시장 데이터를 불러오는 중
전체 종목
애지오스 파마슈티컬스 과거 주가
Agios Pharmaceuticals, Inc. - Common Stock · AGIO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Agios Pharmaceuticals, Inc. - Common Stock · AGIO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,484 | ₩42,884 | ₩42,044 | ₩42,431 | -0.13% | 83.6만 |
| 2026.10.08 | ₩41,964 | ₩43,111 | ₩41,564 | ₩42,577 | +1.46% | 207.9만 |
| 2026.10.07 | ₩41,844 | ₩43,044 | ₩41,444 | ₩42,404 | +1.34% | 167.3만 |
| 2026.10.06 | ₩42,004 | ₩42,724 | ₩41,070 | ₩42,311 | +0.73% | 127.8만 |
| 2026.10.05 | ₩42,217 | ₩42,364 | ₩41,057 | ₩41,684 | -1.26% | 80.9만 |
| 2026.10.02 | ₩43,778 | ₩43,778 | ₩42,217 | ₩42,417 | -3.11% | 57만 |
| 2026.10.01 | ₩44,352 | ₩44,992 | ₩43,244 | ₩43,324 | -2.32% | 170.4만 |
| 2026.09.30 | ₩44,912 | ₩45,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,352 |
| -1.25% |
| 154.9만 |
| 2026.09.29 | ₩44,298 | ₩44,752 | ₩43,618 | ₩44,418 | +0.27% | 41.6만 |
|---|
| 2026.09.28 | ₩43,391 | ₩45,512 | ₩43,151 | ₩44,578 | +2.74% | 134.8만 |
|---|
| 2026.09.25 | ₩43,925 | ₩44,458 | ₩43,404 | ₩43,458 | -1.06% | 99.7만 |
|---|
| 2026.09.24 | ₩45,379 | ₩45,525 | ₩41,844 | ₩43,885 | -3.29% | 163.5만 |
|---|
| 2026.09.23 | ₩46,486 | ₩46,806 | ₩45,472 | ₩45,605 | -1.89% | 75.3만 |
|---|
| 2026.09.22 | ₩45,605 | ₩47,166 | ₩45,192 | ₩46,646 | +2.28% | 117만 |
|---|
| 2026.09.21 | ₩44,952 | ₩45,539 | ₩44,418 | ₩45,285 | +0.74% | 88.5만 |
|---|
| 2026.09.18 | ₩44,405 | ₩44,552 | ₩43,711 | ₩44,111 | -0.66% | 156.6만 |
|---|
| 2026.09.17 | ₩44,578 | ₩45,752 | ₩44,271 | ₩44,832 | +0.57% | 95.7만 |
|---|
| 2026.09.16 | ₩43,871 | ₩45,018 | ₩43,671 | ₩43,951 | +0.18% | 86.4만 |
|---|
| 2026.09.15 | ₩44,325 | ₩44,658 | ₩42,978 | ₩43,765 | -1.26% | 135.4만 |
|---|
| 2026.09.14 | ₩45,125 | ₩45,832 | ₩43,871 | ₩44,311 | -1.80% | 79.5만 |
|---|
| 2026.09.11 | ₩45,272 | ₩45,725 | ₩44,445 | ₩44,818 | -1.00% | 75만 |
|---|
| 2026.09.10 | ₩45,699 | ₩47,059 | ₩44,298 | ₩44,872 | -1.81% | 72만 |
|---|
| 2026.09.09 | ₩44,205 | ₩47,193 | ₩44,205 | ₩46,192 | +4.50% | 102.5만 |
|---|
| 2026.09.08 | ₩43,391 | ₩45,259 | ₩42,991 | ₩44,752 | +3.14% | 81.6만 |
|---|
| 2026.09.04 | ₩44,191 | ₩44,685 | ₩43,911 | ₩44,151 | -0.09% | 48만 |
|---|
| 2026.09.03 | ₩45,725 | ₩45,872 | ₩43,951 | ₩44,191 | -3.35% | 51.6만 |
|---|
| 2026.09.02 | ₩46,006 | ₩46,592 | ₩44,738 | ₩45,525 | -1.04% | 77.2만 |
