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 | ₩2,430,153 | ₩2,438,742 | ₩2,375,195 | ₩2,378,321 | -2.13% | 120.4만 |
| 2026.10.08 | ₩2,393,630 | ₩2,461,399 | ₩2,355,464 | ₩2,364,227 | -1.23% | 193만 |
| 2026.10.07 | ₩2,389,783 | ₩2,420,227 | ₩2,385,534 | ₩2,411,210 | +0.90% | 124.7만 |
| 2026.10.06 | ₩2,498,096 | ₩2,498,096 | ₩2,430,086 | ₩2,450,137 | -1.92% | 162.6만 |
| 2026.10.05 | ₩2,474,758 | ₩2,497,655 | ₩2,460,424 | ₩2,484,550 | +0.40% | 138.6만 |
| 2026.10.02 | ₩2,471,031 | ₩2,502,771 | ₩2,461,292 | ₩2,494,502 | +0.95% | 134.4만 |
| 2026.10.01 | ₩2,403,382 | ₩2,434,240 | ₩2,392,895 | ₩2,415,926 | +0.52% | 140.5만 |
| 2026.09.30 | ₩2,442,790 | ₩2,444,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,420,174 |
| -0.93% |
| 122.1만 |
| 2026.09.29 | ₩2,419,960 | ₩2,460,384 | ₩2,405,118 | ₩2,450,525 | +1.26% | 165.4만 |
|---|
| 2026.09.28 | ₩2,336,214 | ₩2,383,958 | ₩2,318,420 | ₩2,366,391 | +1.29% | 136.9만 |
|---|
| 2026.09.25 | ₩2,326,101 | ₩2,350,147 | ₩2,308,548 | ₩2,329,694 | +0.15% | 80.2만 |
|---|
| 2026.09.24 | ₩2,282,819 | ₩2,320,210 | ₩2,272,172 | ₩2,301,053 | +0.80% | 126.3만 |
|---|
| 2026.09.23 | ₩2,312,675 | ₩2,333,261 | ₩2,276,740 | ₩2,330,590 | +0.77% | 125.4만 |
|---|
| 2026.09.22 | ₩2,265,652 | ₩2,337,389 | ₩2,263,368 | ₩2,334,985 | +3.06% | 117.5만 |
|---|
| 2026.09.21 | ₩2,261,738 | ₩2,300,826 | ₩2,240,391 | ₩2,286,118 | +1.08% | 131.4만 |
|---|
| 2026.09.18 | ₩2,177,484 | ₩2,246,429 | ₩2,175,173 | ₩2,244,172 | +3.06% | 252.4만 |
|---|
| 2026.09.17 | ₩2,186,929 | ₩2,189,106 | ₩2,156,137 | ₩2,177,044 | -0.45% | 139.4만 |
|---|
| 2026.09.16 | ₩2,177,284 | ₩2,177,284 | ₩2,116,755 | ₩2,140,374 | -1.70% | 133.4만 |
|---|
| 2026.09.15 | ₩2,158,261 | ₩2,159,517 | ₩2,105,053 | ₩2,126,026 | -1.49% | 157.8만 |
|---|
| 2026.09.14 | ₩2,129,673 | ₩2,151,315 | ₩2,101,125 | ₩2,104,211 | -1.20% | 197.1만 |
|---|
| 2026.09.11 | ₩2,306,891 | ₩2,307,479 | ₩2,265,933 | ₩2,268,725 | -1.65% | 88.1만 |
|---|
| 2026.09.10 | ₩2,255,647 | ₩2,293,212 | ₩2,246,389 | ₩2,254,204 | -0.06% | 107.8만 |
|---|
| 2026.09.09 | ₩2,308,027 | ₩2,338,979 | ₩2,301,614 | ₩2,310,431 | +0.10% | 106만 |
|---|
| 2026.09.08 | ₩2,370,319 | ₩2,391,225 | ₩2,328,559 | ₩2,357,628 | -0.54% | 135.3만 |
|---|
| 2026.09.04 | ₩2,242,595 | ₩2,299,931 | ₩2,238,841 | ₩2,290,874 | +2.15% | 128.9만 |
|---|
| 2026.09.03 | ₩2,194,036 | ₩2,212,631 | ₩2,163,244 | ₩2,199,112 | +0.23% | 143.8만 |
|---|
| 2026.09.02 | ₩2,233,872 | ₩2,255,847 | ₩2,204,469 | ₩2,247,351 | +0.60% | 87.3만 |
|---|
| 2026.09.01 | ₩2,245,267 | ₩2,249,622 | ₩2,205,818 | ₩2,224,427 | -0.93% | 100.5만 |
|---|
| 2026.08.31 | ₩2,282,592 | ₩2,293,572 | ₩2,243,383 | ₩2,265,666 | -0.74% | 121.2만 |
|---|
| 2026.08.28 | ₩2,317,418 | ₩2,324,431 | ₩2,261,485 | ₩2,265,866 | -2.22% | 125.8만 |
|---|
| 2026.08.27 | ₩2,333,155 | ₩2,340,168 | ₩2,296,525 | ₩2,317,765 | -0.66% | 102.7만 |
|---|
