시장 데이터를 불러오는 중
전체 종목
Ascendis Pharma A/S 과거 주가
Ascendis Pharma A/S - Ordinary Share · ASND · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ascendis Pharma A/S - Ordinary Share · ASND · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩300,383 | ₩312,234 | ₩298,881 | ₩305,921 | +1.84% | 81.6만 |
| 2026.10.08 | ₩304,053 | ₩304,253 | ₩292,963 | ₩297,193 | -2.26% | 92.4만 |
| 2026.10.07 | ₩299,422 | ₩305,614 | ₩297,674 | ₩304,827 | +1.81% | 82.1만 |
| 2026.10.06 | ₩305,895 | ₩308,163 | ₩297,227 | ₩301,677 | -1.38% | 109.2만 |
| 2026.10.05 | ₩306,495 | ₩307,926 | ₩302,732 | ₩304,320 | -0.71% | 78.3만 |
| 2026.10.02 | ₩303,786 | ₩305,641 | ₩300,543 | ₩304,106 | +0.11% | 64.1만 |
| 2026.10.01 | ₩304,320 | ₩306,789 | ₩301,611 | ₩303,359 | -0.32% | 80.6만 |
| 2026.09.30 | ₩304,240 | ₩308,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,053 |
| -0.06% |
| 92.6만 |
| 2026.09.29 | ₩303,506 | ₩306,802 | ₩298,541 | ₩304,373 | +0.29% | 74.2만 |
|---|
| 2026.09.28 | ₩301,611 | ₩308,470 | ₩300,016 | ₩307,016 | +1.79% | 74.8만 |
|---|
| 2026.09.25 | ₩307,122 | ₩307,523 | ₩299,294 | ₩301,077 | -1.97% | 42만 |
|---|
| 2026.09.24 | ₩297,607 | ₩308,457 | ₩293,910 | ₩307,883 | +3.45% | 116.6만 |
|---|
| 2026.09.23 | ₩316,064 | ₩317,599 | ₩294,397 | ₩297,780 | -5.78% | 121.8만 |
|---|
| 2026.09.22 | ₩319,080 | ₩321,215 | ₩313,181 | ₩317,051 | -0.64% | 54.8만 |
|---|
| 2026.09.21 | ₩318,506 | ₩322,303 | ₩316,291 | ₩317,078 | -0.45% | 82.3만 |
|---|
| 2026.09.18 | ₩317,825 | ₩325,206 | ₩314,983 | ₩315,917 | -0.60% | 155.9만 |
|---|
| 2026.09.17 | ₩332,612 | ₩332,612 | ₩316,464 | ₩319,013 | -4.09% | 110만 |
|---|
| 2026.09.16 | ₩319,894 | ₩332,312 | ₩316,591 | ₩330,557 | +3.33% | 126만 |
|---|
| 2026.09.15 | ₩343,209 | ₩343,689 | ₩305,027 | ₩319,987 | -6.77% | 296.1만 |
|---|
| 2026.09.14 | ₩353,658 | ₩354,326 | ₩346,986 | ₩353,552 | -0.03% | 41.6만 |
|---|
| 2026.09.11 | ₩351,443 | ₩355,447 | ₩346,292 | ₩351,677 | +0.07% | 44.4만 |
|---|
| 2026.09.10 | ₩346,986 | ₩349,882 | ₩344,330 | ₩348,627 | +0.47% | 50.5만 |
|---|
| 2026.09.09 | ₩361,519 | ₩363,494 | ₩347,987 | ₩348,067 | -3.72% | 49.7만 |
|---|
| 2026.09.08 | ₩351,536 | ₩363,624 | ₩350,082 | ₩360,451 | +2.54% | 65.3만 |
|---|
| 2026.09.04 | ₩357,609 | ₩361,853 | ₩353,952 | ₩361,079 | +0.97% | 72.4만 |
|---|
| 2026.09.03 | ₩356,247 | ₩363,588 | ₩354,726 | ₩361,826 | +1.57% | 101.9만 |
|---|
| 2026.09.02 | ₩348,841 | ₩358,610 | ₩343,676 | ₩356,741 | +2.26% | 41.8만 |
|---|
| 2026.09.01 | ₩349,188 | ₩355,834 | ₩342,014 | ₩347,319 | -0.54% | 61.1만 |
|---|
| 2026.08.31 | ₩330,504 | ₩358,970 | ₩330,504 | ₩351,043 | +6.21% | 102.6만 |
|---|
