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 | ₩2,428,516 | ₩2,437,099 | ₩2,373,594 | ₩2,376,718 | -2.13% | 120.4만 |
| 2026.10.08 | ₩2,392,017 | ₩2,459,741 | ₩2,353,877 | ₩2,362,634 | -1.23% | 193만 |
| 2026.10.07 | ₩2,388,172 | ₩2,418,597 | ₩2,383,927 | ₩2,409,585 | +0.90% | 124.7만 |
| 2026.10.06 | ₩2,496,413 | ₩2,496,413 | ₩2,428,449 | ₩2,448,487 | -1.92% | 162.6만 |
| 2026.10.05 | ₩2,473,091 | ₩2,495,972 | ₩2,458,766 | ₩2,482,876 | +0.40% | 138.6만 |
| 2026.10.02 | ₩2,469,366 | ₩2,501,085 | ₩2,459,634 | ₩2,492,822 | +0.95% | 134.4만 |
| 2026.10.01 | ₩2,401,762 | ₩2,432,600 | ₩2,391,283 | ₩2,414,298 | +0.52% | 140.5만 |
| 2026.09.30 | ₩2,441,144 | ₩2,443,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,418,543 |
| -0.93% |
| 122.1만 |
| 2026.09.29 | ₩2,418,330 | ₩2,458,726 | ₩2,403,498 | ₩2,448,874 | +1.26% | 165.4만 |
|---|
| 2026.09.28 | ₩2,334,640 | ₩2,382,352 | ₩2,316,858 | ₩2,364,797 | +1.29% | 136.9만 |
|---|
| 2026.09.25 | ₩2,324,534 | ₩2,348,564 | ₩2,306,992 | ₩2,328,125 | +0.15% | 80.2만 |
|---|
| 2026.09.24 | ₩2,281,281 | ₩2,318,647 | ₩2,270,641 | ₩2,299,503 | +0.80% | 126.3만 |
|---|
| 2026.09.23 | ₩2,311,117 | ₩2,331,689 | ₩2,275,206 | ₩2,329,019 | +0.77% | 125.4만 |
|---|
| 2026.09.22 | ₩2,264,126 | ₩2,335,814 | ₩2,261,843 | ₩2,333,412 | +3.06% | 117.5만 |
|---|
| 2026.09.21 | ₩2,260,215 | ₩2,299,276 | ₩2,238,882 | ₩2,284,578 | +1.08% | 131.4만 |
|---|
| 2026.09.18 | ₩2,176,017 | ₩2,244,916 | ₩2,173,708 | ₩2,242,660 | +3.06% | 252.4만 |
|---|
| 2026.09.17 | ₩2,185,456 | ₩2,187,632 | ₩2,154,684 | ₩2,175,577 | -0.45% | 139.4만 |
|---|
| 2026.09.16 | ₩2,175,817 | ₩2,175,817 | ₩2,115,329 | ₩2,138,932 | -1.70% | 133.4만 |
|---|
| 2026.09.15 | ₩2,156,807 | ₩2,158,062 | ₩2,103,635 | ₩2,124,594 | -1.49% | 157.8만 |
|---|
| 2026.09.14 | ₩2,128,238 | ₩2,149,865 | ₩2,099,710 | ₩2,102,794 | -1.20% | 197.1만 |
|---|
| 2026.09.11 | ₩2,305,337 | ₩2,305,924 | ₩2,264,406 | ₩2,267,197 | -1.65% | 88.1만 |
|---|
| 2026.09.10 | ₩2,254,127 | ₩2,291,667 | ₩2,244,876 | ₩2,252,685 | -0.06% | 107.8만 |
|---|
| 2026.09.09 | ₩2,306,472 | ₩2,337,403 | ₩2,300,064 | ₩2,308,875 | +0.10% | 106만 |
|---|
| 2026.09.08 | ₩2,368,722 | ₩2,389,614 | ₩2,326,990 | ₩2,356,039 | -0.54% | 135.3만 |
|---|
| 2026.09.04 | ₩2,241,084 | ₩2,298,382 | ₩2,237,333 | ₩2,289,331 | +2.15% | 128.9만 |
|---|
| 2026.09.03 | ₩2,192,558 | ₩2,211,141 | ₩2,161,786 | ₩2,197,631 | +0.23% | 143.8만 |
|---|
| 2026.09.02 | ₩2,232,367 | ₩2,254,327 | ₩2,202,984 | ₩2,245,837 | +0.60% | 87.3만 |
|---|
| 2026.09.01 | ₩2,243,754 | ₩2,248,106 | ₩2,204,332 | ₩2,222,929 | -0.93% | 100.5만 |
|---|
| 2026.08.31 | ₩2,281,054 | ₩2,292,027 | ₩2,241,872 | ₩2,264,139 | -0.74% | 121.2만 |
|---|
| 2026.08.28 | ₩2,315,857 | ₩2,322,865 | ₩2,259,961 | ₩2,264,340 | -2.22% | 125.8만 |
|---|
| 2026.08.27 | ₩2,331,583 | ₩2,338,591 | ₩2,294,977 | ₩2,316,204 | -0.66% | 102.7만 |
|---|