| 2026.08.26 | ₩2,332,887 | ₩2,353,433 | ₩2,314,212 | ₩2,331,966 | -0.04% | 87.4만 |
|---|
| 2026.08.25 | ₩2,350,013 | ₩2,364,494 | ₩2,318,914 | ₩2,329,989 | -0.85% | 80.9만 |
|---|
| 2026.08.24 | ₩2,353,233 | ₩2,353,794 | ₩2,307,826 | ₩2,324,605 | -1.22% | 120.2만 |
|---|
| 2026.08.21 | ₩2,355,838 | ₩2,365,843 | ₩2,325,767 | ₩2,356,172 | +0.01% | 97.2만 |
|---|
| 2026.08.20 | ₩2,329,454 | ₩2,372,282 | ₩2,325,794 | ₩2,338,204 | +0.38% | 82.5만 |
|---|
| 2026.08.19 | ₩2,401,538 | ₩2,410,302 | ₩2,336,254 | ₩2,340,101 | -2.56% | 146.4만 |
|---|
| 2026.08.18 | ₩2,416,607 | ₩2,431,849 | ₩2,372,122 | ₩2,408,565 | -0.33% | 150.9만 |
|---|
| 2026.08.17 | ₩2,500,340 | ₩2,533,296 | ₩2,484,897 | ₩2,515,622 | +0.61% | 128.5만 |
|---|
| 2026.08.14 | ₩2,456,937 | ₩2,475,813 | ₩2,431,849 | ₩2,463,470 | +0.27% | 92.9만 |
|---|
| 2026.08.13 | ₩2,430,059 | ₩2,503,025 | ₩2,422,351 | ₩2,468,573 | +1.58% | 123.8만 |
|---|
| 2026.08.12 | ₩2,448,174 | ₩2,464,699 | ₩2,414,443 | ₩2,418,036 | -1.23% | 138.9만 |
|---|
| 2026.08.11 | ₩2,396,475 | ₩2,430,754 | ₩2,375,622 | ₩2,403,756 | +0.30% | 148만 |
|---|
| 2026.08.10 | ₩2,395,246 | ₩2,397,197 | ₩2,314,826 | ₩2,315,721 | -3.32% | 110.7만 |
|---|
| 2026.08.07 | ₩2,350,761 | ₩2,352,899 | ₩2,297,861 | ₩2,325,754 | -1.06% | 106.5만 |
|---|
| 2026.08.06 | ₩2,264,838 | ₩2,318,460 | ₩2,233,738 | ₩2,276,834 | +0.53% | 107.3만 |
|---|
| 2026.08.05 | ₩2,271,557 | ₩2,309,817 | ₩2,233,257 | ₩2,241,900 | -1.31% | 122.1만 |
|---|
| 2026.08.04 | ₩2,271,049 | ₩2,294,454 | ₩2,252,307 | ₩2,286,880 | +0.70% | 152.7만 |
|---|
| 2026.08.03 | ₩2,150,353 | ₩2,211,149 | ₩2,113,362 | ₩2,194,210 | +2.04% | 143.7만 |
|---|
| 2026.07.31 | ₩2,248,794 | ₩2,260,509 | ₩2,170,418 | ₩2,176,149 | -3.23% | 160.1만 |
|---|
| 2026.07.30 | ₩2,197,616 | ₩2,239,977 | ₩2,172,729 | ₩2,206,126 | +0.39% | 217.1만 |
|---|
| 2026.07.29 | ₩2,096,517 | ₩2,166,076 | ₩2,044,751 | ₩2,071,536 | -1.19% | 253.9만 |
|---|
| 2026.07.28 | ₩2,111,358 | ₩2,137,248 | ₩2,075,396 | ₩2,114,631 | +0.16% | 301만 |
|---|
| 2026.07.27 | ₩2,323,349 | ₩2,333,382 | ₩2,155,229 | ₩2,211,229 | -4.83% | 332.6만 |
|---|
| 2026.07.24 | ₩2,391,065 | ₩2,401,739 | ₩2,324,271 | ₩2,347,261 | -1.83% | 131.5만 |
|---|
| 2026.07.23 | ₩2,380,698 | ₩2,436,084 | ₩2,378,187 | ₩2,408,592 | +1.17% | 110.7만 |
|---|
| 2026.07.22 | ₩2,361,368 | ₩2,427,561 | ₩2,360,553 | ₩2,407,069 | +1.94% | 100.7만 |
|---|
| 2026.07.21 | ₩2,406,187 | ₩2,436,485 | ₩2,385,267 | ₩2,406,601 | +0.02% | 168.1만 |
|---|
| 2026.07.20 | ₩2,376,116 | ₩2,402,366 | ₩2,309,202 | ₩2,323,122 | -2.23% | 163.9만 |
|---|
| 2026.07.17 | ₩2,316,122 | ₩2,392,441 | ₩2,275,538 | ₩2,334,557 | +0.80% | 220.9만 |
|---|
| 2026.07.16 | ₩2,400,456 | ₩2,475,987 | ₩2,376,691 | ₩2,384,372 | -0.67% | 258.1만 |
|---|
| 2026.07.15 | ₩2,438,061 | ₩2,444,660 | ₩2,318,620 | ₩2,424,983 | -0.54% | 418.9만 |
|---|
| 2026.07.14 | ₩2,387,819 | ₩2,402,273 | ₩2,337,603 | ₩2,372,042 | -0.66% | 252.9만 |