| 2026.08.28 | ₩331,118 | ₩333,947 | ₩328,702 | ₩330,851 | -0.08% | 31.5만 |
|---|
| 2026.08.27 | ₩333,280 | ₩334,561 | ₩331,518 | ₩332,786 | -0.15% | 19만 |
|---|
| 2026.08.26 | ₩337,430 | ₩337,430 | ₩332,519 | ₩333,974 | -1.02% | 23.7만 |
|---|
| 2026.08.25 | ₩337,657 | ₩342,448 | ₩335,408 | ₩337,630 | -0.01% | 33.4만 |
|---|
| 2026.08.24 | ₩342,114 | ₩342,114 | ₩329,674 | ₩336,242 | -1.72% | 33만 |
|---|
| 2026.08.21 | ₩338,471 | ₩344,163 | ₩337,470 | ₩338,031 | -0.13% | 36.4만 |
|---|
| 2026.08.20 | ₩342,515 | ₩348,293 | ₩337,924 | ₩340,059 | -0.72% | 53.4만 |
|---|
| 2026.08.19 | ₩340,313 | ₩349,134 | ₩335,121 | ₩346,478 | +1.81% | 54.1만 |
|---|
| 2026.08.18 | ₩328,929 | ₩338,378 | ₩327,875 | ₩332,105 | +0.97% | 45.3만 |
|---|
| 2026.08.17 | ₩328,742 | ₩334,465 | ₩322,964 | ₩330,170 | +0.43% | 60.8만 |
|---|
| 2026.08.14 | ₩325,139 | ₩332,999 | ₩321,149 | ₩331,638 | +2.00% | 65만 |
|---|
| 2026.08.13 | ₩334,147 | ₩335,548 | ₩325,793 | ₩328,609 | -1.66% | 106.1만 |
|---|
| 2026.08.12 | ₩338,871 | ₩345,044 | ₩336,202 | ₩340,927 | +0.61% | 44만 |
|---|
| 2026.08.11 | ₩342,582 | ₩344,957 | ₩336,656 | ₩339,739 | -0.83% | 41.9만 |
|---|
| 2026.08.10 | ₩340,326 | ₩343,538 | ₩334,975 | ₩341,140 | +0.24% | 42.4만 |
|---|
| 2026.08.07 | ₩335,989 | ₩343,743 | ₩335,989 | ₩340,860 | +1.45% | 32.6만 |
|---|
| 2026.08.06 | ₩326,567 | ₩340,286 | ₩326,567 | ₩333,440 | +2.10% | 74.7만 |
|---|
| 2026.08.05 | ₩329,156 | ₩332,973 | ₩325,063 | ₩325,900 | -0.99% | 48.6만 |
|---|
| 2026.08.04 | ₩328,168 | ₩330,944 | ₩319,707 | ₩326,420 | -0.53% | 79.2만 |
|---|
| 2026.08.03 | ₩326,540 | ₩327,848 | ₩320,201 | ₩324,899 | -0.50% | 62.3만 |
|---|
| 2026.07.31 | ₩333,253 | ₩336,923 | ₩324,698 | ₩325,513 | -2.32% | 50.9만 |
|---|
| 2026.07.30 | ₩333,640 | ₩337,730 | ₩328,088 | ₩335,068 | +0.43% | 47.5만 |
|---|
| 2026.07.29 | ₩340,233 | ₩347,279 | ₩335,855 | ₩336,376 | -1.13% | 50.7만 |
|---|
| 2026.07.28 | ₩341,020 | ₩341,020 | ₩329,129 | ₩339,565 | -0.43% | 57.9만 |
|---|
| 2026.07.27 | ₩341,060 | ₩345,091 | ₩337,550 | ₩338,204 | -0.84% | 36.5만 |
|---|
| 2026.07.24 | ₩339,512 | ₩345,458 | ₩336,296 | ₩338,791 | -0.21% | 39만 |
|---|
| 2026.07.23 | ₩335,709 | ₩341,767 | ₩333,627 | ₩337,190 | +0.44% | 30.8만 |
|---|
| 2026.07.22 | ₩340,580 | ₩343,929 | ₩335,882 | ₩336,216 | -1.28% | 41.2만 |
|---|
| 2026.07.21 | ₩337,270 | ₩343,142 | ₩333,680 | ₩340,580 | +0.98% | 54.9만 |
|---|
| 2026.07.20 | ₩349,855 | ₩351,336 | ₩335,922 | ₩335,989 | -3.96% | 51.5만 |
|---|
| 2026.07.17 | ₩346,318 | ₩356,995 | ₩345,918 | ₩348,320 | +0.58% | 66.8만 |
|---|
| 2026.07.16 | ₩356,848 | ₩356,848 | ₩345,945 | ₩346,719 | -2.84% | 48.6만 |