| 2026.08.26 | ₩2,331,316 | ₩2,351,848 | ₩2,312,653 | ₩2,330,395 | -0.04% | 87.4만 |
|---|
| 2026.08.25 | ₩2,348,430 | ₩2,362,901 | ₩2,317,352 | ₩2,328,419 | -0.85% | 80.9만 |
|---|
| 2026.08.24 | ₩2,351,647 | ₩2,352,208 | ₩2,306,271 | ₩2,323,039 | -1.22% | 120.2만 |
|---|
| 2026.08.21 | ₩2,354,251 | ₩2,364,250 | ₩2,324,200 | ₩2,354,584 | +0.01% | 97.2만 |
|---|
| 2026.08.20 | ₩2,327,885 | ₩2,370,684 | ₩2,324,227 | ₩2,336,629 | +0.38% | 82.5만 |
|---|
| 2026.08.19 | ₩2,399,920 | ₩2,408,678 | ₩2,334,680 | ₩2,338,524 | -2.56% | 146.4만 |
|---|
| 2026.08.18 | ₩2,414,979 | ₩2,430,211 | ₩2,370,524 | ₩2,406,942 | -0.33% | 150.9만 |
|---|
| 2026.08.17 | ₩2,498,655 | ₩2,531,589 | ₩2,483,223 | ₩2,513,928 | +0.61% | 128.5만 |
|---|
| 2026.08.14 | ₩2,455,282 | ₩2,474,145 | ₩2,430,211 | ₩2,461,810 | +0.27% | 92.9만 |
|---|
| 2026.08.13 | ₩2,428,422 | ₩2,501,339 | ₩2,420,719 | ₩2,466,910 | +1.58% | 123.8만 |
|---|
| 2026.08.12 | ₩2,446,524 | ₩2,463,038 | ₩2,412,816 | ₩2,416,407 | -1.23% | 138.9만 |
|---|
| 2026.08.11 | ₩2,394,861 | ₩2,429,116 | ₩2,374,022 | ₩2,402,136 | +0.30% | 148만 |
|---|
| 2026.08.10 | ₩2,393,633 | ₩2,395,582 | ₩2,313,267 | ₩2,314,161 | -3.32% | 110.7만 |
|---|
| 2026.08.07 | ₩2,349,178 | ₩2,351,314 | ₩2,296,312 | ₩2,324,187 | -1.06% | 106.5만 |
|---|
| 2026.08.06 | ₩2,263,312 | ₩2,316,898 | ₩2,232,233 | ₩2,275,300 | +0.53% | 107.3만 |
|---|
| 2026.08.05 | ₩2,270,027 | ₩2,308,261 | ₩2,231,753 | ₩2,240,390 | -1.31% | 122.1만 |
|---|
| 2026.08.04 | ₩2,269,519 | ₩2,292,908 | ₩2,250,790 | ₩2,285,339 | +0.70% | 152.7만 |
|---|
| 2026.08.03 | ₩2,148,904 | ₩2,209,659 | ₩2,111,938 | ₩2,192,731 | +2.04% | 143.7만 |
|---|
| 2026.07.31 | ₩2,247,279 | ₩2,258,986 | ₩2,168,955 | ₩2,174,682 | -3.23% | 160.1만 |
|---|
| 2026.07.30 | ₩2,196,135 | ₩2,238,468 | ₩2,171,265 | ₩2,204,639 | +0.39% | 217.1만 |
|---|
| 2026.07.29 | ₩2,095,104 | ₩2,164,617 | ₩2,043,374 | ₩2,070,140 | -1.19% | 253.9만 |
|---|
| 2026.07.28 | ₩2,109,936 | ₩2,135,808 | ₩2,073,998 | ₩2,113,207 | +0.16% | 301만 |
|---|
| 2026.07.27 | ₩2,321,784 | ₩2,331,810 | ₩2,153,777 | ₩2,209,739 | -4.83% | 332.6만 |
|---|
| 2026.07.24 | ₩2,389,454 | ₩2,400,120 | ₩2,322,705 | ₩2,345,680 | -1.83% | 131.5만 |
|---|
| 2026.07.23 | ₩2,379,095 | ₩2,434,443 | ₩2,376,585 | ₩2,406,969 | +1.17% | 110.7만 |
|---|
| 2026.07.22 | ₩2,359,777 | ₩2,425,926 | ₩2,358,963 | ₩2,405,447 | +1.94% | 100.7만 |
|---|
| 2026.07.21 | ₩2,404,566 | ₩2,434,843 | ₩2,383,660 | ₩2,404,980 | +0.02% | 168.1만 |
|---|
| 2026.07.20 | ₩2,374,515 | ₩2,400,748 | ₩2,307,646 | ₩2,321,557 | -2.23% | 163.9만 |
|---|
| 2026.07.17 | ₩2,314,562 | ₩2,390,829 | ₩2,274,005 | ₩2,332,984 | +0.80% | 220.9만 |
|---|
| 2026.07.16 | ₩2,398,839 | ₩2,474,319 | ₩2,375,090 | ₩2,382,766 | -0.67% | 258.1만 |
|---|
| 2026.07.15 | ₩2,436,419 | ₩2,443,013 | ₩2,317,058 | ₩2,423,349 | -0.54% | 418.9만 |
|---|
| 2026.07.14 | ₩2,386,210 | ₩2,400,655 | ₩2,336,028 | ₩2,370,444 | -0.66% | 252.9만 |
