346,217 | ₩2,300,398 | ₩2,317,122 | -1.22% | 120.2만 |
|---|
| 2026.08.21 | ₩2,348,255 | ₩2,358,228 | ₩2,318,281 | ₩2,348,588 | +0.01% | 97.2만 |
|---|
| 2026.08.20 | ₩2,321,956 | ₩2,364,646 | ₩2,318,307 | ₩2,330,678 | +0.38% | 82.5만 |
|---|
| 2026.08.19 | ₩2,393,808 | ₩2,402,543 | ₩2,328,734 | ₩2,332,569 | -2.56% | 146.4만 |
|---|
| 2026.08.18 | ₩2,408,828 | ₩2,424,022 | ₩2,364,487 | ₩2,400,812 | -0.33% | 150.9만 |
|---|
| 2026.08.17 | ₩2,492,292 | ₩2,525,142 | ₩2,476,899 | ₩2,507,525 | +0.61% | 128.5만 |
|---|
| 2026.08.14 | ₩2,449,029 | ₩2,467,844 | ₩2,424,022 | ₩2,455,540 | +0.27% | 92.9만 |
|---|
| 2026.08.13 | ₩2,422,237 | ₩2,494,968 | ₩2,414,554 | ₩2,460,627 | +1.58% | 123.8만 |
|---|
| 2026.08.12 | ₩2,440,293 | ₩2,456,765 | ₩2,406,671 | ₩2,410,253 | -1.23% | 138.9만 |
|---|
| 2026.08.11 | ₩2,388,761 | ₩2,422,930 | ₩2,367,975 | ₩2,396,018 | +0.30% | 148만 |
|---|
| 2026.08.10 | ₩2,387,536 | ₩2,389,480 | ₩2,307,375 | ₩2,308,267 | -3.32% | 110.7만 |
|---|
| 2026.08.07 | ₩2,343,195 | ₩2,345,325 | ₩2,290,464 | ₩2,318,267 | -1.06% | 106.5만 |
|---|
| 2026.08.06 | ₩2,257,547 | ₩2,310,997 | ₩2,226,548 | ₩2,269,505 | +0.53% | 107.3만 |
|---|
| 2026.08.05 | ₩2,264,245 | ₩2,302,382 | ₩2,226,069 | ₩2,234,684 | -1.31% | 122.1만 |
|---|
| 2026.08.04 | ₩2,263,739 | ₩2,287,069 | ₩2,245,057 | ₩2,279,519 | +0.70% | 152.7만 |
|---|
| 2026.08.03 | ₩2,143,431 | ₩2,204,031 | ₩2,106,560 | ₩2,187,147 | +2.04% | 143.7만 |
|---|
| 2026.07.31 | ₩2,241,555 | ₩2,253,233 | ₩2,163,431 | ₩2,169,144 | -3.23% | 160.1만 |
|---|
| 2026.07.30 | ₩2,190,542 | ₩2,232,767 | ₩2,165,735 | ₩2,199,024 | +0.39% | 217.1만 |
|---|
| 2026.07.29 | ₩2,089,768 | ₩2,159,104 | ₩2,038,170 | ₩2,064,868 | -1.19% | 253.9만 |
|---|
| 2026.07.28 | ₩2,104,562 | ₩2,130,368 | ₩2,068,716 | ₩2,107,824 | +0.16% | 301만 |
|---|
| 2026.07.27 | ₩2,315,871 | ₩2,325,871 | ₩2,148,291 | ₩2,204,111 | -4.83% | 332.6만 |
|---|
| 2026.07.24 | ₩2,383,368 | ₩2,394,008 | ₩2,316,789 | ₩2,339,706 | -1.83% | 131.5만 |
|---|
| 2026.07.23 | ₩2,373,035 | ₩2,428,243 | ₩2,370,532 | ₩2,400,839 | +1.17% | 110.7만 |
|---|
| 2026.07.22 | ₩2,353,767 | ₩2,419,747 | ₩2,352,955 | ₩2,399,321 | +1.94% | 100.7만 |
|---|
| 2026.07.21 | ₩2,398,442 | ₩2,428,642 | ₩2,377,589 | ₩2,398,855 | +0.02% | 168.1만 |
|---|
| 2026.07.20 | ₩2,368,468 | ₩2,394,634 | ₩2,301,769 | ₩2,315,644 | -2.23% | 163.9만 |
|---|
| 2026.07.17 | ₩2,308,667 | ₩2,384,740 | ₩2,268,213 | ₩2,327,043 | +0.80% | 220.9만 |
|---|
| 2026.07.16 | ₩2,392,729 | ₩2,468,017 | ₩2,369,041 | ₩2,376,697 | -0.67% | 258.1만 |