|---|
| 2026.07.15 | ₩353,672 | ₩358,690 | ₩348,187 | ₩358,423 | +1.34% | 44.2만 |
|---|
| 2026.07.14 | ₩354,713 | ₩357,849 | ₩351,356 | ₩354,419 | -0.08% | 51.7만 |
|---|
| 2026.07.13 | ₩356,354 | ₩356,368 | ₩349,681 | ₩353,952 | -0.67% | 60.1만 |
|---|
| 2026.07.10 | ₩367,578 | ₩369,553 | ₩357,462 | ₩360,932 | -1.81% | 37.5만 |
|---|
| 2026.07.09 | ₩370,420 | ₩376,546 | ₩365,763 | ₩367,578 | -0.77% | 66.7만 |
|---|
| 2026.07.08 | ₩354,152 | ₩370,781 | ₩354,152 | ₩369,913 | +4.45% | 74만 |
|---|
| 2026.07.07 | ₩360,144 | ₩365,403 | ₩355,860 | ₩356,287 | -1.07% | 62.8만 |
|---|
| 2026.07.06 | ₩366,016 | ₩366,417 | ₩355,060 | ₩357,555 | -2.31% | 54.7만 |
|---|
| 2026.07.02 | ₩361,532 | ₩366,857 | ₩354,666 | ₩366,337 | +1.33% | 55.2만 |
|---|
| 2026.07.01 | ₩357,008 | ₩357,962 | ₩349,895 | ₩357,382 | +0.10% | 54.2만 |
|---|
| 2026.06.30 | ₩353,658 | ₩359,465 | ₩350,669 | ₩355,954 | +0.65% | 63.1만 |
|---|
| 2026.06.29 | ₩351,296 | ₩352,744 | ₩342,995 | ₩351,923 | +0.18% | 111.4만 |
|---|
| 2026.06.26 | ₩349,415 | ₩358,917 | ₩342,615 | ₩347,987 | -0.41% | 445.1만 |
|---|
| 2026.06.25 | ₩317,692 | ₩362,854 | ₩314,302 | ₩349,094 | +9.88% | 265.4만 |
|---|
| 2026.06.24 | ₩320,108 | ₩322,683 | ₩316,731 | ₩317,639 | -0.77% | 47.6만 |
|---|
| 2026.06.23 | ₩304,280 | ₩319,447 | ₩297,360 | ₩318,413 | +4.64% | 83.7만 |
|---|
| 2026.06.22 | ₩310,952 | ₩316,157 | ₩303,119 | ₩304,280 | -2.15% | 56.1만 |
|---|
| 2026.06.18 | ₩311,753 | ₩316,291 | ₩307,256 | ₩308,056 | -1.19% | 90.9만 |
|---|
| 2026.06.17 | ₩310,299 | ₩316,291 | ₩306,081 | ₩308,484 | -0.58% | 72.7만 |
|---|
| 2026.06.16 | ₩298,261 | ₩313,074 | ₩297,207 | ₩308,550 | +3.45% | 81.3만 |
|---|
| 2026.06.15 | ₩294,938 | ₩298,855 | ₩290,934 | ₩297,994 | +1.04% | 63.8만 |
|---|
| 2026.06.12 | ₩288,932 | ₩299,082 | ₩288,932 | ₩291,014 | +0.72% | 40.5만 |
|---|
| 2026.06.11 | ₩279,884 | ₩292,642 | ₩277,588 | ₩287,731 | +2.80% | 69.5만 |
|---|
| 2026.06.10 | ₩284,635 | ₩290,701 | ₩279,303 | ₩279,977 | -1.64% | 38.8만 |
|---|
| 2026.06.09 | ₩276,694 | ₩287,518 | ₩272,656 | ₩284,568 | +2.85% | 54.1만 |
|---|
| 2026.06.08 | ₩280,498 | ₩283,020 | ₩271,983 | ₩274,666 | -2.08% | 109.2만 |
|---|
| 2026.06.05 | ₩294,284 | ₩297,006 | ₩279,664 | ₩280,858 | -4.56% | 59.3만 |
|---|
| 2026.06.04 | ₩291,161 | ₩297,594 | ₩290,240 | ₩292,055 | +0.31% | 48.6만 |
|---|
| 2026.06.03 | ₩289,066 | ₩291,252 | ₩285,825 | ₩289,319 | +0.09% | 38만 |
|---|
| 2026.06.02 | ₩292,189 | ₩297,407 | ₩286,930 | ₩289,066 | -1.07% | 53만 |
|---|
| 2026.06.01 | ₩299,088 | ₩303,305 | ₩290,360 | ₩292,028 | -2.36% | 66.3만 |
|---|
| 2026.05.29 | ₩314,956 | ₩314,956 | ₩291,041 | ₩299,088 | -5.04% | 126.6만 |