|---|
| 2026.07.13 | ₩2,367,640 | ₩2,370,644 | ₩2,293,602 | ₩2,304,229 | -2.68% | 142만 |
|---|
| 2026.07.10 | ₩2,381,444 | ₩2,423,229 | ₩2,358,456 | ₩2,399,386 | +0.75% | 121.8만 |
|---|
| 2026.07.09 | ₩2,450,302 | ₩2,481,367 | ₩2,398,639 | ₩2,408,638 | -1.70% | 154.7만 |
|---|
| 2026.07.08 | ₩2,314,428 | ₩2,377,146 | ₩2,308,688 | ₩2,361,112 | +2.02% | 142.5만 |
|---|
| 2026.07.07 | ₩2,319,034 | ₩2,350,953 | ₩2,292,575 | ₩2,332,584 | +0.58% | 186.4만 |
|---|
| 2026.07.06 | ₩2,443,013 | ₩2,494,544 | ₩2,420,759 | ₩2,436,432 | -0.27% | 194.5만 |
|---|
| 2026.07.02 | ₩2,461,676 | ₩2,480,927 | ₩2,333,572 | ₩2,362,007 | -4.05% | 269.9만 |
|---|
| 2026.07.01 | ₩2,558,196 | ₩2,593,866 | ₩2,446,524 | ₩2,460,422 | -3.82% | 258.5만 |
|---|
| 2026.06.30 | ₩2,557,154 | ₩2,669,907 | ₩2,554,992 | ₩2,655,863 | +3.86% | 271.3만 |
|---|
| 2026.06.29 | ₩2,401,562 | ₩2,517,932 | ₩2,366,279 | ₩2,513,914 | +4.68% | 176.1만 |
|---|
| 2026.06.26 | ₩2,378,481 | ₩2,414,979 | ₩2,359,764 | ₩2,395,782 | +0.73% | 284만 |
|---|
| 2026.06.25 | ₩2,477,055 | ₩2,477,603 | ₩2,372,313 | ₩2,457,939 | -0.77% | 219.7만 |
|---|
| 2026.06.24 | ₩2,336,776 | ₩2,375,797 | ₩2,309,903 | ₩2,353,263 | +0.71% | 202.8만 |
|---|
| 2026.06.23 | ₩2,373,194 | ₩2,420,252 | ₩2,344,185 | ₩2,374,208 | +0.04% | 241.6만 |
|---|
| 2026.06.22 | ₩2,607,910 | ₩2,615,279 | ₩2,518,360 | ₩2,575,510 | -1.24% | 179.3만 |
|---|
| 2026.06.18 | ₩2,568,742 | ₩2,593,693 | ₩2,549,184 | ₩2,576,084 | +0.29% | 240.6만 |
|---|
| 2026.06.17 | ₩2,532,724 | ₩2,587,845 | ₩2,490,165 | ₩2,493,516 | -1.55% | 232.3만 |
|---|
| 2026.06.16 | ₩2,499,096 | ₩2,511,311 | ₩2,406,448 | ₩2,408,157 | -3.64% | 179.8만 |
|---|
| 2026.06.15 | ₩2,529,173 | ₩2,554,751 | ₩2,489,738 | ₩2,526,663 | -0.10% | 233.9만 |
|---|
| 2026.06.12 | ₩2,466,536 | ₩2,526,850 | ₩2,455,028 | ₩2,487,802 | +0.86% | 253만 |
|---|
| 2026.06.11 | ₩2,376,264 | ₩2,541,134 | ₩2,369,723 | ₩2,535,768 | +6.71% | 296.6만 |
|---|
| 2026.06.10 | ₩2,331,489 | ₩2,418,984 | ₩2,300,451 | ₩2,315,109 | -0.70% | 258.6만 |
|---|
| 2026.06.09 | ₩2,371,752 | ₩2,444,495 | ₩2,237,800 | ₩2,373,287 | +0.06% | 315.1만 |
|---|
| 2026.06.08 | ₩2,313,240 | ₩2,362,234 | ₩2,294,857 | ₩2,334,933 | +0.94% | 206.2만 |
|---|
| 2026.06.05 | ₩2,249,922 | ₩2,276,782 | ₩2,187,205 | ₩2,191,690 | -2.59% | 274.5만 |
|---|
| 2026.06.04 | ₩2,242,499 | ₩2,375,317 | ₩2,232,661 | ₩2,346,187 | +4.62% | 224.8만 |
|---|
| 2026.06.03 | ₩2,281,895 | ₩2,327,231 | ₩2,256,116 | ₩2,304,656 | +1.00% | 182.7만 |
|---|
| 2026.06.02 | ₩2,215,653 | ₩2,280,573 | ₩2,199,500 | ₩2,276,635 | +2.75% | 148.4만 |
|---|
| 2026.06.01 | ₩2,128,586 | ₩2,198,085 | ₩2,116,758 | ₩2,174,108 | +2.14% | 105.9만 |
|---|
| 2026.05.29 | ₩2,180,650 | ₩2,208,324 | ₩2,142,456 | ₩2,153,002 | -1.27% | 106.9만 |
|---|
| 2026.05.28 | ₩2,158,783 | ₩2,172,720 | ₩2,109,268 | ₩2,143,671 | -0.70% | 97.2만 |