|---|
| 2026.07.15 | ₩2,430,213 | ₩2,436,791 | ₩2,311,157 | ₩2,417,177 | -0.54% | 418.9만 |
|---|
| 2026.07.14 | ₩2,380,133 | ₩2,394,540 | ₩2,330,079 | ₩2,364,407 | -0.66% | 252.9만 |
|---|
| 2026.07.13 | ₩2,361,610 | ₩2,364,607 | ₩2,287,761 | ₩2,298,360 | -2.68% | 142만 |
|---|
| 2026.07.10 | ₩2,375,379 | ₩2,417,057 | ₩2,352,449 | ₩2,393,275 | +0.75% | 121.8만 |
|---|
| 2026.07.09 | ₩2,444,062 | ₩2,475,048 | ₩2,392,530 | ₩2,402,503 | -1.70% | 154.7만 |
|---|
| 2026.07.08 | ₩2,308,534 | ₩2,371,091 | ₩2,302,808 | ₩2,355,099 | +2.02% | 142.5만 |
|---|
| 2026.07.07 | ₩2,313,128 | ₩2,344,966 | ₩2,286,736 | ₩2,326,643 | +0.58% | 186.4만 |
|---|
| 2026.07.06 | ₩2,436,791 | ₩2,488,190 | ₩2,414,594 | ₩2,430,227 | -0.27% | 194.5만 |
|---|
| 2026.07.02 | ₩2,455,407 | ₩2,474,608 | ₩2,327,628 | ₩2,355,991 | -4.05% | 269.9만 |
|---|
| 2026.07.01 | ₩2,551,680 | ₩2,587,260 | ₩2,440,293 | ₩2,454,155 | -3.82% | 258.5만 |
|---|
| 2026.06.30 | ₩2,550,641 | ₩2,663,107 | ₩2,548,484 | ₩2,649,098 | +3.86% | 271.3만 |
|---|
| 2026.06.29 | ₩2,395,446 | ₩2,511,520 | ₩2,360,252 | ₩2,507,512 | +4.68% | 176.1만 |
|---|
| 2026.06.26 | ₩2,372,423 | ₩2,408,828 | ₩2,353,754 | ₩2,389,680 | +0.73% | 284만 |
|---|
| 2026.06.25 | ₩2,470,747 | ₩2,471,293 | ₩2,366,271 | ₩2,451,679 | -0.77% | 219.7만 |
|---|
| 2026.06.24 | ₩2,330,824 | ₩2,369,746 | ₩2,304,020 | ₩2,347,269 | +0.71% | 202.8만 |
|---|
| 2026.06.23 | ₩2,367,150 | ₩2,414,088 | ₩2,338,214 | ₩2,368,162 | +0.04% | 241.6만 |
|---|
| 2026.06.22 | ₩2,601,268 | ₩2,608,619 | ₩2,511,946 | ₩2,568,951 | -1.24% | 179.3만 |
|---|
| 2026.06.18 | ₩2,562,200 | ₩2,587,087 | ₩2,542,692 | ₩2,569,523 | +0.29% | 240.6만 |
|---|
| 2026.06.17 | ₩2,526,274 | ₩2,581,255 | ₩2,483,823 | ₩2,487,165 | -1.55% | 232.3만 |
|---|
| 2026.06.16 | ₩2,492,731 | ₩2,504,915 | ₩2,400,319 | ₩2,402,024 | -3.64% | 179.8만 |
|---|
| 2026.06.15 | ₩2,522,732 | ₩2,548,245 | ₩2,483,397 | ₩2,520,228 | -0.10% | 233.9만 |
|---|
| 2026.06.12 | ₩2,460,254 | ₩2,520,415 | ₩2,448,776 | ₩2,481,466 | +0.86% | 253만 |
|---|
| 2026.06.11 | ₩2,370,212 | ₩2,534,663 | ₩2,363,688 | ₩2,529,310 | +6.71% | 296.6만 |
|---|
| 2026.06.10 | ₩2,325,551 | ₩2,412,823 | ₩2,294,592 | ₩2,309,213 | -0.70% | 258.6만 |
|---|
| 2026.06.09 | ₩2,365,712 | ₩2,438,269 | ₩2,232,101 | ₩2,367,243 | +0.06% | 315.1만 |
|---|
| 2026.06.08 | ₩2,307,349 | ₩2,356,217 | ₩2,289,013 | ₩2,328,987 | +0.94% | 206.2만 |
|---|
| 2026.06.05 | ₩2,244,192 | ₩2,270,983 | ₩2,181,634 | ₩2,186,108 | -2.59% | 274.5만 |