|---|
| 2026.05.28 | ₩317,025 | ₩319,747 | ₩313,782 | ₩316,918 | -0.03% | 29.7만 |
|---|
| 2026.05.27 | ₩317,799 | ₩320,428 | ₩313,235 | ₩313,969 | -1.21% | 35.3만 |
|---|
| 2026.05.26 | ₩327,221 | ₩327,274 | ₩313,288 | ₩319,827 | -2.26% | 72.8만 |
|---|
| 2026.05.22 | ₩326,941 | ₩333,587 | ₩325,513 | ₩329,703 | +0.84% | 45.1만 |
|---|
| 2026.05.21 | ₩319,414 | ₩330,677 | ₩318,293 | ₩330,317 | +3.41% | 41만 |
|---|
| 2026.05.20 | ₩317,852 | ₩323,070 | ₩314,282 | ₩322,083 | +1.33% | 49.9만 |
|---|
| 2026.05.19 | ₩317,398 | ₩322,964 | ₩312,394 | ₩317,599 | +0.06% | 50.8만 |
|---|
| 2026.05.18 | ₩320,294 | ₩324,091 | ₩312,661 | ₩317,145 | -0.98% | 58.4만 |
|---|
| 2026.05.15 | ₩325,085 | ₩325,085 | ₩319,584 | ₩320,962 | -1.27% | 47.1만 |
|---|
| 2026.05.14 | ₩326,540 | ₩330,971 | ₩320,695 | ₩327,621 | +0.33% | 27.8만 |
|---|
| 2026.05.13 | ₩315,103 | ₩327,888 | ₩314,316 | ₩325,072 | +3.16% | 43.3만 |
|---|
| 2026.05.12 | ₩320,294 | ₩326,967 | ₩316,161 | ₩317,158 | -0.98% | 88만 |
|---|
| 2026.05.11 | ₩320,294 | ₩324,098 | ₩312,794 | ₩318,519 | -0.55% | 68.2만 |
|---|
| 2026.05.08 | ₩328,489 | ₩334,000 | ₩315,250 | ₩318,506 | -3.04% | 67.4만 |
|---|
| 2026.05.07 | ₩298,167 | ₩330,050 | ₩296,272 | ₩328,489 | +10.17% | 149.1만 |
|---|
| 2026.05.06 | ₩304,200 | ₩315,116 | ₩299,889 | ₩314,823 | +3.49% | 87.8만 |
|---|
| 2026.05.05 | ₩305,694 | ₩307,262 | ₩298,661 | ₩300,650 | -1.65% | 44.6만 |
|---|
| 2026.05.04 | ₩294,938 | ₩305,601 | ₩294,938 | ₩305,227 | +3.49% | 27.6만 |
|---|
| 2026.05.01 | ₩306,121 | ₩309,324 | ₩294,484 | ₩294,844 | -3.68% | 45.9만 |
|---|
| 2026.04.30 | ₩296,713 | ₩307,242 | ₩296,272 | ₩306,121 | +3.17% | 57.7만 |
|---|
| 2026.04.29 | ₩294,938 | ₩295,939 | ₩288,559 | ₩293,977 | -0.33% | 167.5만 |
|---|
| 2026.04.28 | ₩303,279 | ₩304,480 | ₩294,938 | ₩296,379 | -2.28% | 222.2만 |
|---|
| 2026.04.27 | ₩305,975 | ₩314,209 | ₩300,623 | ₩302,491 | -1.14% | 71.5만 |
|---|
| 2026.04.24 | ₩299,222 | ₩306,402 | ₩296,299 | ₩305,975 | +2.26% | 62.3만 |
|---|
| 2026.04.23 | ₩307,189 | ₩309,077 | ₩299,369 | ₩300,276 | -2.25% | 83.2만 |
|---|
| 2026.04.22 | ₩313,622 | ₩313,622 | ₩303,285 | ₩308,350 | -1.68% | 181만 |
|---|
| 2026.04.21 | ₩327,207 | ₩332,279 | ₩315,430 | ₩320,681 | -1.99% | 55.8만 |
|---|
| 2026.04.20 | ₩326,273 | ₩330,837 | ₩325,379 | ₩327,474 | +0.37% | 40.4만 |
|---|
| 2026.04.17 | ₩326,380 | ₩327,728 | ₩322,483 | ₩326,273 | -0.03% | 37.4만 |
|---|
| 2026.04.16 | ₩322,577 | ₩324,745 | ₩315,583 | ₩324,231 | +0.51% | 56만 |
|---|
| 2026.04.15 | ₩333,426 | ₩333,747 | ₩321,656 | ₩322,577 | -3.25% | 66.8만 |
|---|