|---|
| 2026.05.27 | ₩2,185,829 | ₩2,188,206 | ₩2,113,273 | ₩2,133,124 | -2.41% | 136.2만 |
|---|
| 2026.05.26 | ₩2,191,837 | ₩2,200,060 | ₩2,141,642 | ₩2,178,727 | -0.60% | 165.1만 |
|---|
| 2026.05.22 | ₩2,162,708 | ₩2,207,430 | ₩2,157,127 | ₩2,179,889 | +0.79% | 166.7만 |
|---|
| 2026.05.21 | ₩2,067,457 | ₩2,138,358 | ₩2,063,799 | ₩2,125,288 | +2.80% | 135.8만 |
|---|
| 2026.05.20 | ₩2,005,647 | ₩2,076,962 | ₩1,992,217 | ₩2,069,393 | +3.18% | 174.5만 |
|---|
| 2026.05.19 | ₩1,935,628 | ₩1,983,460 | ₩1,924,120 | ₩1,948,323 | +0.66% | 139.5만 |
|---|
| 2026.05.18 | ₩2,030,838 | ₩2,032,494 | ₩1,940,180 | ₩1,965,611 | -3.21% | 166.4만 |
|---|
| 2026.05.15 | ₩2,018,143 | ₩2,038,848 | ₩1,984,635 | ₩2,004,886 | -0.66% | 180.7만 |
|---|
| 2026.05.14 | ₩2,100,911 | ₩2,140,627 | ₩2,086,948 | ₩2,115,289 | +0.68% | 141.3만 |
|---|
| 2026.05.13 | ₩2,055,055 | ₩2,139,439 | ₩2,030,611 | ₩2,111,378 | +2.74% | 169.1만 |
|---|
| 2026.05.12 | ₩2,037,366 | ₩2,049,341 | ₩1,969,096 | ₩2,030,424 | -0.34% | 184.7만 |
|---|
| 2026.05.11 | ₩2,081,634 | ₩2,093,235 | ₩2,030,985 | ₩2,090,325 | +0.42% | 219.1만 |
|---|
| 2026.05.08 | ₩2,053,907 | ₩2,129,707 | ₩2,044,068 | ₩2,125,315 | +3.48% | 228.8만 |
|---|
| 2026.05.07 | ₩2,067,537 | ₩2,069,219 | ₩1,999,546 | ₩2,024,631 | -2.08% | 172.7만 |
|---|
| 2026.05.06 | ₩2,006,595 | ₩2,063,238 | ₩1,997,130 | ₩2,062,197 | +2.77% | 231.2만 |
|---|
| 2026.05.05 | ₩1,912,252 | ₩1,942,129 | ₩1,888,182 | ₩1,926,269 | +0.73% | 162.1만 |
|---|
| 2026.05.04 | ₩1,871,335 | ₩1,891,760 | ₩1,824,637 | ₩1,850,563 | -1.11% | 175.6만 |
|---|
| 2026.05.01 | ₩1,906,739 | ₩1,927,911 | ₩1,887,662 | ₩1,905,043 | -0.09% | 70.7만 |
|---|
| 2026.04.30 | ₩1,888,116 | ₩1,931,249 | ₩1,862,297 | ₩1,921,023 | +1.74% | 141.4만 |
|---|
| 2026.04.29 | ₩1,851,230 | ₩1,868,571 | ₩1,835,491 | ₩1,861,069 | +0.53% | 125.7만 |
|---|
| 2026.04.28 | ₩1,855,262 | ₩1,867,143 | ₩1,821,994 | ₩1,848,360 | -0.37% | 192.7만 |
|---|
| 2026.04.27 | ₩1,946,187 | ₩1,946,801 | ₩1,889,918 | ₩1,912,279 | -1.74% | 132.6만 |
|---|
| 2026.04.24 | ₩1,948,443 | ₩1,965,958 | ₩1,924,627 | ₩1,946,000 | -0.13% | 175.2만 |
|---|
| 2026.04.23 | ₩1,920,969 | ₩1,935,721 | ₩1,863,939 | ₩1,892,735 | -1.47% | 180.1만 |
|---|
| 2026.04.22 | ₩1,971,765 | ₩1,971,765 | ₩1,840,003 | ₩1,927,257 | -2.26% | 262.2만 |
|---|
| 2026.04.21 | ₩1,970,551 | ₩1,975,997 | ₩1,930,715 | ₩1,947,696 | -1.16% | 127.5만 |
|---|
| 2026.04.20 | ₩1,951,060 | ₩1,974,836 | ₩1,938,391 | ₩1,971,098 | +1.03% | 109.2만 |
|---|
| 2026.04.17 | ₩1,954,090 | ₩1,965,731 | ₩1,929,967 | ₩1,948,804 | -0.27% | 187.7만 |
|---|
| 2026.04.16 | ₩1,939,726 | ₩1,940,954 | ₩1,877,649 | ₩1,883,430 | -2.90% | 262.7만 |
|---|
| 2026.04.15 | ₩1,967,133 | ₩1,984,007 | ₩1,889,330 | ₩1,978,133 | +0.56% | 425.2만 |
|---|
| 2026.04.14 | ₩2,037,700 | ₩2,045,163 | ₩1,998,438 | ₩2,026,900 | -0.53% | 176.9만 |
|---|