|---|
| 2026.06.04 | ₩2,236,788 | ₩2,369,267 | ₩2,226,974 | ₩2,340,212 | +4.62% | 224.8만 |
|---|
| 2026.06.03 | ₩2,276,083 | ₩2,321,303 | ₩2,250,370 | ₩2,298,786 | +1.00% | 182.7만 |
|---|
| 2026.06.02 | ₩2,210,010 | ₩2,274,765 | ₩2,193,898 | ₩2,270,837 | +2.75% | 148.4만 |
|---|
| 2026.06.01 | ₩2,123,164 | ₩2,192,486 | ₩2,111,367 | ₩2,168,571 | +2.14% | 105.9만 |
|---|
| 2026.05.29 | ₩2,175,096 | ₩2,202,700 | ₩2,136,999 | ₩2,147,519 | -1.27% | 106.9만 |
|---|
| 2026.05.28 | ₩2,153,285 | ₩2,167,186 | ₩2,103,896 | ₩2,138,211 | -0.70% | 97.2만 |
|---|
| 2026.05.27 | ₩2,180,262 | ₩2,182,633 | ₩2,107,891 | ₩2,127,692 | -2.41% | 136.2만 |
|---|
| 2026.05.26 | ₩2,186,255 | ₩2,194,457 | ₩2,136,187 | ₩2,173,179 | -0.60% | 165.1만 |
|---|
| 2026.05.22 | ₩2,157,200 | ₩2,201,808 | ₩2,151,634 | ₩2,174,337 | +0.79% | 166.7만 |
|---|
| 2026.05.21 | ₩2,062,191 | ₩2,132,912 | ₩2,058,543 | ₩2,119,875 | +2.80% | 135.8만 |
|---|
| 2026.05.20 | ₩2,000,539 | ₩2,071,672 | ₩1,987,143 | ₩2,064,122 | +3.18% | 174.5만 |
|---|
| 2026.05.19 | ₩1,930,698 | ₩1,978,408 | ₩1,919,220 | ₩1,943,361 | +0.66% | 139.5만 |
|---|
| 2026.05.18 | ₩2,025,666 | ₩2,027,317 | ₩1,935,238 | ₩1,960,605 | -3.21% | 166.4만 |
|---|
| 2026.05.15 | ₩2,013,003 | ₩2,033,656 | ₩1,979,580 | ₩1,999,780 | -0.66% | 180.7만 |
|---|
| 2026.05.14 | ₩2,095,561 | ₩2,135,175 | ₩2,081,632 | ₩2,109,902 | +0.68% | 141.3만 |
|---|
| 2026.05.13 | ₩2,049,821 | ₩2,133,990 | ₩2,025,440 | ₩2,106,000 | +2.74% | 169.1만 |
|---|
| 2026.05.12 | ₩2,032,178 | ₩2,044,122 | ₩1,964,081 | ₩2,025,253 | -0.34% | 184.7만 |
|---|
| 2026.05.11 | ₩2,076,333 | ₩2,087,904 | ₩2,025,813 | ₩2,085,001 | +0.42% | 219.1만 |
|---|
| 2026.05.08 | ₩2,048,676 | ₩2,124,283 | ₩2,038,862 | ₩2,119,902 | +3.48% | 228.8만 |
|---|
| 2026.05.07 | ₩2,062,271 | ₩2,063,949 | ₩1,994,454 | ₩2,019,474 | -2.08% | 172.7만 |
|---|
| 2026.05.06 | ₩2,001,485 | ₩2,057,984 | ₩1,992,044 | ₩2,056,945 | +2.77% | 231.2만 |
|---|
| 2026.05.05 | ₩1,907,382 | ₩1,937,183 | ₩1,883,373 | ₩1,921,363 | +0.73% | 162.1만 |
|---|
| 2026.05.04 | ₩1,866,569 | ₩1,886,942 | ₩1,819,990 | ₩1,845,849 | -1.11% | 175.6만 |
|---|
| 2026.05.01 | ₩1,901,882 | ₩1,923,001 | ₩1,882,854 | ₩1,900,191 | -0.09% | 70.7만 |
|---|
| 2026.04.30 | ₩1,883,307 | ₩1,926,330 | ₩1,857,554 | ₩1,916,130 | +1.74% | 141.4만 |
|---|
| 2026.04.29 | ₩1,846,515 | ₩1,863,812 | ₩1,830,816 | ₩1,856,329 | +0.53% | 125.7만 |
|---|
| 2026.04.28 | ₩1,850,537 | ₩1,862,388 | ₩1,817,354 | ₩1,843,652 | -0.37% | 192.7만 |