| 2026.04.14 | ₩331,198 | ₩334,000 | ₩326,714 | ₩333,426 | +0.67% | 51.5만 |
|---|
| 2026.04.13 | ₩319,627 | ₩334,628 | ₩319,067 | ₩331,705 | +3.78% | 106.4만 |
|---|
| 2026.04.10 | ₩322,577 | ₩322,577 | ₩314,649 | ₩319,334 | -1.01% | 68.7만 |
|---|
| 2026.04.09 | ₩311,219 | ₩329,316 | ₩310,018 | ₩322,577 | +3.65% | 88.2만 |
|---|
| 2026.04.08 | ₩295,205 | ₩312,007 | ₩288,972 | ₩311,219 | +5.42% | 75.5만 |
|---|
| 2026.04.07 | ₩300,276 | ₩301,624 | ₩292,295 | ₩294,244 | -2.01% | 48.7만 |
|---|
| 2026.04.06 | ₩304,160 | ₩308,137 | ₩302,198 | ₩302,531 | -0.54% | 36.9만 |
|---|
| 2026.04.02 | ₩302,385 | ₩306,282 | ₩298,715 | ₩305,948 | +1.18% | 75.5만 |
|---|
| 2026.04.01 | ₩308,951 | ₩314,456 | ₩301,677 | ₩304,600 | -1.41% | 48.5만 |
|---|
| 2026.03.31 | ₩293,990 | ₩308,617 | ₩292,035 | ₩305,254 | +3.83% | 57.4만 |
|---|
| 2026.03.30 | ₩289,346 | ₩293,483 | ₩286,957 | ₩291,401 | +0.71% | 28.7만 |
|---|
| 2026.03.27 | ₩294,511 | ₩298,815 | ₩288,305 | ₩289,533 | -1.69% | 58.1만 |
|---|
| 2026.03.26 | ₩297,433 | ₩317,372 | ₩290,293 | ₩294,404 | -1.02% | 38.8만 |
|---|
| 2026.03.25 | ₩289,026 | ₩297,574 | ₩287,998 | ₩294,804 | +2.00% | 29.5만 |
|---|
| 2026.03.24 | ₩291,014 | ₩292,642 | ₩283,721 | ₩287,651 | -1.16% | 25.9만 |
|---|
| 2026.03.23 | ₩296,112 | ₩301,477 | ₩290,147 | ₩291,014 | -1.72% | 38.6만 |
|---|
| 2026.03.20 | ₩296,699 | ₩301,864 | ₩295,318 | ₩296,112 | -0.20% | 43.3만 |
|---|
| 2026.03.19 | ₩304,160 | ₩304,320 | ₩293,383 | ₩298,701 | -1.79% | 55.7만 |
|---|
| 2026.03.18 | ₩303,359 | ₩308,283 | ₩299,702 | ₩303,492 | +0.04% | 32.1만 |
|---|
| 2026.03.17 | ₩305,881 | ₩309,618 | ₩303,899 | ₩304,360 | -0.50% | 36만 |
|---|
| 2026.03.16 | ₩301,784 | ₩308,951 | ₩301,691 | ₩308,317 | +2.16% | 33.1만 |
|---|
| 2026.03.13 | ₩307,963 | ₩311,026 | ₩297,540 | ₩301,584 | -2.07% | 60.6만 |
|---|
| 2026.03.12 | ₩303,185 | ₩310,092 | ₩301,417 | ₩305,628 | +0.81% | 88.8만 |
|---|
| 2026.03.11 | ₩320,294 | ₩323,924 | ₩303,052 | ₩303,612 | -5.21% | 88.5만 |
|---|
| 2026.03.10 | ₩319,934 | ₩327,808 | ₩319,013 | ₩320,988 | +0.33% | 34.9만 |
|---|
| 2026.03.09 | ₩315,810 | ₩326,367 | ₩312,994 | ₩320,188 | +1.39% | 74.8만 |
|---|
| 2026.03.06 | ₩312,114 | ₩322,683 | ₩310,952 | ₩321,162 | +2.90% | 55.9만 |
|---|
| 2026.03.05 | ₩318,306 | ₩321,322 | ₩313,461 | ₩316,758 | -0.49% | 53.6만 |
|---|
| 2026.03.04 | ₩317,585 | ₩323,831 | ₩312,287 | ₩322,136 | +1.43% | 78.2만 |
|---|
| 2026.03.03 | ₩314,689 | ₩331,772 | ₩310,352 | ₩319,253 | +1.45% | 105.1만 |
|---|
| 2026.03.02 | ₩313,862 | ₩323,551 | ₩304,220 | ₩323,084 | +2.94% | 141.9만 |
|---|
| 2026.02.27 | ₩306,882 | ₩311,833 | ₩299,222 | ₩311,620 | +1.54% | 77.5만 |