|---|
| 2026.07.13 | ₩2,369,237 | ₩2,372,242 | ₩2,295,149 | ₩2,305,782 | -2.68% | 142만 |
|---|
| 2026.07.10 | ₩2,383,050 | ₩2,424,863 | ₩2,360,046 | ₩2,401,004 | +0.75% | 121.8만 |
|---|
| 2026.07.09 | ₩2,451,954 | ₩2,483,040 | ₩2,400,256 | ₩2,410,261 | -1.70% | 154.7만 |
|---|
| 2026.07.08 | ₩2,315,989 | ₩2,378,748 | ₩2,310,244 | ₩2,362,704 | +2.02% | 142.5만 |
|---|
| 2026.07.07 | ₩2,320,597 | ₩2,352,538 | ₩2,294,120 | ₩2,334,156 | +0.58% | 186.4만 |
|---|
| 2026.07.06 | ₩2,444,660 | ₩2,496,225 | ₩2,422,391 | ₩2,438,074 | -0.27% | 194.5만 |
|---|
| 2026.07.02 | ₩2,463,336 | ₩2,482,599 | ₩2,335,145 | ₩2,363,599 | -4.05% | 269.9만 |
|---|
| 2026.07.01 | ₩2,559,920 | ₩2,595,615 | ₩2,448,174 | ₩2,462,080 | -3.82% | 258.5만 |
|---|
| 2026.06.30 | ₩2,558,878 | ₩2,671,707 | ₩2,556,714 | ₩2,657,653 | +3.86% | 271.3만 |
|---|
| 2026.06.29 | ₩2,403,181 | ₩2,519,630 | ₩2,367,874 | ₩2,515,609 | +4.68% | 176.1만 |
|---|
| 2026.06.26 | ₩2,380,084 | ₩2,416,607 | ₩2,361,355 | ₩2,397,397 | +0.73% | 284만 |
|---|
| 2026.06.25 | ₩2,478,725 | ₩2,479,273 | ₩2,373,912 | ₩2,459,596 | -0.77% | 219.7만 |
|---|
| 2026.06.24 | ₩2,338,351 | ₩2,377,399 | ₩2,311,460 | ₩2,354,849 | +0.71% | 202.8만 |
|---|
| 2026.06.23 | ₩2,374,794 | ₩2,421,884 | ₩2,345,765 | ₩2,375,809 | +0.04% | 241.6만 |
|---|
| 2026.06.22 | ₩2,609,668 | ₩2,617,042 | ₩2,520,057 | ₩2,577,246 | -1.24% | 179.3만 |
|---|
| 2026.06.18 | ₩2,570,474 | ₩2,595,441 | ₩2,550,903 | ₩2,577,821 | +0.29% | 240.6만 |
|---|
| 2026.06.17 | ₩2,534,431 | ₩2,589,590 | ₩2,491,844 | ₩2,495,197 | -1.55% | 232.3만 |
|---|
| 2026.06.16 | ₩2,500,781 | ₩2,513,004 | ₩2,408,071 | ₩2,409,781 | -3.64% | 179.8만 |
|---|
| 2026.06.15 | ₩2,530,878 | ₩2,556,473 | ₩2,491,416 | ₩2,528,367 | -0.10% | 233.9만 |
|---|
| 2026.06.12 | ₩2,468,199 | ₩2,528,554 | ₩2,456,683 | ₩2,489,479 | +0.86% | 253만 |
|---|
| 2026.06.11 | ₩2,377,866 | ₩2,542,848 | ₩2,371,321 | ₩2,537,477 | +6.71% | 296.6만 |
|---|
| 2026.06.10 | ₩2,333,061 | ₩2,420,615 | ₩2,302,002 | ₩2,316,670 | -0.70% | 258.6만 |
|---|
| 2026.06.09 | ₩2,373,351 | ₩2,446,143 | ₩2,239,309 | ₩2,374,887 | +0.06% | 315.1만 |
|---|
| 2026.06.08 | ₩2,314,800 | ₩2,363,826 | ₩2,296,404 | ₩2,336,508 | +0.94% | 206.2만 |
|---|
| 2026.06.05 | ₩2,251,439 | ₩2,278,317 | ₩2,188,679 | ₩2,193,168 | -2.59% | 274.5만 |
|---|
| 2026.06.04 | ₩2,244,011 | ₩2,376,918 | ₩2,234,166 | ₩2,347,769 | +4.62% | 224.8만 |
|---|
| 2026.06.03 | ₩2,283,433 | ₩2,328,800 | ₩2,257,637 | ₩2,306,210 | +1.00% | 182.7만 |
|---|
| 2026.06.02 | ₩2,217,147 | ₩2,282,110 | ₩2,200,982 | ₩2,278,170 | +2.75% | 148.4만 |
|---|
| 2026.06.01 | ₩2,130,021 | ₩2,199,567 | ₩2,118,185 | ₩2,175,574 | +2.14% | 105.9만 |
|---|
| 2026.05.29 | ₩2,182,120 | ₩2,209,813 | ₩2,143,900 | ₩2,154,454 | -1.27% | 106.9만 |
|---|
| 2026.05.28 | ₩2,160,238 | ₩2,174,185 | ₩2,110,690 | ₩2,145,116 | -0.70% | 97.2만 |