|---|
| 2026.04.27 | ₩1,941,231 | ₩1,941,843 | ₩1,885,104 | ₩1,907,408 | -1.74% | 132.6만 |
|---|
| 2026.04.24 | ₩1,943,481 | ₩1,960,951 | ₩1,919,725 | ₩1,941,044 | -0.13% | 175.2만 |
|---|
| 2026.04.23 | ₩1,916,077 | ₩1,930,791 | ₩1,859,192 | ₩1,887,914 | -1.47% | 180.1만 |
|---|
| 2026.04.22 | ₩1,966,744 | ₩1,966,744 | ₩1,835,317 | ₩1,922,349 | -2.26% | 262.2만 |
|---|
| 2026.04.21 | ₩1,965,532 | ₩1,970,965 | ₩1,925,798 | ₩1,942,735 | -1.16% | 127.5만 |
|---|
| 2026.04.20 | ₩1,946,091 | ₩1,969,806 | ₩1,933,454 | ₩1,966,078 | +1.03% | 109.2만 |
|---|
| 2026.04.17 | ₩1,949,114 | ₩1,960,725 | ₩1,925,052 | ₩1,943,841 | -0.27% | 187.7만 |
|---|
| 2026.04.16 | ₩1,934,786 | ₩1,936,011 | ₩1,872,867 | ₩1,878,633 | -2.90% | 262.7만 |
|---|
| 2026.04.15 | ₩1,962,123 | ₩1,978,954 | ₩1,884,519 | ₩1,973,095 | +0.56% | 425.2만 |
|---|
| 2026.04.14 | ₩2,032,510 | ₩2,039,954 | ₩1,993,349 | ₩2,021,738 | -0.53% | 176.9만 |
|---|
| 2026.04.13 | ₩1,950,978 | ₩1,998,435 | ₩1,945,478 | ₩1,997,636 | +2.39% | 170.9만 |
|---|
| 2026.04.10 | ₩1,973,868 | ₩2,000,699 | ₩1,962,376 | ₩1,968,448 | -0.27% | 152만 |
|---|
| 2026.04.09 | ₩1,880,351 | ₩1,935,518 | ₩1,880,351 | ₩1,928,980 | +2.59% | 158만 |
|---|
| 2026.04.08 | ₩1,892,175 | ₩1,903,214 | ₩1,843,213 | ₩1,892,242 | +0.00% | 242.7만 |
|---|
| 2026.04.07 | ₩1,718,324 | ₩1,743,038 | ₩1,694,049 | ₩1,739,643 | +1.24% | 136.9만 |
|---|
| 2026.04.06 | ₩1,751,174 | ₩1,757,686 | ₩1,704,902 | ₩1,736,394 | -0.84% | 129.9만 |
|---|
| 2026.04.02 | ₩1,738,431 | ₩1,805,889 | ₩1,728,631 | ₩1,753,997 | +0.90% | 188.3만 |
|---|
| 2026.04.01 | ₩1,791,827 | ₩1,845,197 | ₩1,790,389 | ₩1,810,629 | +1.05% | 174.5만 |
|---|
| 2026.03.31 | ₩1,710,188 | ₩1,760,895 | ₩1,699,109 | ₩1,758,791 | +2.84% | 173.2만 |
|---|
| 2026.03.30 | ₩1,756,048 | ₩1,761,574 | ₩1,661,958 | ₩1,669,748 | -4.91% | 214.5만 |
|---|
| 2026.03.27 | ₩1,755,595 | ₩1,776,035 | ₩1,729,083 | ₩1,734,343 | -1.21% | 176만 |
|---|
| 2026.03.26 | ₩1,806,701 | ₩1,810,177 | ₩1,766,807 | ₩1,770,336 | -2.01% | 172.1만 |
|---|
| 2026.03.25 | ₩1,856,342 | ₩1,871,975 | ₩1,819,857 | ₩1,856,076 | -0.01% | 161만 |
|---|
| 2026.03.24 | ₩1,796,461 | ₩1,881,895 | ₩1,795,875 | ₩1,863,440 | +3.73% | 180.1만 |
|---|
| 2026.03.23 | ₩1,810,589 | ₩1,864,731 | ₩1,795,116 | ₩1,823,759 | +0.73% | 198.3만 |
|---|
| 2026.03.20 | ₩1,807,300 | ₩1,824,265 | ₩1,719,203 | ₩1,754,024 | -2.95% | 264.5만 |
|---|
| 2026.03.19 | ₩1,751,347 | ₩1,827,540 | ₩1,744,862 | ₩1,819,458 | +3.89% | 161.9만 |
|---|