|---|
| 2026.02.26 | ₩304,947 | ₩308,283 | ₩293,016 | ₩305,601 | +0.21% | 59.6만 |
|---|
| 2026.02.25 | ₩312,274 | ₩316,064 | ₩302,251 | ₩304,280 | -2.56% | 95만 |
|---|
| 2026.02.24 | ₩312,354 | ₩316,291 | ₩305,761 | ₩313,608 | +0.40% | 62만 |
|---|
| 2026.02.23 | ₩299,982 | ₩313,622 | ₩298,434 | ₩313,555 | +4.52% | 80.2만 |
|---|
| 2026.02.20 | ₩307,636 | ₩307,636 | ₩294,938 | ₩300,276 | -2.39% | 95.1만 |
|---|
| 2026.02.19 | ₩301,691 | ₩308,257 | ₩297,340 | ₩307,229 | +1.84% | 47.6만 |
|---|
| 2026.02.18 | ₩297,006 | ₩305,588 | ₩295,832 | ₩302,718 | +1.92% | 49.7만 |
|---|
| 2026.02.17 | ₩290,173 | ₩301,437 | ₩288,398 | ₩298,154 | +2.75% | 63.4만 |
|---|
| 2026.02.13 | ₩290,734 | ₩295,999 | ₩284,289 | ₩288,692 | -0.70% | 69.9만 |
|---|
| 2026.02.12 | ₩281,592 | ₩297,594 | ₩281,592 | ₩291,068 | +3.36% | 168.4만 |
|---|
| 2026.02.11 | ₩296,045 | ₩300,143 | ₩286,397 | ₩295,592 | -0.15% | 96.3만 |
|---|
| 2026.02.10 | ₩295,658 | ₩300,530 | ₩284,288 | ₩299,195 | +1.20% | 96.7만 |
|---|
| 2026.02.09 | ₩294,831 | ₩302,144 | ₩292,856 | ₩296,312 | +0.50% | 67만 |
|---|
| 2026.02.06 | ₩290,574 | ₩297,927 | ₩283,854 | ₩296,472 | +2.03% | 80.5만 |
|---|
| 2026.02.05 | ₩294,017 | ₩303,185 | ₩287,611 | ₩290,107 | -1.33% | 133.1만 |
|---|
| 2026.02.04 | ₩298,488 | ₩301,470 | ₩289,216 | ₩293,243 | -1.76% | 76.7만 |
|---|
| 2026.02.03 | ₩298,648 | ₩304,213 | ₩296,553 | ₩299,836 | +0.40% | 37.9만 |
|---|
| 2026.02.02 | ₩301,170 | ₩307,856 | ₩296,272 | ₩298,394 | -0.92% | 30.2만 |
|---|
| 2026.01.30 | ₩298,941 | ₩304,954 | ₩295,632 | ₩301,744 | +0.94% | 33만 |
|---|
| 2026.01.29 | ₩296,619 | ₩303,399 | ₩294,311 | ₩298,875 | +0.76% | 62.3만 |
|---|
| 2026.01.28 | ₩318,546 | ₩322,964 | ₩296,085 | ₩296,873 | -6.80% | 85.4만 |
|---|
| 2026.01.27 | ₩312,274 | ₩319,821 | ₩310,726 | ₩318,693 | +2.06% | 27.9만 |
|---|
| 2026.01.26 | ₩313,074 | ₩314,676 | ₩305,614 | ₩311,820 | -0.40% | 40.7만 |
|---|
| 2026.01.23 | ₩305,160 | ₩318,746 | ₩304,887 | ₩314,142 | +2.94% | 124.7만 |
|---|
| 2026.01.22 | ₩286,757 | ₩315,283 | ₩285,956 | ₩305,147 | +6.41% | 122.3만 |
|---|
| 2026.01.21 | ₩285,462 | ₩289,600 | ₩279,977 | ₩289,146 | +1.29% | 73.1만 |
|---|
| 2026.01.20 | ₩271,596 | ₩288,505 | ₩267,826 | ₩287,704 | +5.93% | 67.8만 |
|---|
| 2026.01.16 | ₩286,063 | ₩289,600 | ₩274,279 | ₩274,692 | -3.97% | 69.3만 |
|---|
| 2026.01.15 | ₩290,027 | ₩292,269 | ₩284,915 | ₩286,984 | -1.05% | 30.3만 |
|---|
| 2026.01.14 | ₩286,050 | ₩293,283 | ₩281,592 | ₩290,027 | +1.39% | 48.3만 |
|---|
| 2026.01.13 | ₩277,588 | ₩295,939 | ₩274,919 | ₩286,997 | +3.39% | 136.5만 |
|---|
| 2026.01.12 | ₩271,343 | ₩282,139 | ₩251,004 | ₩278,603 | +2.68% | 121.1만 |