|---|
| 2026.05.27 | ₩2,187,303 | ₩2,189,681 | ₩2,114,698 | ₩2,134,563 | -2.41% | 136.2만 |
|---|
| 2026.05.26 | ₩2,193,315 | ₩2,201,544 | ₩2,143,085 | ₩2,180,196 | -0.60% | 165.1만 |
|---|
| 2026.05.22 | ₩2,164,166 | ₩2,208,918 | ₩2,158,582 | ₩2,181,358 | +0.79% | 166.7만 |
|---|
| 2026.05.21 | ₩2,068,851 | ₩2,139,799 | ₩2,065,190 | ₩2,126,721 | +2.80% | 135.8만 |
|---|
| 2026.05.20 | ₩2,006,999 | ₩2,078,362 | ₩1,993,560 | ₩2,070,788 | +3.18% | 174.5만 |
|---|
| 2026.05.19 | ₩1,936,933 | ₩1,984,797 | ₩1,925,417 | ₩1,949,637 | +0.66% | 139.5만 |
|---|
| 2026.05.18 | ₩2,032,207 | ₩2,033,864 | ₩1,941,488 | ₩1,966,936 | -3.21% | 166.4만 |
|---|
| 2026.05.15 | ₩2,019,503 | ₩2,040,223 | ₩1,985,973 | ₩2,006,238 | -0.66% | 180.7만 |
|---|
| 2026.05.14 | ₩2,102,328 | ₩2,142,070 | ₩2,088,355 | ₩2,116,715 | +0.68% | 141.3만 |
|---|
| 2026.05.13 | ₩2,056,440 | ₩2,140,881 | ₩2,031,980 | ₩2,112,801 | +2.74% | 169.1만 |
|---|
| 2026.05.12 | ₩2,038,740 | ₩2,050,723 | ₩1,970,423 | ₩2,031,793 | -0.34% | 184.7만 |
|---|
| 2026.05.11 | ₩2,083,038 | ₩2,094,646 | ₩2,032,354 | ₩2,091,734 | +0.42% | 219.1만 |
|---|
| 2026.05.08 | ₩2,055,291 | ₩2,131,143 | ₩2,045,446 | ₩2,126,748 | +3.48% | 228.8만 |
|---|
| 2026.05.07 | ₩2,068,931 | ₩2,070,614 | ₩2,000,895 | ₩2,025,996 | -2.08% | 172.7만 |
|---|
| 2026.05.06 | ₩2,007,948 | ₩2,064,629 | ₩1,998,476 | ₩2,063,587 | +2.77% | 231.2만 |
|---|
| 2026.05.05 | ₩1,913,541 | ₩1,943,438 | ₩1,889,455 | ₩1,927,568 | +0.73% | 162.1만 |
|---|
| 2026.05.04 | ₩1,872,597 | ₩1,893,035 | ₩1,825,867 | ₩1,851,810 | -1.11% | 175.6만 |
|---|
| 2026.05.01 | ₩1,908,024 | ₩1,929,211 | ₩1,888,934 | ₩1,906,328 | -0.09% | 70.7만 |
|---|
| 2026.04.30 | ₩1,889,388 | ₩1,932,551 | ₩1,863,553 | ₩1,922,318 | +1.74% | 141.4만 |
|---|
| 2026.04.29 | ₩1,852,478 | ₩1,869,831 | ₩1,836,728 | ₩1,862,324 | +0.53% | 125.7만 |
|---|
| 2026.04.28 | ₩1,856,512 | ₩1,868,402 | ₩1,823,222 | ₩1,849,606 | -0.37% | 192.7만 |
|---|
| 2026.04.27 | ₩1,947,499 | ₩1,948,114 | ₩1,891,192 | ₩1,913,568 | -1.74% | 132.6만 |
|---|
| 2026.04.24 | ₩1,949,757 | ₩1,967,284 | ₩1,925,925 | ₩1,947,312 | -0.13% | 175.2만 |
|---|
| 2026.04.23 | ₩1,922,264 | ₩1,937,026 | ₩1,865,196 | ₩1,894,011 | -1.47% | 180.1만 |
|---|
| 2026.04.22 | ₩1,973,095 | ₩1,973,095 | ₩1,841,243 | ₩1,928,557 | -2.26% | 262.2만 |
|---|
| 2026.04.21 | ₩1,971,879 | ₩1,977,330 | ₩1,932,016 | ₩1,949,009 | -1.16% | 127.5만 |
|---|
| 2026.04.20 | ₩1,952,375 | ₩1,976,167 | ₩1,939,698 | ₩1,972,427 | +1.03% | 109.2만 |
|---|
| 2026.04.17 | ₩1,955,408 | ₩1,967,057 | ₩1,931,268 | ₩1,950,118 | -0.27% | 187.7만 |
|---|
| 2026.04.16 | ₩1,941,034 | ₩1,942,263 | ₩1,878,915 | ₩1,884,700 | -2.90% | 262.7만 |
|---|
| 2026.04.15 | ₩1,968,459 | ₩1,985,345 | ₩1,890,604 | ₩1,979,467 | +0.56% | 425.2만 |
|---|
| 2026.04.14 | ₩2,039,074 | ₩2,046,541 | ₩1,999,786 | ₩2,028,267 | -0.53% | 176.9만 |
|---|