| 2026.03.18 | ₩1,828,752 | ₩1,839,298 | ₩1,802,986 | ₩1,804,517 | -1.33% | 139.1만 |
|---|
| 2026.03.17 | ₩1,844,305 | ₩1,852,308 | ₩1,823,346 | ₩1,849,778 | +0.30% | 113.6만 |
|---|
| 2026.03.16 | ₩1,836,941 | ₩1,851,109 | ₩1,821,868 | ₩1,831,668 | -0.29% | 131만 |
|---|
| 2026.03.13 | ₩1,820,989 | ₩1,846,622 | ₩1,787,646 | ₩1,791,894 | -1.60% | 117.9만 |
|---|
| 2026.03.12 | ₩1,827,647 | ₩1,827,647 | ₩1,775,755 | ₩1,799,737 | -1.53% | 178만 |
|---|
| 2026.03.11 | ₩1,842,853 | ₩1,870,577 | ₩1,826,928 | ₩1,846,475 | +0.20% | 116.5만 |
|---|
| 2026.03.10 | ₩1,830,377 | ₩1,874,252 | ₩1,824,145 | ₩1,842,108 | +0.64% | 165.1만 |
|---|
| 2026.03.09 | ₩1,710,801 | ₩1,809,617 | ₩1,699,243 | ₩1,807,513 | +5.65% | 180.9만 |
|---|
| 2026.03.06 | ₩1,722,878 | ₩1,781,654 | ₩1,713,304 | ₩1,721,467 | -0.08% | 190만 |
|---|
| 2026.03.05 | ₩1,839,072 | ₩1,874,039 | ₩1,783,585 | ₩1,822,081 | -0.92% | 180.5만 |
|---|
| 2026.03.04 | ₩1,852,401 | ₩1,871,602 | ₩1,827,873 | ₩1,863,373 | +0.59% | 148.7만 |
|---|
| 2026.03.03 | ₩1,807,726 | ₩1,828,925 | ₩1,769,710 | ₩1,812,200 | +0.25% | 201.3만 |
|---|
| 2026.03.02 | ₩1,887,848 | ₩1,921,057 | ₩1,879,139 | ₩1,895,557 | +0.41% | 149.2만 |
|---|
| 2026.02.27 | ₩1,904,612 | ₩1,946,397 | ₩1,896,836 | ₩1,931,537 | +1.41% | 135.8만 |
|---|
| 2026.02.26 | ₩2,014,441 | ₩2,016,451 | ₩1,899,619 | ₩1,949,167 | -3.24% | 217.8만 |
|---|
| 2026.02.25 | ₩2,027,197 | ₩2,060,247 | ₩2,019,314 | ₩2,032,670 | +0.27% | 130.7만 |
|---|
| 2026.02.24 | ₩1,997,397 | ₩2,007,157 | ₩1,962,656 | ₩1,994,441 | -0.15% | 153.9만 |
|---|
| 2026.02.23 | ₩1,959,287 | ₩1,988,062 | ₩1,946,770 | ₩1,978,715 | +0.99% | 128.4만 |
|---|
| 2026.02.20 | ₩1,930,019 | ₩1,980,073 | ₩1,928,554 | ₩1,956,877 | +1.39% | 110.3만 |
|---|
| 2026.02.19 | ₩1,916,197 | ₩1,943,827 | ₩1,900,937 | ₩1,942,682 | +1.38% | 113.5만 |
|---|
| 2026.02.18 | ₩1,912,775 | ₩1,966,078 | ₩1,900,671 | ₩1,955,718 | +2.25% | 133.4만 |
|---|
| 2026.02.17 | ₩1,854,318 | ₩1,902,162 | ₩1,841,242 | ₩1,890,551 | +1.95% | 109.7만 |
|---|
| 2026.02.13 | ₩1,883,986 | ₩1,913,028 | ₩1,865,544 | ₩1,873,014 | -0.58% | 124.9만 |
|---|
| 2026.02.12 | ₩1,911,124 | ₩1,916,477 | ₩1,853,826 | ₩1,873,360 | -1.98% | 151.8만 |
|---|
| 2026.02.11 | ₩1,918,008 | ₩1,932,775 | ₩1,876,649 | ₩1,911,656 | -0.33% | 113.9만 |
|---|
| 2026.02.10 | ₩1,916,503 | ₩1,917,329 | ₩1,878,593 | ₩1,882,348 | -1.78% | 120.1만 |
|---|
| 2026.02.09 | ₩1,885,304 | ₩1,913,600 | ₩1,875,664 | ₩1,903,480 | +0.96% | 112.5만 |
|---|