| 2026.04.13 | ₩1,955,959 | ₩2,003,538 | ₩1,950,446 | ₩2,002,737 | +2.39% | 170.9만 |
|---|
| 2026.04.10 | ₩1,978,908 | ₩2,005,807 | ₩1,967,387 | ₩1,973,474 | -0.27% | 152만 |
|---|
| 2026.04.09 | ₩1,885,152 | ₩1,940,460 | ₩1,885,152 | ₩1,933,905 | +2.59% | 158만 |
|---|
| 2026.04.08 | ₩1,897,007 | ₩1,908,074 | ₩1,847,919 | ₩1,897,073 | +0.00% | 242.7만 |
|---|
| 2026.04.07 | ₩1,722,712 | ₩1,747,489 | ₩1,698,375 | ₩1,744,085 | +1.24% | 136.9만 |
|---|
| 2026.04.06 | ₩1,755,646 | ₩1,762,174 | ₩1,709,255 | ₩1,740,827 | -0.84% | 129.9만 |
|---|
| 2026.04.02 | ₩1,742,870 | ₩1,810,500 | ₩1,733,044 | ₩1,758,476 | +0.90% | 188.3만 |
|---|
| 2026.04.01 | ₩1,796,403 | ₩1,849,908 | ₩1,794,961 | ₩1,815,252 | +1.05% | 174.5만 |
|---|
| 2026.03.31 | ₩1,714,555 | ₩1,765,391 | ₩1,703,448 | ₩1,763,282 | +2.84% | 173.2만 |
|---|
| 2026.03.30 | ₩1,760,532 | ₩1,766,072 | ₩1,666,202 | ₩1,674,011 | -4.91% | 214.5만 |
|---|
| 2026.03.27 | ₩1,760,078 | ₩1,780,570 | ₩1,733,498 | ₩1,738,771 | -1.21% | 176만 |
|---|
| 2026.03.26 | ₩1,811,314 | ₩1,814,799 | ₩1,771,318 | ₩1,774,856 | -2.01% | 172.1만 |
|---|
| 2026.03.25 | ₩1,861,082 | ₩1,876,755 | ₩1,824,504 | ₩1,860,815 | -0.01% | 161만 |
|---|
| 2026.03.24 | ₩1,801,048 | ₩1,886,701 | ₩1,800,461 | ₩1,868,198 | +3.73% | 180.1만 |
|---|
| 2026.03.23 | ₩1,815,212 | ₩1,869,493 | ₩1,799,700 | ₩1,828,415 | +0.73% | 198.3만 |
|---|
| 2026.03.20 | ₩1,811,915 | ₩1,828,923 | ₩1,723,593 | ₩1,758,502 | -2.95% | 264.5만 |
|---|
| 2026.03.19 | ₩1,755,819 | ₩1,832,207 | ₩1,749,318 | ₩1,824,103 | +3.89% | 161.9만 |
|---|
| 2026.03.18 | ₩1,833,421 | ₩1,843,995 | ₩1,807,590 | ₩1,809,125 | -1.33% | 139.1만 |
|---|
| 2026.03.17 | ₩1,849,014 | ₩1,857,037 | ₩1,828,002 | ₩1,854,501 | +0.30% | 113.6만 |
|---|
| 2026.03.16 | ₩1,841,632 | ₩1,855,836 | ₩1,826,520 | ₩1,836,345 | -0.29% | 131만 |
|---|
| 2026.03.13 | ₩1,825,639 | ₩1,851,337 | ₩1,792,211 | ₩1,796,469 | -1.60% | 117.9만 |
|---|
| 2026.03.12 | ₩1,832,314 | ₩1,832,314 | ₩1,780,289 | ₩1,804,332 | -1.53% | 178만 |
|---|
| 2026.03.11 | ₩1,847,559 | ₩1,875,353 | ₩1,831,593 | ₩1,851,190 | +0.20% | 116.5만 |
|---|
| 2026.03.10 | ₩1,835,050 | ₩1,879,038 | ₩1,828,802 | ₩1,846,811 | +0.64% | 165.1만 |
|---|
| 2026.03.09 | ₩1,715,169 | ₩1,814,238 | ₩1,703,581 | ₩1,812,129 | +5.65% | 180.9만 |
|---|
| 2026.03.06 | ₩1,727,277 | ₩1,786,203 | ₩1,717,679 | ₩1,725,862 | -0.08% | 190만 |
|---|
| 2026.03.05 | ₩1,843,768 | ₩1,878,824 | ₩1,788,139 | ₩1,826,733 | -0.92% | 180.5만 |
|---|
| 2026.03.04 | ₩1,857,131 | ₩1,876,381 | ₩1,832,540 | ₩1,868,131 | +0.59% | 148.7만 |
|---|
| 2026.03.03 | ₩1,812,342 | ₩1,833,595 | ₩1,774,229 | ₩1,816,828 | +0.25% | 201.3만 |
|---|
| 2026.03.02 | ₩1,892,668 | ₩1,925,962 | ₩1,883,937 | ₩1,900,397 | +0.41% | 149.2만 |
|---|
| 2026.02.27 | ₩1,909,475 | ₩1,951,367 | ₩1,901,679 | ₩1,936,469 | +1.41% | 135.8만 |
|---|
| 2026.02.26 | ₩2,019,584 | ₩2,021,600 | ₩1,904,469 | ₩1,954,144 | -3.24% | 217.8만 |