| 2026.04.13 | ₩1,957,278 | ₩2,004,889 | ₩1,951,761 | ₩2,004,087 | +2.39% | 170.9만 |
|---|
| 2026.04.10 | ₩1,980,242 | ₩2,007,160 | ₩1,968,713 | ₩1,974,805 | -0.27% | 152만 |
|---|
| 2026.04.09 | ₩1,886,423 | ₩1,941,768 | ₩1,886,423 | ₩1,935,209 | +2.59% | 158만 |
|---|
| 2026.04.08 | ₩1,898,285 | ₩1,909,360 | ₩1,849,165 | ₩1,898,352 | +0.00% | 242.7만 |
|---|
| 2026.04.07 | ₩1,723,873 | ₩1,748,667 | ₩1,699,520 | ₩1,745,260 | +1.24% | 136.9만 |
|---|
| 2026.04.06 | ₩1,756,829 | ₩1,763,362 | ₩1,710,407 | ₩1,742,001 | -0.84% | 129.9만 |
|---|
| 2026.04.02 | ₩1,744,045 | ₩1,811,720 | ₩1,734,213 | ₩1,759,661 | +0.90% | 188.3만 |
|---|
| 2026.04.01 | ₩1,797,614 | ₩1,851,156 | ₩1,796,171 | ₩1,816,476 | +1.05% | 174.5만 |
|---|
| 2026.03.31 | ₩1,715,711 | ₩1,766,581 | ₩1,704,596 | ₩1,764,470 | +2.84% | 173.2만 |
|---|
| 2026.03.30 | ₩1,761,718 | ₩1,767,262 | ₩1,667,325 | ₩1,675,140 | -4.91% | 214.5만 |
|---|
| 2026.03.27 | ₩1,761,264 | ₩1,781,770 | ₩1,734,667 | ₩1,739,944 | -1.21% | 176만 |
|---|
| 2026.03.26 | ₩1,812,535 | ₩1,816,022 | ₩1,772,512 | ₩1,776,052 | -2.01% | 172.1만 |
|---|
| 2026.03.25 | ₩1,862,337 | ₩1,878,020 | ₩1,825,734 | ₩1,862,070 | -0.01% | 161만 |
|---|
| 2026.03.24 | ₩1,802,262 | ₩1,887,973 | ₩1,801,675 | ₩1,869,457 | +3.73% | 180.1만 |
|---|
| 2026.03.23 | ₩1,816,436 | ₩1,870,753 | ₩1,800,913 | ₩1,829,648 | +0.73% | 198.3만 |
|---|
| 2026.03.20 | ₩1,813,137 | ₩1,830,156 | ₩1,724,755 | ₩1,759,688 | -2.95% | 264.5만 |
|---|
| 2026.03.19 | ₩1,757,003 | ₩1,833,442 | ₩1,750,497 | ₩1,825,333 | +3.89% | 161.9만 |
|---|
| 2026.03.18 | ₩1,834,658 | ₩1,845,238 | ₩1,808,808 | ₩1,810,345 | -1.33% | 139.1만 |
|---|
| 2026.03.17 | ₩1,850,261 | ₩1,858,289 | ₩1,829,234 | ₩1,855,751 | +0.30% | 113.6만 |
|---|
| 2026.03.16 | ₩1,842,873 | ₩1,857,087 | ₩1,827,751 | ₩1,837,583 | -0.29% | 131만 |
|---|
| 2026.03.13 | ₩1,826,869 | ₩1,852,585 | ₩1,793,419 | ₩1,797,680 | -1.60% | 117.9만 |
|---|
| 2026.03.12 | ₩1,833,549 | ₩1,833,549 | ₩1,781,489 | ₩1,805,549 | -1.53% | 178만 |
|---|
| 2026.03.11 | ₩1,848,804 | ₩1,876,618 | ₩1,832,827 | ₩1,852,438 | +0.20% | 116.5만 |
|---|
| 2026.03.10 | ₩1,836,287 | ₩1,880,305 | ₩1,830,035 | ₩1,848,056 | +0.64% | 165.1만 |
|---|
| 2026.03.09 | ₩1,716,325 | ₩1,815,461 | ₩1,704,730 | ₩1,813,350 | +5.65% | 180.9만 |
|---|
| 2026.03.06 | ₩1,728,442 | ₩1,787,407 | ₩1,718,837 | ₩1,727,026 | -0.08% | 190만 |
|---|
| 2026.03.05 | ₩1,845,011 | ₩1,880,091 | ₩1,789,344 | ₩1,827,965 | -0.92% | 180.5만 |
|---|
| 2026.03.04 | ₩1,858,383 | ₩1,877,646 | ₩1,833,776 | ₩1,869,390 | +0.59% | 148.7만 |
|---|
| 2026.03.03 | ₩1,813,564 | ₩1,834,831 | ₩1,775,425 | ₩1,818,052 | +0.25% | 201.3만 |
|---|
| 2026.03.02 | ₩1,893,944 | ₩1,927,261 | ₩1,885,207 | ₩1,901,679 | +0.41% | 149.2만 |
|---|
| 2026.02.27 | ₩1,910,763 | ₩1,952,682 | ₩1,902,961 | ₩1,937,774 | +1.41% | 135.8만 |
|---|
| 2026.02.26 | ₩2,020,946 | ₩2,022,963 | ₩1,905,753 | ₩1,955,461 | -3.24% | 217.8만 |