|---|
| 2026.01.09 | ₩284,582 | ₩285,596 | ₩268,420 | ₩270,902 | -4.81% | 89.4만 |
|---|
| 2026.01.08 | ₩285,596 | ₩289,573 | ₩273,705 | ₩278,589 | -2.45% | 44.2만 |
|---|
| 2026.01.07 | ₩279,737 | ₩292,629 | ₩279,163 | ₩284,635 | +1.75% | 62.6만 |
|---|
| 2026.01.06 | ₩283,968 | ₩286,123 | ₩272,918 | ₩279,310 | -1.64% | 48.2만 |
|---|
| 2026.01.05 | ₩281,979 | ₩285,215 | ₩273,611 | ₩284,461 | +0.88% | 50.4만 |
|---|
| 2026.01.02 | ₩284,048 | ₩288,238 | ₩281,272 | ₩284,648 | +0.21% | 34.3만 |
|---|
| 2025.12.31 | ₩279,243 | ₩287,504 | ₩276,628 | ₩284,582 | +1.91% | 46만 |
|---|
| 2025.12.30 | ₩280,965 | ₩285,422 | ₩277,615 | ₩279,377 | -0.57% | 21.2만 |
|---|
| 2025.12.29 | ₩280,084 | ₩282,900 | ₩277,975 | ₩281,619 | +0.55% | 29.3만 |
|---|
| 2025.12.26 | ₩285,396 | ₩285,396 | ₩277,775 | ₩278,896 | -2.28% | 26.8만 |
|---|
| 2025.12.24 | ₩280,525 | ₩288,519 | ₩280,525 | ₩284,008 | +1.24% | 24.4만 |
|---|
| 2025.12.23 | ₩281,232 | ₩284,128 | ₩274,559 | ₩279,230 | -0.71% | 38.6만 |
|---|
| 2025.12.22 | ₩271,463 | ₩280,885 | ₩266,803 | ₩279,497 | +2.96% | 64.6만 |
|---|
| 2025.12.19 | ₩267,806 | ₩270,622 | ₩263,115 | ₩266,899 | -0.34% | 181.7만 |
|---|
| 2025.12.18 | ₩270,262 | ₩272,984 | ₩264,243 | ₩266,645 | -1.34% | 79.9만 |
|---|
| 2025.12.17 | ₩281,152 | ₩284,555 | ₩269,701 | ₩270,675 | -3.73% | 68.1만 |
|---|
| 2025.12.16 | ₩280,685 | ₩283,674 | ₩272,944 | ₩283,074 | +0.85% | 67.2만 |
|---|
| 2025.12.15 | ₩290,053 | ₩295,789 | ₩283,554 | ₩284,582 | -1.89% | 68.6만 |
|---|
| 2025.12.12 | ₩279,470 | ₩306,869 | ₩276,948 | ₩294,164 | +5.26% | 146.7만 |
|---|
| 2025.12.11 | ₩271,837 | ₩292,122 | ₩269,106 | ₩280,471 | +3.18% | 153.2만 |
|---|
| 2025.12.10 | ₩264,256 | ₩269,434 | ₩256,609 | ₩268,567 | +1.63% | 112.4만 |
|---|
| 2025.12.09 | ₩275,333 | ₩280,124 | ₩261,093 | ₩262,415 | -4.69% | 89.5만 |
|---|
| 2025.12.08 | ₩274,999 | ₩278,649 | ₩271,383 | ₩276,414 | +0.51% | 59.1만 |
|---|
| 2025.12.05 | ₩279,537 | ₩282,927 | ₩273,505 | ₩274,172 | -1.92% | 47.1만 |
|---|
| 2025.12.04 | ₩265,044 | ₩279,524 | ₩265,044 | ₩278,363 | +5.03% | 67.5만 |
|---|
| 2025.12.03 | ₩268,460 | ₩272,918 | ₩264,643 | ₩267,579 | -0.33% | 50.8만 |
|---|
| 2025.12.02 | ₩280,471 | ₩283,258 | ₩267,459 | ₩269,795 | -3.81% | 99.5만 |
|---|
| 2025.12.01 | ₩280,271 | ₩284,862 | ₩277,875 | ₩281,392 | +0.40% | 49.2만 |
|---|
| 2025.11.28 | ₩280,271 | ₩286,650 | ₩278,923 | ₩283,367 | +1.10% | 27.4만 |
|---|
| 2025.11.26 | ₩280,952 | ₩291,601 | ₩277,055 | ₩280,271 | -0.24% | 68.3만 |
|---|
| 2025.11.25 | ₩281,005 | ₩284,869 | ₩270,942 | ₩275,787 | -1.86% | 46.9만 |
|---|