|---|
| 2026.09.01 | ₩44,818 | ₩45,805 | ₩44,298 | ₩45,632 | +1.82% | 92.7만 |
|---|
| 2026.08.31 | ₩44,138 | ₩45,179 | ₩43,925 | ₩44,925 | +1.78% | 111만 |
|---|
| 2026.08.28 | ₩45,272 | ₩45,832 | ₩44,378 | ₩44,445 | -1.83% | 52만 |
|---|
| 2026.08.27 | ₩45,272 | ₩46,432 | ₩44,832 | ₩45,725 | +1.00% | 100.1만 |
|---|
| 2026.08.26 | ₩45,138 | ₩45,925 | ₩44,338 | ₩45,339 | +0.44% | 81.2만 |
|---|
| 2026.08.25 | ₩43,818 | ₩45,699 | ₩43,805 | ₩45,219 | +3.20% | 74.2만 |
|---|
| 2026.08.24 | ₩44,352 | ₩44,352 | ₩43,498 | ₩43,538 | -1.83% | 63.6만 |
|---|
| 2026.08.21 | ₩44,845 | ₩45,472 | ₩43,951 | ₩44,138 | -1.58% | 57.8만 |
|---|
| 2026.08.20 | ₩46,206 | ₩46,806 | ₩44,832 | ₩44,858 | -2.92% | 69.8만 |
|---|
| 2026.08.19 | ₩47,219 | ₩47,993 | ₩46,112 | ₩46,846 | -0.79% | 169만 |
|---|
| 2026.08.18 | ₩44,725 | ₩46,459 | ₩44,632 | ₩45,885 | +2.59% | 118.8만 |
|---|
| 2026.08.17 | ₩44,898 | ₩45,339 | ₩44,311 | ₩44,858 | -0.09% | 96.9만 |
|---|
| 2026.08.14 | ₩44,151 | ₩45,098 | ₩43,324 | ₩44,765 | +1.39% | 112.5만 |
|---|
| 2026.08.13 | ₩45,819 | ₩46,219 | ₩44,432 | ₩44,645 | -2.56% | 93.9만 |
|---|
| 2026.08.12 | ₩43,671 | ₩45,765 | ₩43,124 | ₩45,632 | +4.49% | 122.3만 |
|---|
| 2026.08.11 | ₩44,085 | ₩44,832 | ₩42,978 | ₩43,605 | -1.09% | 93.9만 |
|---|
| 2026.08.10 | ₩42,511 | ₩44,151 | ₩42,297 | ₩43,471 | +2.26% | 107.1만 |
|---|
| 2026.08.07 | ₩43,111 | ₩43,498 | ₩42,084 | ₩43,044 | -0.15% | 140만 |
|---|
| 2026.08.06 | ₩41,937 | ₩43,444 | ₩41,937 | ₩42,617 | +1.62% | 118.8만 |
|---|
| 2026.08.05 | ₩42,671 | ₩43,084 | ₩41,737 | ₩42,311 | -0.84% | 91.6만 |
|---|
| 2026.08.04 | ₩41,404 | ₩42,364 | ₩40,323 | ₩42,151 | +1.80% | 107.3만 |
|---|
| 2026.08.03 | ₩41,057 | ₩41,270 | ₩39,109 | ₩40,737 | -0.78% | 119만 |
|---|
| 2026.07.31 | ₩44,472 | ₩44,472 | ₩39,936 | ₩40,043 | -9.96% | 210.2만 |
|---|
| 2026.07.30 | ₩39,323 | ₩44,685 | ₩38,883 | ₩43,685 | +11.09% | 313.5만 |
|---|
| 2026.07.29 | ₩47,793 | ₩48,513 | ₩46,512 | ₩46,699 | -2.29% | 115.5만 |
|---|
| 2026.07.28 | ₩50,007 | ₩50,101 | ₩47,006 | ₩48,006 | -4.00% | 83.5만 |
|---|
| 2026.07.27 | ₩49,407 | ₩51,675 | ₩48,326 | ₩49,314 | -0.19% | 99.3만 |
|---|
| 2026.07.24 | ₩48,633 | ₩48,927 | ₩47,499 | ₩48,500 | -0.27% | 89만 |
|---|
| 2026.07.23 | ₩46,873 | ₩48,927 | ₩46,806 | ₩48,393 | +3.24% | 77.8만 |
|---|