|---|
| 2026.02.25 | ₩2,032,374 | ₩2,065,508 | ₩2,024,470 | ₩2,037,860 | +0.27% | 130.7만 |
|---|
| 2026.02.24 | ₩2,002,497 | ₩2,012,282 | ₩1,967,667 | ₩1,999,533 | -0.15% | 153.9만 |
|---|
| 2026.02.23 | ₩1,964,290 | ₩1,993,139 | ₩1,951,741 | ₩1,983,767 | +0.99% | 128.4만 |
|---|
| 2026.02.20 | ₩1,934,947 | ₩1,985,129 | ₩1,933,478 | ₩1,961,873 | +1.39% | 110.3만 |
|---|
| 2026.02.19 | ₩1,921,090 | ₩1,948,791 | ₩1,905,791 | ₩1,947,642 | +1.38% | 113.5만 |
|---|
| 2026.02.18 | ₩1,917,659 | ₩1,971,098 | ₩1,905,524 | ₩1,960,712 | +2.25% | 133.4만 |
|---|
| 2026.02.17 | ₩1,859,053 | ₩1,907,019 | ₩1,845,944 | ₩1,895,378 | +1.95% | 109.7만 |
|---|
| 2026.02.13 | ₩1,888,796 | ₩1,917,912 | ₩1,870,307 | ₩1,877,796 | -0.58% | 124.9만 |
|---|
| 2026.02.12 | ₩1,916,003 | ₩1,921,370 | ₩1,858,559 | ₩1,878,143 | -1.98% | 151.8만 |
|---|
| 2026.02.11 | ₩1,922,905 | ₩1,937,710 | ₩1,881,441 | ₩1,916,537 | -0.33% | 113.9만 |
|---|
| 2026.02.10 | ₩1,921,397 | ₩1,922,224 | ₩1,883,390 | ₩1,887,154 | -1.78% | 120.1만 |
|---|
| 2026.02.09 | ₩1,890,118 | ₩1,918,486 | ₩1,880,453 | ₩1,908,341 | +0.96% | 112.5만 |
|---|
| 2026.02.06 | ₩1,832,086 | ₩1,890,292 | ₩1,826,947 | ₩1,886,340 | +2.96% | 197.1만 |
|---|
| 2026.02.05 | ₩1,774,349 | ₩1,827,401 | ₩1,761,546 | ₩1,802,437 | +1.58% | 179만 |
|---|
| 2026.02.04 | ₩1,863,312 | ₩1,877,115 | ₩1,756,914 | ₩1,787,712 | -4.06% | 247.9만 |
|---|
| 2026.02.03 | ₩1,917,085 | ₩1,930,128 | ₩1,831,472 | ₩1,863,472 | -2.80% | 220.5만 |
|---|
| 2026.02.02 | ₩1,865,287 | ₩1,939,940 | ₩1,862,831 | ₩1,924,227 | +3.16% | 176.7만 |
|---|
| 2026.01.30 | ₩1,922,425 | ₩1,957,655 | ₩1,890,345 | ₩1,899,677 | -1.18% | 235.9만 |
|---|
| 2026.01.29 | ₩1,948,163 | ₩1,959,070 | ₩1,867,757 | ₩1,942,610 | -0.29% | 281.9만 |
|---|
| 2026.01.28 | ₩1,993,125 | ₩1,993,766 | ₩1,879,719 | ₩1,899,570 | -4.69% | 503.7만 |
|---|
| 2026.01.27 | ₩1,892,508 | ₩1,967,213 | ₩1,891,667 | ₩1,941,849 | +2.61% | 347.4만 |
|---|
| 2026.01.26 | ₩1,850,109 | ₩1,895,605 | ₩1,849,161 | ₩1,886,794 | +1.98% | 200.1만 |
|---|
| 2026.01.23 | ₩1,837,360 | ₩1,860,108 | ₩1,819,938 | ₩1,854,341 | +0.92% | 155.6만 |
|---|
| 2026.01.22 | ₩1,860,495 | ₩1,867,370 | ₩1,833,301 | ₩1,862,297 | +0.10% | 184.4만 |
|---|
| 2026.01.21 | ₩1,778,193 | ₩1,830,258 | ₩1,765,738 | ₩1,815,693 | +2.11% | 238.7만 |
|---|
| 2026.01.20 | ₩1,760,999 | ₩1,803,905 | ₩1,750,573 | ₩1,770,277 | +0.53% | 297.1만 |
|---|
| 2026.01.16 | ₩1,809,846 | ₩1,836,091 | ₩1,786,524 | ₩1,813,664 | +0.21% | 246.9만 |
|---|
| 2026.01.15 | ₩1,807,082 | ₩1,812,903 | ₩1,775,523 | ₩1,777,659 | -1.63% | 285.8만 |
|---|
| 2026.01.14 | ₩1,691,580 | ₩1,699,790 | ₩1,668,218 | ₩1,687,041 | -0.27% | 153.7만 |
|---|
| 2026.01.13 | ₩1,711,871 | ₩1,724,100 | ₩1,692,915 | ₩1,695,638 | -0.95% | 137.4만 |
|---|
| 2026.01.12 | ₩1,676,815 | ₩1,713,527 | ₩1,675,734 | ₩1,710,416 | +2.00% | 148.9만 |
|---|