|---|
| 2026.02.25 | ₩2,033,744 | ₩2,066,900 | ₩2,025,835 | ₩2,039,234 | +0.27% | 130.7만 |
|---|
| 2026.02.24 | ₩2,003,847 | ₩2,013,639 | ₩1,968,994 | ₩2,000,881 | -0.15% | 153.9만 |
|---|
| 2026.02.23 | ₩1,965,614 | ₩1,994,482 | ₩1,953,057 | ₩1,985,104 | +0.99% | 128.4만 |
|---|
| 2026.02.20 | ₩1,936,251 | ₩1,986,467 | ₩1,934,782 | ₩1,963,196 | +1.39% | 110.3만 |
|---|
| 2026.02.19 | ₩1,922,385 | ₩1,950,104 | ₩1,907,076 | ₩1,948,955 | +1.38% | 113.5만 |
|---|
| 2026.02.18 | ₩1,918,952 | ₩1,972,427 | ₩1,906,808 | ₩1,962,034 | +2.25% | 133.4만 |
|---|
| 2026.02.17 | ₩1,860,306 | ₩1,908,305 | ₩1,847,188 | ₩1,896,656 | +1.95% | 109.7만 |
|---|
| 2026.02.13 | ₩1,890,070 | ₩1,919,205 | ₩1,871,568 | ₩1,879,062 | -0.58% | 124.9만 |
|---|
| 2026.02.12 | ₩1,917,295 | ₩1,922,665 | ₩1,859,812 | ₩1,879,409 | -1.98% | 151.8만 |
|---|
| 2026.02.11 | ₩1,924,202 | ₩1,939,016 | ₩1,882,709 | ₩1,917,829 | -0.33% | 113.9만 |
|---|
| 2026.02.10 | ₩1,922,692 | ₩1,923,520 | ₩1,884,660 | ₩1,888,427 | -1.78% | 120.1만 |
|---|
| 2026.02.09 | ₩1,891,392 | ₩1,919,780 | ₩1,881,721 | ₩1,909,627 | +0.96% | 112.5만 |
|---|
| 2026.02.06 | ₩1,833,322 | ₩1,891,566 | ₩1,828,179 | ₩1,887,612 | +2.96% | 197.1만 |
|---|
| 2026.02.05 | ₩1,775,545 | ₩1,828,633 | ₩1,762,734 | ₩1,803,652 | +1.58% | 179만 |
|---|
| 2026.02.04 | ₩1,864,568 | ₩1,878,381 | ₩1,758,098 | ₩1,788,917 | -4.06% | 247.9만 |
|---|
| 2026.02.03 | ₩1,918,377 | ₩1,931,429 | ₩1,832,707 | ₩1,864,728 | -2.80% | 220.5만 |
|---|
| 2026.02.02 | ₩1,866,545 | ₩1,941,247 | ₩1,864,087 | ₩1,925,524 | +3.16% | 176.7만 |
|---|
| 2026.01.30 | ₩1,923,721 | ₩1,958,975 | ₩1,891,619 | ₩1,900,957 | -1.18% | 235.9만 |
|---|
| 2026.01.29 | ₩1,949,476 | ₩1,960,391 | ₩1,869,016 | ₩1,943,919 | -0.29% | 281.9만 |
|---|
| 2026.01.28 | ₩1,994,469 | ₩1,995,110 | ₩1,880,986 | ₩1,900,850 | -4.69% | 503.7만 |
|---|
| 2026.01.27 | ₩1,893,784 | ₩1,968,539 | ₩1,892,942 | ₩1,943,158 | +2.61% | 347.4만 |
|---|
| 2026.01.26 | ₩1,851,356 | ₩1,896,883 | ₩1,850,408 | ₩1,888,066 | +1.98% | 200.1만 |
|---|
| 2026.01.23 | ₩1,838,598 | ₩1,861,362 | ₩1,821,165 | ₩1,855,591 | +0.92% | 155.6만 |
|---|
| 2026.01.22 | ₩1,861,749 | ₩1,868,629 | ₩1,834,537 | ₩1,863,553 | +0.10% | 184.4만 |
|---|
| 2026.01.21 | ₩1,779,392 | ₩1,831,491 | ₩1,766,928 | ₩1,816,917 | +2.11% | 238.7만 |
|---|
| 2026.01.20 | ₩1,762,186 | ₩1,805,121 | ₩1,751,753 | ₩1,771,470 | +0.53% | 297.1만 |
|---|
| 2026.01.16 | ₩1,811,066 | ₩1,837,329 | ₩1,787,728 | ₩1,814,886 | +0.21% | 246.9만 |
|---|
| 2026.01.15 | ₩1,808,301 | ₩1,814,125 | ₩1,776,720 | ₩1,778,858 | -1.63% | 285.8만 |
|---|
| 2026.01.14 | ₩1,692,720 | ₩1,700,936 | ₩1,669,342 | ₩1,688,178 | -0.27% | 153.7만 |
|---|
| 2026.01.13 | ₩1,713,026 | ₩1,725,262 | ₩1,694,056 | ₩1,696,781 | -0.95% | 137.4만 |
|---|
| 2026.01.12 | ₩1,677,946 | ₩1,714,682 | ₩1,676,863 | ₩1,711,570 | +2.00% | 148.9만 |
|---|