| 2026.02.06 | ₩1,827,420 | ₩1,885,477 | ₩1,822,294 | ₩1,881,536 | +2.96% | 197.1만 |
|---|
| 2026.02.05 | ₩1,769,830 | ₩1,822,747 | ₩1,757,060 | ₩1,797,846 | +1.58% | 179만 |
|---|
| 2026.02.04 | ₩1,858,566 | ₩1,872,335 | ₩1,752,439 | ₩1,783,159 | -4.06% | 247.9만 |
|---|
| 2026.02.03 | ₩1,912,202 | ₩1,925,212 | ₩1,826,808 | ₩1,858,726 | -2.80% | 220.5만 |
|---|
| 2026.02.02 | ₩1,860,537 | ₩1,934,999 | ₩1,858,087 | ₩1,919,326 | +3.16% | 176.7만 |
|---|
| 2026.01.30 | ₩1,917,529 | ₩1,952,669 | ₩1,885,531 | ₩1,894,838 | -1.18% | 235.9만 |
|---|
| 2026.01.29 | ₩1,943,201 | ₩1,954,080 | ₩1,863,000 | ₩1,937,662 | -0.29% | 281.9만 |
|---|
| 2026.01.28 | ₩1,988,049 | ₩1,988,688 | ₩1,874,931 | ₩1,894,732 | -4.69% | 503.7만 |
|---|
| 2026.01.27 | ₩1,887,688 | ₩1,962,203 | ₩1,886,849 | ₩1,936,903 | +2.61% | 347.4만 |
|---|
| 2026.01.26 | ₩1,845,397 | ₩1,890,777 | ₩1,844,451 | ₩1,881,989 | +1.98% | 200.1만 |
|---|
| 2026.01.23 | ₩1,832,680 | ₩1,855,370 | ₩1,815,303 | ₩1,849,618 | +0.92% | 155.6만 |
|---|
| 2026.01.22 | ₩1,855,756 | ₩1,862,614 | ₩1,828,632 | ₩1,857,554 | +0.10% | 184.4만 |
|---|
| 2026.01.21 | ₩1,773,665 | ₩1,825,596 | ₩1,761,241 | ₩1,811,069 | +2.11% | 238.7만 |
|---|
| 2026.01.20 | ₩1,756,514 | ₩1,799,311 | ₩1,746,114 | ₩1,765,768 | +0.53% | 297.1만 |
|---|
| 2026.01.16 | ₩1,805,236 | ₩1,831,415 | ₩1,781,974 | ₩1,809,045 | +0.21% | 246.9만 |
|---|
| 2026.01.15 | ₩1,802,480 | ₩1,808,286 | ₩1,771,001 | ₩1,773,132 | -1.63% | 285.8만 |
|---|
| 2026.01.14 | ₩1,687,272 | ₩1,695,461 | ₩1,663,969 | ₩1,682,744 | -0.27% | 153.7만 |
|---|
| 2026.01.13 | ₩1,707,512 | ₩1,719,709 | ₩1,688,603 | ₩1,691,320 | -0.95% | 137.4만 |
|---|
| 2026.01.12 | ₩1,672,544 | ₩1,709,163 | ₩1,671,466 | ₩1,706,060 | +2.00% | 148.9만 |
|---|
| 2026.01.09 | ₩1,641,638 | ₩1,707,086 | ₩1,625,846 | ₩1,696,273 | +3.33% | 239.5만 |
|---|
| 2026.01.08 | ₩1,620,879 | ₩1,630,573 | ₩1,565,938 | ₩1,590,333 | -1.88% | 168.2만 |
|---|
| 2026.01.07 | ₩1,634,448 | ₩1,645,513 | ₩1,627,191 | ₩1,635,806 | +0.08% | 135.1만 |
|---|
| 2026.01.06 | ₩1,628,283 | ₩1,659,655 | ₩1,627,750 | ₩1,654,075 | +1.58% | 189.6만 |
|---|
| 2026.01.05 | ₩1,612,836 | ₩1,648,310 | ₩1,612,836 | ₩1,635,433 | +1.40% | 329.1만 |
|---|
| 2026.01.02 | ₩1,509,692 | ₩1,561,637 | ₩1,509,319 | ₩1,549,666 | +2.65% | 269.8만 |
|---|
| 2025.12.31 | ₩1,438,413 | ₩1,438,826 | ₩1,423,353 | ₩1,424,604 | -0.96% | 56.1만 |
|---|
| 2025.12.30 | ₩1,444,205 | ₩1,446,176 | ₩1,425,350 | ₩1,427,640 | -1.15% | 80.7만 |
|---|
| 2025.12.29 | ₩1,417,573 | ₩1,429,651 | ₩1,412,900 | ₩1,419,464 | +0.13% | 42.4만 |