| 2026.01.09 | ₩1,645,830 | ₩1,711,444 | ₩1,629,997 | ₩1,700,604 | +3.33% | 239.5만 |
|---|
| 2026.01.08 | ₩1,625,018 | ₩1,634,736 | ₩1,569,936 | ₩1,594,393 | -1.88% | 168.2만 |
|---|
| 2026.01.07 | ₩1,638,621 | ₩1,649,715 | ₩1,631,346 | ₩1,639,983 | +0.08% | 135.1만 |
|---|
| 2026.01.06 | ₩1,632,440 | ₩1,663,892 | ₩1,631,906 | ₩1,658,299 | +1.58% | 189.6만 |
|---|
| 2026.01.05 | ₩1,616,954 | ₩1,652,518 | ₩1,616,954 | ₩1,639,609 | +1.40% | 329.1만 |
|---|
| 2026.01.02 | ₩1,513,547 | ₩1,565,625 | ₩1,513,173 | ₩1,553,623 | +2.65% | 269.8만 |
|---|
| 2025.12.31 | ₩1,442,085 | ₩1,442,499 | ₩1,426,987 | ₩1,428,242 | -0.96% | 56.1만 |
|---|
| 2025.12.30 | ₩1,447,893 | ₩1,449,868 | ₩1,428,989 | ₩1,431,285 | -1.15% | 80.7만 |
|---|
| 2025.12.29 | ₩1,421,193 | ₩1,433,301 | ₩1,416,507 | ₩1,423,089 | +0.13% | 42.4만 |
|---|
| 2025.12.26 | ₩1,423,422 | ₩1,436,559 | ₩1,419,190 | ₩1,432,100 | +0.61% | 36.4만 |
|---|
| 2025.12.24 | ₩1,414,838 | ₩1,424,157 | ₩1,411,661 | ₩1,422,448 | +0.54% | 23만 |
|---|
| 2025.12.23 | ₩1,412,329 | ₩1,421,420 | ₩1,409,325 | ₩1,417,535 | +0.37% | 54.4만 |
|---|
| 2025.12.22 | ₩1,423,089 | ₩1,424,637 | ₩1,401,729 | ₩1,411,047 | -0.85% | 70.4만 |
|---|
| 2025.12.19 | ₩1,391,797 | ₩1,418,657 | ₩1,391,797 | ₩1,409,766 | +1.29% | 232만 |
|---|
| 2025.12.18 | ₩1,399,019 | ₩1,404,145 | ₩1,381,905 | ₩1,383,453 | -1.11% | 164.5만 |
|---|
| 2025.12.17 | ₩1,416,107 | ₩1,421,914 | ₩1,348,343 | ₩1,355,579 | -4.27% | 214.1만 |
|---|
| 2025.12.16 | ₩1,443,821 | ₩1,452,538 | ₩1,423,009 | ₩1,436,505 | -0.51% | 95.6만 |
|---|
| 2025.12.15 | ₩1,454,260 | ₩1,465,421 | ₩1,441,231 | ₩1,452,218 | -0.14% | 128.3만 |
|---|
| 2025.12.12 | ₩1,481,013 | ₩1,487,915 | ₩1,438,027 | ₩1,442,913 | -2.57% | 162.3만 |
|---|
| 2025.12.11 | ₩1,488,169 | ₩1,505,524 | ₩1,462,431 | ₩1,498,969 | +0.73% | 140.4만 |
|---|
| 2025.12.10 | ₩1,481,027 | ₩1,500,464 | ₩1,466,983 | ₩1,494,270 | +0.89% | 109.4만 |
|---|
| 2025.12.09 | ₩1,479,024 | ₩1,489,491 | ₩1,475,967 | ₩1,483,750 | +0.32% | 90.5만 |
|---|
| 2025.12.08 | ₩1,493,602 | ₩1,514,108 | ₩1,487,208 | ₩1,494,764 | +0.08% | 111.9만 |
|---|
| 2025.12.05 | ₩1,497,754 | ₩1,507,700 | ₩1,466,155 | ₩1,467,770 | -2.00% | 105.4만 |
|---|
| 2025.12.04 | ₩1,498,555 | ₩1,507,913 | ₩1,471,375 | ₩1,481,935 | -1.11% | 151.2만 |
|---|
| 2025.12.03 | ₩1,482,148 | ₩1,524,173 | ₩1,475,981 | ₩1,523,105 | +2.76% | 206만 |
|---|
| 2025.12.02 | ₩1,454,608 | ₩1,486,113 | ₩1,453,366 | ₩1,480,199 | +1.76% | 142.6만 |
|---|
| 2025.12.01 | ₩1,409,779 | ₩1,456,864 | ₩1,407,696 | ₩1,452,445 | +3.03% | 210.3만 |
|---|
| 2025.11.28 | ₩1,388,913 | ₩1,415,453 | ₩1,382,292 | ₩1,415,079 | +1.88% | 94만 |
|---|
| 2025.11.26 | ₩1,389,274 | ₩1,408,404 | ₩1,384,775 | ₩1,389,674 | +0.03% | 157.2만 |
|---|
| 2025.11.25 | ₩1,326,743 | ₩1,344,165 | ₩1,299,923 | ₩1,339,279 | +0.94% | 119.3만 |
|---|
| 2025.11.24 | ₩1,305,103 | ₩1,328,492 | ₩1,305,063 | ₩1,318,720 | +1.04% | 162.8만 |