| 2026.07.22 | ₩49,834 | ₩49,834 | ₩47,753 | ₩48,086 | -3.51% | 90.3만 |
|---|
| 2026.07.21 | ₩47,753 | ₩52,515 | ₩47,526 | ₩49,834 | +4.36% | 340.4만 |
|---|
| 2026.07.20 | ₩52,942 | ₩54,022 | ₩52,942 | ₩53,435 | +0.93% | 63.6만 |
|---|
| 2026.07.17 | ₩50,714 | ₩53,022 | ₩50,701 | ₩52,835 | +4.18% | 77.4만 |
|---|
| 2026.07.16 | ₩52,955 | ₩52,955 | ₩51,034 | ₩51,648 | -2.47% | 72.7만 |
|---|
| 2026.07.15 | ₩52,742 | ₩53,555 | ₩51,995 | ₩53,182 | +0.83% | 62.5만 |
|---|
| 2026.07.14 | ₩53,995 | ₩54,075 | ₩52,675 | ₩53,248 | -1.38% | 67.3만 |
|---|
| 2026.07.13 | ₩54,249 | ₩54,822 | ₩52,595 | ₩54,089 | -0.30% | 71.4만 |
|---|
| 2026.07.10 | ₩57,263 | ₩57,263 | ₩53,702 | ₩54,996 | -3.96% | 113.4만 |
|---|
| 2026.07.09 | ₩56,797 | ₩57,584 | ₩55,970 | ₩57,077 | +0.49% | 52만 |
|---|
| 2026.07.08 | ₩57,984 | ₩58,691 | ₩56,717 | ₩57,037 | -1.63% | 161.9만 |
|---|
| 2026.07.07 | ₩52,528 | ₩58,811 | ₩52,528 | ₩58,704 | +11.76% | 277.6만 |
|---|
| 2026.07.06 | ₩49,580 | ₩50,274 | ₩49,047 | ₩49,874 | +0.59% | 47.6만 |
|---|
| 2026.07.02 | ₩49,914 | ₩50,287 | ₩48,713 | ₩50,127 | +0.43% | 79.1만 |
|---|
| 2026.07.01 | ₩49,434 | ₩51,194 | ₩48,487 | ₩49,460 | +0.05% | 113.3만 |
|---|
| 2026.06.30 | ₩51,101 | ₩51,101 | ₩49,354 | ₩49,500 | -3.13% | 98.8만 |
|---|
| 2026.06.29 | ₩50,127 | ₩50,794 | ₩49,620 | ₩50,741 | +1.22% | 77.2만 |
|---|
| 2026.06.26 | ₩48,500 | ₩51,074 | ₩47,886 | ₩50,554 | +4.24% | 383.6만 |
|---|
| 2026.06.25 | ₩48,326 | ₩49,700 | ₩47,740 | ₩48,286 | -0.08% | 77.3만 |
|---|
| 2026.06.24 | ₩47,900 | ₩49,220 | ₩47,113 | ₩48,393 | +1.03% | 102.8만 |
|---|
| 2026.06.23 | ₩46,446 | ₩47,753 | ₩46,192 | ₩47,473 | +2.21% | 74.4만 |
|---|
| 2026.06.22 | ₩45,752 | ₩47,393 | ₩45,752 | ₩46,819 | +2.33% | 137.9만 |
|---|
| 2026.06.18 | ₩45,219 | ₩45,952 | ₩44,685 | ₩45,565 | +0.77% | 224.2만 |
|---|
| 2026.06.17 | ₩42,684 | ₩45,045 | ₩42,457 | ₩44,125 | +3.38% | 92.1만 |
|---|
| 2026.06.16 | ₩42,657 | ₩43,391 | ₩41,750 | ₩42,471 | -0.44% | 78.8만 |
|---|
| 2026.06.15 | ₩39,603 | ₩42,457 | ₩39,043 | ₩42,444 | +7.17% | 165.2만 |
|---|
| 2026.06.12 | ₩38,416 | ₩40,323 | ₩38,029 | ₩39,296 | +2.29% | 114.1만 |
|---|
| 2026.06.11 | ₩37,962 | ₩38,816 | ₩37,575 | ₩38,309 | +0.91% | 219.5만 |
|---|
| 2026.06.10 | ₩37,482 | ₩38,736 | ₩36,948 | ₩38,522 | +2.78% | 102.2만 |
|---|
| 2026.06.09 | ₩36,935 | ₩37,949 | ₩35,868 | ₩37,535 | +1.63% | 129.1만 |