|---|
| 2025.12.26 | ₩1,419,797 | ₩1,432,900 | ₩1,415,576 | ₩1,428,452 | +0.61% | 36.4만 |
|---|
| 2025.12.24 | ₩1,411,235 | ₩1,420,530 | ₩1,408,066 | ₩1,418,825 | +0.54% | 23만 |
|---|
| 2025.12.23 | ₩1,408,732 | ₩1,417,800 | ₩1,405,736 | ₩1,413,925 | +0.37% | 54.4만 |
|---|
| 2025.12.22 | ₩1,419,464 | ₩1,421,009 | ₩1,398,159 | ₩1,407,453 | -0.85% | 70.4만 |
|---|
| 2025.12.19 | ₩1,388,252 | ₩1,415,044 | ₩1,388,252 | ₩1,406,175 | +1.29% | 232만 |
|---|
| 2025.12.18 | ₩1,395,456 | ₩1,400,569 | ₩1,378,385 | ₩1,379,930 | -1.11% | 164.5만 |
|---|
| 2025.12.17 | ₩1,412,500 | ₩1,418,292 | ₩1,344,909 | ₩1,352,126 | -4.27% | 214.1만 |
|---|
| 2025.12.16 | ₩1,440,144 | ₩1,448,839 | ₩1,419,384 | ₩1,432,847 | -0.51% | 95.6만 |
|---|
| 2025.12.15 | ₩1,450,557 | ₩1,461,689 | ₩1,437,560 | ₩1,448,519 | -0.14% | 128.3만 |
|---|
| 2025.12.12 | ₩1,477,242 | ₩1,484,126 | ₩1,434,365 | ₩1,439,238 | -2.57% | 162.3만 |
|---|
| 2025.12.11 | ₩1,484,379 | ₩1,501,689 | ₩1,458,706 | ₩1,495,151 | +0.73% | 140.4만 |
|---|
| 2025.12.10 | ₩1,477,255 | ₩1,496,643 | ₩1,463,247 | ₩1,490,464 | +0.89% | 109.4만 |
|---|
| 2025.12.09 | ₩1,475,258 | ₩1,485,697 | ₩1,472,208 | ₩1,479,971 | +0.32% | 90.5만 |
|---|
| 2025.12.08 | ₩1,489,798 | ₩1,510,251 | ₩1,483,420 | ₩1,490,957 | +0.08% | 111.9만 |
|---|
| 2025.12.05 | ₩1,493,940 | ₩1,503,860 | ₩1,462,421 | ₩1,464,032 | -2.00% | 105.4만 |
|---|
| 2025.12.04 | ₩1,494,739 | ₩1,504,073 | ₩1,467,628 | ₩1,478,160 | -1.11% | 151.2만 |
|---|
| 2025.12.03 | ₩1,478,373 | ₩1,520,291 | ₩1,472,221 | ₩1,519,226 | +2.76% | 206만 |
|---|
| 2025.12.02 | ₩1,450,903 | ₩1,482,328 | ₩1,449,665 | ₩1,476,429 | +1.76% | 142.6만 |
|---|
| 2025.12.01 | ₩1,406,188 | ₩1,453,153 | ₩1,404,111 | ₩1,448,746 | +3.03% | 210.3만 |
|---|
| 2025.11.28 | ₩1,385,376 | ₩1,411,848 | ₩1,378,771 | ₩1,411,475 | +1.88% | 94만 |
|---|
| 2025.11.26 | ₩1,385,735 | ₩1,404,817 | ₩1,381,248 | ₩1,386,135 | +0.03% | 157.2만 |
|---|
| 2025.11.25 | ₩1,323,364 | ₩1,340,741 | ₩1,296,613 | ₩1,335,868 | +0.94% | 119.3만 |
|---|
| 2025.11.24 | ₩1,301,779 | ₩1,325,109 | ₩1,301,739 | ₩1,315,361 | +1.04% | 162.8만 |
|---|
| 2025.11.21 | ₩1,282,778 | ₩1,303,004 | ₩1,259,821 | ₩1,287,065 | +0.33% | 248.2만 |
|---|
| 2025.11.20 | ₩1,387,813 | ₩1,399,424 | ₩1,300,954 | ₩1,306,333 | -5.87% | 205.5만 |
|---|
| 2025.11.19 | ₩1,339,263 | ₩1,391,142 | ₩1,338,238 | ₩1,383,951 | +3.34% | 158.8만 |
|---|
| 2025.11.18 | ₩1,346,334 | ₩1,355,176 | ₩1,323,577 | ₩1,336,986 | -0.69% | 141.4만 |