|---|
| 2025.11.21 | ₩1,286,053 | ₩1,306,331 | ₩1,263,038 | ₩1,290,352 | +0.33% | 248.2만 |
|---|
| 2025.11.20 | ₩1,391,356 | ₩1,402,997 | ₩1,304,275 | ₩1,309,669 | -5.87% | 205.5만 |
|---|
| 2025.11.19 | ₩1,342,683 | ₩1,394,694 | ₩1,341,655 | ₩1,387,485 | +3.34% | 158.8만 |
|---|
| 2025.11.18 | ₩1,349,772 | ₩1,358,636 | ₩1,326,957 | ₩1,340,400 | -0.69% | 141.4만 |
|---|
| 2025.11.17 | ₩1,341,281 | ₩1,368,355 | ₩1,340,680 | ₩1,361,680 | +1.52% | 169.2만 |
|---|
| 2025.11.14 | ₩1,320,696 | ₩1,359,103 | ₩1,309,615 | ₩1,344,298 | +1.79% | 130.8만 |
|---|
| 2025.11.13 | ₩1,389,701 | ₩1,390,862 | ₩1,347,676 | ₩1,361,493 | -2.03% | 140.6만 |
|---|
| 2025.11.12 | ₩1,375,243 | ₩1,386,644 | ₩1,368,662 | ₩1,384,815 | +0.70% | 96.2만 |
|---|
| 2025.11.11 | ₩1,377,392 | ₩1,384,348 | ₩1,358,716 | ₩1,364,910 | -0.91% | 102.6만 |
|---|
| 2025.11.10 | ₩1,384,067 | ₩1,392,104 | ₩1,363,108 | ₩1,386,764 | +0.19% | 99.3만 |
|---|
| 2025.11.07 | ₩1,376,498 | ₩1,382,238 | ₩1,330,735 | ₩1,357,621 | -1.37% | 184.2만 |
|---|
| 2025.11.06 | ₩1,388,219 | ₩1,390,422 | ₩1,370,277 | ₩1,373,961 | -1.03% | 107.3만 |
|---|
| 2025.11.05 | ₩1,376,498 | ₩1,402,583 | ₩1,376,097 | ₩1,393,385 | +1.23% | 116.9만 |
|---|
| 2025.11.04 | ₩1,401,662 | ₩1,419,431 | ₩1,373,467 | ₩1,375,216 | -1.89% | 173.5만 |
|---|
| 2025.11.03 | ₩1,419,110 | ₩1,432,968 | ₩1,419,070 | ₩1,424,183 | +0.36% | 86.8만 |
|---|
| 2025.10.31 | ₩1,430,671 | ₩1,432,807 | ₩1,403,598 | ₩1,414,051 | -1.16% | 117.9만 |
|---|
| 2025.10.30 | ₩1,432,006 | ₩1,449,935 | ₩1,429,243 | ₩1,435,704 | +0.26% | 128.3만 |
|---|
| 2025.10.29 | ₩1,429,310 | ₩1,438,788 | ₩1,421,540 | ₩1,429,550 | +0.02% | 153만 |
|---|
| 2025.10.28 | ₩1,410,807 | ₩1,415,933 | ₩1,404,038 | ₩1,405,040 | -0.41% | 85.7만 |
|---|
| 2025.10.27 | ₩1,401,742 | ₩1,416,053 | ₩1,400,875 | ₩1,415,052 | +0.95% | 126.6만 |
|---|
| 2025.10.24 | ₩1,385,616 | ₩1,392,918 | ₩1,377,940 | ₩1,379,168 | -0.47% | 103.3만 |
|---|
| 2025.10.23 | ₩1,341,014 | ₩1,389,047 | ₩1,340,987 | ₩1,383,587 | +3.17% | 131.8만 |
|---|
| 2025.10.22 | ₩1,370,290 | ₩1,379,275 | ₩1,331,869 | ₩1,350,426 | -1.45% | 132.9만 |
|---|
| 2025.10.21 | ₩1,383,453 | ₩1,385,015 | ₩1,367,220 | ₩1,368,381 | -1.09% | 107.2만 |
|---|
| 2025.10.20 | ₩1,377,366 | ₩1,404,626 | ₩1,377,019 | ₩1,391,249 | +1.01% | 127.2만 |
|---|
| 2025.10.17 | ₩1,362,467 | ₩1,378,727 | ₩1,355,005 | ₩1,374,055 | +0.85% | 166.4만 |
|---|
| 2025.10.16 | ₩1,384,601 | ₩1,400,901 | ₩1,349,798 | ₩1,361,132 | -1.69% | 193.8만 |
|---|
| 2025.10.15 | ₩1,375,203 | ₩1,379,034 | ₩1,326,356 | ₩1,348,076 | -1.97% | 290만 |
|---|
| 2025.10.14 | ₩1,291,540 | ₩1,326,276 | ₩1,289,591 | ₩1,312,526 | +1.62% | 242.2만 |
|---|
| 2025.10.13 | ₩1,297,240 | ₩1,315,196 | ₩1,290,886 | ₩1,314,501 | +1.33% | 222.4만 |
|---|
| 2025.10.10 | ₩1,295,852 | ₩1,303,207 | ₩1,248,754 | ₩1,249,795 | -3.55% | 293.4만 |
|---|