|---|
| 2026.06.08 | ₩38,229 | ₩38,336 | ₩36,268 | ₩36,602 | -4.26% | 52.1만 |
|---|
| 2026.06.05 | ₩38,616 | ₩39,203 | ₩37,522 | ₩37,735 | -2.28% | 56.1만 |
|---|
| 2026.06.04 | ₩37,509 | ₩39,109 | ₩37,269 | ₩38,402 | +2.38% | 64.8만 |
|---|
| 2026.06.03 | ₩35,361 | ₩37,015 | ₩35,334 | ₩36,922 | +4.41% | 67.9만 |
|---|
| 2026.06.02 | ₩37,615 | ₩37,749 | ₩35,268 | ₩35,361 | -5.99% | 110.1만 |
|---|
| 2026.06.01 | ₩38,816 | ₩39,016 | ₩36,695 | ₩37,349 | -3.78% | 85.4만 |
|---|
| 2026.05.29 | ₩38,803 | ₩40,390 | ₩38,016 | ₩39,216 | +1.07% | 143.2만 |
|---|
| 2026.05.28 | ₩38,176 | ₩40,723 | ₩38,082 | ₩40,577 | +6.29% | 98.8만 |
|---|
| 2026.05.27 | ₩38,109 | ₩38,656 | ₩37,789 | ₩38,176 | +0.18% | 93.5만 |
|---|
| 2026.05.26 | ₩37,682 | ₩37,962 | ₩36,695 | ₩37,789 | +0.28% | 90.3만 |
|---|
| 2026.05.22 | ₩38,269 | ₩38,816 | ₩37,402 | ₩37,535 | -1.92% | 87.5만 |
|---|
| 2026.05.21 | ₩37,429 | ₩38,416 | ₩36,935 | ₩38,402 | +2.60% | 52.3만 |
|---|
| 2026.05.20 | ₩37,055 | ₩38,482 | ₩36,868 | ₩38,016 | +2.59% | 67.8만 |
|---|
| 2026.05.19 | ₩37,962 | ₩37,962 | ₩36,615 | ₩36,988 | -2.57% | 63.8만 |
|---|
| 2026.05.18 | ₩37,562 | ₩38,242 | ₩37,015 | ₩37,629 | +0.18% | 75.8만 |
|---|
| 2026.05.15 | ₩38,016 | ₩38,216 | ₩37,189 | ₩37,575 | -1.16% | 60.4만 |
|---|
| 2026.05.14 | ₩38,549 | ₩38,923 | ₩37,775 | ₩38,322 | -0.59% | 68.2만 |
|---|
| 2026.05.13 | ₩37,629 | ₩38,509 | ₩37,455 | ₩38,376 | +1.99% | 74.7만 |
|---|
| 2026.05.12 | ₩37,749 | ₩37,989 | ₩36,762 | ₩37,909 | +0.42% | 76.7만 |
|---|
| 2026.05.11 | ₩37,069 | ₩38,696 | ₩36,962 | ₩37,335 | +0.72% | 79.4만 |
|---|
| 2026.05.08 | ₩36,682 | ₩37,629 | ₩36,682 | ₩37,069 | +1.05% | 58.3만 |
|---|
| 2026.05.07 | ₩36,282 | ₩36,775 | ₩35,935 | ₩36,722 | +1.21% | 72.3만 |
|---|
| 2026.05.06 | ₩36,548 | ₩36,695 | ₩35,361 | ₩35,988 | -1.53% | 108.4만 |
|---|
| 2026.05.05 | ₩36,575 | ₩37,349 | ₩35,921 | ₩36,295 | -0.77% | 87.1만 |
|---|
| 2026.05.04 | ₩37,242 | ₩37,482 | ₩36,055 | ₩36,762 | -1.29% | 157.9만 |
|---|
| 2026.05.01 | ₩37,349 | ₩37,882 | ₩36,348 | ₩37,562 | +0.57% | 116.6만 |
|---|
| 2026.04.30 | ₩37,442 | ₩38,256 | ₩36,962 | ₩37,349 | -0.25% | 130.6만 |
|---|
| 2026.04.29 | ₩35,348 | ₩38,442 | ₩34,214 | ₩37,415 | +5.85% | 281.4만 |
|---|
| 2026.04.28 | ₩32,747 | ₩33,801 | ₩32,653 | ₩33,080 | +1.02% | 88.6만 |