|---|
| 2025.11.17 | ₩1,337,865 | ₩1,364,870 | ₩1,337,266 | ₩1,358,212 | +1.52% | 169.2만 |
|---|
| 2025.11.14 | ₩1,317,332 | ₩1,355,642 | ₩1,306,280 | ₩1,340,874 | +1.79% | 130.8만 |
|---|
| 2025.11.13 | ₩1,386,161 | ₩1,387,320 | ₩1,344,243 | ₩1,358,025 | -2.03% | 140.6만 |
|---|
| 2025.11.12 | ₩1,371,740 | ₩1,383,112 | ₩1,365,176 | ₩1,381,288 | +0.70% | 96.2만 |
|---|
| 2025.11.11 | ₩1,373,884 | ₩1,380,822 | ₩1,355,256 | ₩1,361,434 | -0.91% | 102.6만 |
|---|
| 2025.11.10 | ₩1,380,542 | ₩1,388,558 | ₩1,359,636 | ₩1,383,232 | +0.19% | 99.3만 |
|---|
| 2025.11.07 | ₩1,372,992 | ₩1,378,718 | ₩1,327,346 | ₩1,354,164 | -1.37% | 184.2만 |
|---|
| 2025.11.06 | ₩1,384,683 | ₩1,386,881 | ₩1,366,787 | ₩1,370,462 | -1.03% | 107.3만 |
|---|
| 2025.11.05 | ₩1,372,992 | ₩1,399,011 | ₩1,372,593 | ₩1,389,837 | +1.23% | 116.9만 |
|---|
| 2025.11.04 | ₩1,398,092 | ₩1,415,816 | ₩1,369,969 | ₩1,371,714 | -1.89% | 173.5만 |
|---|
| 2025.11.03 | ₩1,415,496 | ₩1,429,318 | ₩1,415,456 | ₩1,420,556 | +0.36% | 86.8만 |
|---|
| 2025.10.31 | ₩1,427,028 | ₩1,429,158 | ₩1,400,023 | ₩1,410,449 | -1.16% | 117.9만 |
|---|
| 2025.10.30 | ₩1,428,359 | ₩1,446,242 | ₩1,425,603 | ₩1,432,048 | +0.26% | 128.3만 |
|---|
| 2025.10.29 | ₩1,425,669 | ₩1,435,124 | ₩1,417,920 | ₩1,425,909 | +0.02% | 153만 |
|---|
| 2025.10.28 | ₩1,407,214 | ₩1,412,327 | ₩1,400,463 | ₩1,401,461 | -0.41% | 85.7만 |
|---|
| 2025.10.27 | ₩1,398,172 | ₩1,412,447 | ₩1,397,307 | ₩1,411,448 | +0.95% | 126.6만 |
|---|
| 2025.10.24 | ₩1,382,087 | ₩1,389,371 | ₩1,374,430 | ₩1,375,655 | -0.47% | 103.3만 |
|---|
| 2025.10.23 | ₩1,337,599 | ₩1,385,509 | ₩1,337,572 | ₩1,380,063 | +3.17% | 131.8만 |
|---|
| 2025.10.22 | ₩1,366,800 | ₩1,375,762 | ₩1,328,477 | ₩1,346,986 | -1.45% | 132.9만 |
|---|
| 2025.10.21 | ₩1,379,930 | ₩1,381,488 | ₩1,363,738 | ₩1,364,896 | -1.09% | 107.2만 |
|---|
| 2025.10.20 | ₩1,373,858 | ₩1,401,049 | ₩1,373,511 | ₩1,387,706 | +1.01% | 127.2만 |
|---|
| 2025.10.17 | ₩1,358,997 | ₩1,375,216 | ₩1,351,554 | ₩1,370,555 | +0.85% | 166.4만 |
|---|
| 2025.10.16 | ₩1,381,075 | ₩1,397,333 | ₩1,346,361 | ₩1,357,666 | -1.69% | 193.8만 |
|---|
| 2025.10.15 | ₩1,371,701 | ₩1,375,522 | ₩1,322,978 | ₩1,344,643 | -1.97% | 290만 |
|---|
| 2025.10.14 | ₩1,288,250 | ₩1,322,898 | ₩1,286,306 | ₩1,309,183 | +1.62% | 242.2만 |
|---|
| 2025.10.13 | ₩1,293,936 | ₩1,311,846 | ₩1,287,598 | ₩1,311,154 | +1.33% | 222.4만 |
|---|
| 2025.10.10 | ₩1,292,551 | ₩1,299,888 | ₩1,245,573 | ₩1,246,612 | -3.55% | 293.4만 |
|---|