| 2025.11.24 | ₩278,776 | ₩290,027 | ₩278,149 | ₩278,963 | +0.07% | 52.6만 |
|---|
| 2025.11.21 | ₩279,190 | ₩282,593 | ₩274,632 | ₩280,912 | +0.62% | 60.1만 |
|---|
| 2025.11.20 | ₩283,554 | ₩286,016 | ₩278,603 | ₩279,657 | -1.37% | 34.2만 |
|---|
| 2025.11.19 | ₩290,574 | ₩290,721 | ₩277,602 | ₩283,127 | -2.56% | 54.2만 |
|---|
| 2025.11.18 | ₩296,126 | ₩297,549 | ₩285,623 | ₩289,773 | -2.15% | 52.1만 |
|---|
| 2025.11.17 | ₩275,520 | ₩297,854 | ₩270,248 | ₩289,012 | +4.90% | 91.4만 |
|---|
| 2025.11.14 | ₩276,201 | ₩292,669 | ₩270,609 | ₩272,784 | -1.24% | 105.4만 |
|---|
| 2025.11.13 | ₩256,623 | ₩278,229 | ₩250,992 | ₩275,520 | +7.36% | 190.8만 |
|---|
| 2025.11.12 | ₩267,406 | ₩273,585 | ₩264,590 | ₩265,871 | -0.57% | 66.7만 |
|---|
| 2025.11.11 | ₩260,653 | ₩270,916 | ₩260,239 | ₩268,460 | +3.00% | 51.9만 |
|---|
| 2025.11.10 | ₩266,031 | ₩268,247 | ₩261,340 | ₩261,587 | -1.67% | 46.4만 |
|---|
| 2025.11.07 | ₩266,912 | ₩270,128 | ₩261,300 | ₩263,896 | -1.13% | 31.6만 |
|---|
| 2025.11.06 | ₩264,190 | ₩267,646 | ₩262,842 | ₩265,951 | +0.67% | 26.4만 |
|---|
| 2025.11.05 | ₩274,506 | ₩278,923 | ₩262,721 | ₩263,909 | -3.86% | 38.9만 |
|---|
| 2025.11.04 | ₩268,220 | ₩278,136 | ₩263,709 | ₩277,909 | +3.61% | 40.6만 |
|---|
| 2025.11.03 | ₩269,661 | ₩271,965 | ₩260,279 | ₩268,220 | -0.53% | 39.7만 |
|---|
| 2025.10.31 | ₩270,689 | ₩274,085 | ₩266,338 | ₩269,047 | -0.61% | 31.4만 |
|---|
| 2025.10.30 | ₩273,184 | ₩276,100 | ₩270,949 | ₩271,863 | -0.48% | 26.8만 |
|---|
| 2025.10.29 | ₩274,799 | ₩278,403 | ₩270,929 | ₩274,532 | -0.10% | 29.1만 |
|---|
| 2025.10.28 | ₩271,329 | ₩276,147 | ₩266,085 | ₩274,799 | +1.28% | 37만 |
|---|
| 2025.10.27 | ₩273,692 | ₩278,790 | ₩267,312 | ₩271,223 | -0.90% | 26.2만 |
|---|
| 2025.10.24 | ₩273,585 | ₩278,669 | ₩266,912 | ₩269,581 | -1.46% | 36.9만 |
|---|
| 2025.10.23 | ₩269,675 | ₩271,723 | ₩266,658 | ₩268,260 | -0.52% | 24.1만 |
|---|
| 2025.10.22 | ₩267,766 | ₩273,531 | ₩266,405 | ₩270,515 | +1.03% | 30.9만 |
|---|
| 2025.10.21 | ₩273,118 | ₩273,571 | ₩263,602 | ₩267,699 | -1.98% | 36.6만 |
|---|
| 2025.10.20 | ₩283,314 | ₩284,235 | ₩248,300 | ₩273,865 | -3.34% | 118.5만 |
|---|
| 2025.10.17 | ₩277,922 | ₩286,223 | ₩274,946 | ₩280,925 | +1.08% | 44.8만 |
|---|
| 2025.10.16 | ₩276,414 | ₩282,466 | ₩276,294 | ₩276,294 | -0.04% | 31.3만 |
|---|
| 2025.10.15 | ₩277,522 | ₩283,567 | ₩274,946 | ₩276,414 | -0.40% | 41.7만 |
|---|
| 2025.10.14 | ₩278,803 | ₩281,209 | ₩274,119 | ₩278,536 | -0.10% | 23.1만 |
|---|
| 2025.10.13 | ₩285,676 | ₩285,676 | ₩278,049 | ₩278,162 | -2.63% | 39.7만 |
|---|
| 2025.10.10 | ₩285,836 | ₩286,316 | ₩278,205 | ₩279,657 | -2.16% | 56.5만 |
|---|