| 2026.01.09 | ₩1,646,940 | ₩1,712,598 | ₩1,631,096 | ₩1,701,751 | +3.33% | 239.5만 |
|---|
| 2026.01.08 | ₩1,626,113 | ₩1,635,839 | ₩1,570,995 | ₩1,595,468 | -1.88% | 168.2만 |
|---|
| 2026.01.07 | ₩1,639,726 | ₩1,650,827 | ₩1,632,445 | ₩1,641,088 | +0.08% | 135.1만 |
|---|
| 2026.01.06 | ₩1,633,541 | ₩1,665,014 | ₩1,633,006 | ₩1,659,417 | +1.58% | 189.6만 |
|---|
| 2026.01.05 | ₩1,618,045 | ₩1,653,632 | ₩1,618,045 | ₩1,640,714 | +1.40% | 329.1만 |
|---|
| 2026.01.02 | ₩1,514,567 | ₩1,566,680 | ₩1,514,193 | ₩1,554,670 | +2.65% | 269.8만 |
|---|
| 2025.12.31 | ₩1,443,058 | ₩1,443,472 | ₩1,427,949 | ₩1,429,205 | -0.96% | 56.1만 |
|---|
| 2025.12.30 | ₩1,448,869 | ₩1,450,846 | ₩1,429,953 | ₩1,432,250 | -1.15% | 80.7만 |
|---|
| 2025.12.29 | ₩1,422,151 | ₩1,434,268 | ₩1,417,462 | ₩1,424,048 | +0.13% | 42.4만 |
|---|
| 2025.12.26 | ₩1,424,382 | ₩1,437,527 | ₩1,420,147 | ₩1,433,065 | +0.61% | 36.4만 |
|---|
| 2025.12.24 | ₩1,415,792 | ₩1,425,117 | ₩1,412,613 | ₩1,423,407 | +0.54% | 23만 |
|---|
| 2025.12.23 | ₩1,413,281 | ₩1,422,378 | ₩1,410,275 | ₩1,418,491 | +0.37% | 54.4만 |
|---|
| 2025.12.22 | ₩1,424,048 | ₩1,425,598 | ₩1,402,674 | ₩1,411,998 | -0.85% | 70.4만 |
|---|
| 2025.12.19 | ₩1,392,735 | ₩1,419,613 | ₩1,392,735 | ₩1,410,716 | +1.29% | 232만 |
|---|
| 2025.12.18 | ₩1,399,962 | ₩1,405,092 | ₩1,382,836 | ₩1,384,386 | -1.11% | 164.5만 |
|---|
| 2025.12.17 | ₩1,417,061 | ₩1,422,872 | ₩1,349,252 | ₩1,356,493 | -4.27% | 214.1만 |
|---|
| 2025.12.16 | ₩1,444,794 | ₩1,453,518 | ₩1,423,968 | ₩1,437,474 | -0.51% | 95.6만 |
|---|
| 2025.12.15 | ₩1,455,241 | ₩1,466,409 | ₩1,442,203 | ₩1,453,197 | -0.14% | 128.3만 |
|---|
| 2025.12.12 | ₩1,482,012 | ₩1,488,918 | ₩1,438,996 | ₩1,443,886 | -2.57% | 162.3만 |
|---|
| 2025.12.11 | ₩1,489,172 | ₩1,506,539 | ₩1,463,416 | ₩1,499,979 | +0.73% | 140.4만 |
|---|
| 2025.12.10 | ₩1,482,025 | ₩1,501,476 | ₩1,467,972 | ₩1,495,277 | +0.89% | 109.4만 |
|---|
| 2025.12.09 | ₩1,480,021 | ₩1,490,495 | ₩1,476,962 | ₩1,484,750 | +0.32% | 90.5만 |
|---|
| 2025.12.08 | ₩1,494,609 | ₩1,515,128 | ₩1,488,210 | ₩1,495,771 | +0.08% | 111.9만 |
|---|
| 2025.12.05 | ₩1,498,764 | ₩1,508,716 | ₩1,467,144 | ₩1,468,760 | -2.00% | 105.4만 |
|---|
| 2025.12.04 | ₩1,499,565 | ₩1,508,930 | ₩1,472,367 | ₩1,482,934 | -1.11% | 151.2만 |
|---|
| 2025.12.03 | ₩1,483,147 | ₩1,525,201 | ₩1,476,976 | ₩1,524,132 | +2.76% | 206만 |
|---|
| 2025.12.02 | ₩1,455,588 | ₩1,487,115 | ₩1,454,346 | ₩1,481,197 | +1.76% | 142.6만 |
|---|
| 2025.12.01 | ₩1,410,729 | ₩1,457,846 | ₩1,408,645 | ₩1,453,424 | +3.03% | 210.3만 |
|---|
| 2025.11.28 | ₩1,389,850 | ₩1,416,407 | ₩1,383,224 | ₩1,416,033 | +1.88% | 94만 |
|---|
| 2025.11.26 | ₩1,390,210 | ₩1,409,353 | ₩1,385,708 | ₩1,390,611 | +0.03% | 157.2만 |
|---|
| 2025.11.25 | ₩1,327,638 | ₩1,345,071 | ₩1,300,800 | ₩1,340,181 | +0.94% | 119.3만 |
|---|
| 2025.11.24 | ₩1,305,983 | ₩1,329,388 | ₩1,305,943 | ₩1,319,609 | +1.04% | 162.8만 |
|---|
| 2025.11.21 | ₩1,286,920 | ₩1,307,212 | ₩1,263,889 | ₩1,291,222 | +0.33% | 248.2만 |
|---|
| 2025.11.20 | ₩1,392,294 | ₩1,403,943 | ₩1,305,155 | ₩1,310,552 | -5.87% | 205.5만 |
|---|
| 2025.11.19 | ₩1,343,588 | ₩1,395,634 | ₩1,342,559 | ₩1,388,420 | +3.34% | 158.8만 |
|---|
| 2025.11.18 | ₩1,350,682 | ₩1,359,552 | ₩1,327,851 | ₩1,341,304 | -0.69% | 141.4만 |
|---|
| 2025.11.17 | ₩1,342,185 | ₩1,369,277 | ₩1,341,584 | ₩1,362,598 | +1.52% | 169.2만 |
|---|
| 2025.11.14 | ₩1,321,586 | ₩1,360,019 | ₩1,310,498 | ₩1,345,204 | +1.79% | 130.8만 |
|---|
| 2025.11.13 | ₩1,390,638 | ₩1,391,800 | ₩1,348,584 | ₩1,362,411 | -2.03% | 140.6만 |
|---|
| 2025.11.12 | ₩1,376,170 | ₩1,387,578 | ₩1,369,584 | ₩1,385,748 | +0.70% | 96.2만 |
|---|
| 2025.11.11 | ₩1,378,321 | ₩1,385,281 | ₩1,359,632 | ₩1,365,830 | -0.91% | 102.6만 |
|---|
| 2025.11.10 | ₩1,385,000 | ₩1,393,042 | ₩1,364,027 | ₩1,387,699 | +0.19% | 99.3만 |
|---|
| 2025.11.07 | ₩1,377,426 | ₩1,383,170 | ₩1,331,632 | ₩1,358,537 | -1.37% | 184.2만 |
|---|
| 2025.11.06 | ₩1,389,155 | ₩1,391,359 | ₩1,371,201 | ₩1,374,888 | -1.03% | 107.3만 |
|---|
| 2025.11.05 | ₩1,377,426 | ₩1,403,529 | ₩1,377,025 | ₩1,394,325 | +1.23% | 116.9만 |
|---|
| 2025.11.04 | ₩1,402,607 | ₩1,420,388 | ₩1,374,393 | ₩1,376,143 | -1.89% | 173.5만 |
|---|
| 2025.11.03 | ₩1,420,067 | ₩1,433,934 | ₩1,420,027 | ₩1,425,143 | +0.36% | 86.8만 |
|---|
| 2025.10.31 | ₩1,431,636 | ₩1,433,773 | ₩1,404,544 | ₩1,415,004 | -1.16% | 117.9만 |
|---|
| 2025.10.30 | ₩1,432,972 | ₩1,450,913 | ₩1,430,206 | ₩1,436,672 | +0.26% | 128.3만 |
|---|
| 2025.10.29 | ₩1,430,273 | ₩1,439,758 | ₩1,422,498 | ₩1,430,514 | +0.02% | 153만 |
|---|
| 2025.10.28 | ₩1,411,758 | ₩1,416,888 | ₩1,404,985 | ₩1,405,987 | -0.41% | 85.7만 |
|---|
| 2025.10.27 | ₩1,402,687 | ₩1,417,008 | ₩1,401,819 | ₩1,416,006 | +0.95% | 126.6만 |
|---|
| 2025.10.24 | ₩1,386,550 | ₩1,393,857 | ₩1,378,869 | ₩1,380,098 | -0.47% | 103.3만 |
|---|
| 2025.10.23 | ₩1,341,918 | ₩1,389,983 | ₩1,341,891 | ₩1,384,519 | +3.17% | 131.8만 |
|---|
| 2025.10.22 | ₩1,371,214 | ₩1,380,205 | ₩1,332,767 | ₩1,351,336 | -1.45% | 132.9만 |
|---|
| 2025.10.21 | ₩1,384,386 | ₩1,385,949 | ₩1,368,142 | ₩1,369,304 | -1.09% | 107.2만 |
|---|
| 2025.10.20 | ₩1,378,294 | ₩1,405,573 | ₩1,377,947 | ₩1,392,187 | +1.01% | 127.2만 |
|---|
| 2025.10.17 | ₩1,363,386 | ₩1,379,657 | ₩1,355,918 | ₩1,374,981 | +0.85% | 166.4만 |
|---|
| 2025.10.16 | ₩1,385,535 | ₩1,401,846 | ₩1,350,708 | ₩1,362,050 | -1.69% | 193.8만 |
|---|
| 2025.10.15 | ₩1,376,130 | ₩1,379,964 | ₩1,327,250 | ₩1,348,985 | -1.97% | 290만 |
|---|
| 2025.10.14 | ₩1,292,410 | ₩1,327,170 | ₩1,290,460 | ₩1,313,410 | +1.62% | 242.2만 |
|---|
| 2025.10.13 | ₩1,298,115 | ₩1,316,082 | ₩1,291,756 | ₩1,315,388 | +1.33% | 222.4만 |
|---|
| 2025.10.10 | ₩1,296,725 | ₩1,304,086 | ₩1,249,595 | ₩1,250,638 | -3.55% | 293.4만 |
|---|