|---|
| 2026.04.27 | ₩33,507 | ₩34,467 | ₩32,400 | ₩32,587 | -2.75% | 107.1만 |
|---|
| 2026.04.24 | ₩34,107 | ₩34,147 | ₩33,240 | ₩33,774 | -0.98% | 97.3만 |
|---|
| 2026.04.23 | ₩35,681 | ₩35,935 | ₩34,174 | ₩34,334 | -3.78% | 102만 |
|---|
| 2026.04.22 | ₩35,334 | ₩35,948 | ₩34,761 | ₩35,641 | +0.87% | 158.6만 |
|---|
| 2026.04.21 | ₩35,801 | ₩36,068 | ₩34,748 | ₩35,068 | -2.05% | 161.7만 |
|---|
| 2026.04.20 | ₩39,456 | ₩39,616 | ₩34,748 | ₩36,108 | -8.49% | 582.3만 |
|---|
| 2026.04.17 | ₩47,353 | ₩47,753 | ₩46,512 | ₩46,873 | -1.01% | 67.3만 |
|---|
| 2026.04.16 | ₩46,259 | ₩46,806 | ₩45,819 | ₩46,579 | +0.69% | 83.2만 |
|---|
| 2026.04.15 | ₩44,392 | ₩45,992 | ₩44,325 | ₩45,952 | +3.52% | 57.2만 |
|---|
| 2026.04.14 | ₩44,205 | ₩45,219 | ₩43,911 | ₩44,418 | +0.48% | 65.3만 |
|---|
| 2026.04.13 | ₩43,911 | ₩44,832 | ₩43,791 | ₩44,218 | +0.70% | 69.4만 |
|---|
| 2026.04.10 | ₩43,978 | ₩44,245 | ₩43,311 | ₩43,911 | -0.15% | 76.5만 |
|---|
| 2026.04.09 | ₩44,725 | ₩44,725 | ₩43,471 | ₩43,911 | -1.82% | 86.8만 |
|---|
| 2026.04.08 | ₩47,259 | ₩48,006 | ₩44,925 | ₩45,045 | -4.69% | 123.6만 |
|---|
| 2026.04.07 | ₩46,419 | ₩47,099 | ₩45,992 | ₩46,833 | +0.89% | 148.4만 |
|---|
| 2026.04.06 | ₩47,299 | ₩47,993 | ₩46,099 | ₩46,419 | -1.86% | 106.9만 |
|---|
| 2026.04.02 | ₩45,312 | ₩47,153 | ₩44,712 | ₩46,953 | +3.62% | 142.5만 |
|---|
| 2026.04.01 | ₩45,205 | ₩48,233 | ₩45,179 | ₩45,605 | +0.89% | 155.7만 |
|---|
| 2026.03.31 | ₩44,978 | ₩48,487 | ₩44,912 | ₩45,125 | +0.33% | 360.7만 |
|---|
| 2026.03.30 | ₩39,256 | ₩40,136 | ₩38,723 | ₩39,496 | +0.61% | 82.1만 |
|---|
| 2026.03.27 | ₩39,630 | ₩40,016 | ₩39,029 | ₩39,256 | -0.94% | 79.7만 |
|---|
| 2026.03.26 | ₩38,896 | ₩41,177 | ₩38,896 | ₩39,950 | +2.71% | 113만 |
|---|
| 2026.03.25 | ₩38,389 | ₩40,243 | ₩38,136 | ₩39,470 | +2.81% | 72.6만 |
|---|
| 2026.03.24 | ₩36,988 | ₩38,216 | ₩36,548 | ₩37,815 | +2.24% | 78.7만 |
|---|
| 2026.03.23 | ₩37,602 | ₩38,282 | ₩36,908 | ₩37,495 | -0.28% | 81.2만 |
|---|
| 2026.03.20 | ₩37,202 | ₩37,815 | ₩36,668 | ₩37,162 | -0.11% | 161.9만 |
|---|
| 2026.03.19 | ₩37,735 | ₩37,936 | ₩36,682 | ₩37,242 | -1.31% | 60.6만 |
|---|
| 2026.03.18 | ₩38,109 | ₩38,429 | ₩37,349 | ₩37,522 | -1.54% | 54.1만 |
|---|
| 2026.03.17 | ₩38,242 | ₩39,283 | ₩38,242 | ₩38,562 | +0.84% | 62.5만 |
|---|
| 2026.03.16 | ₩36,962 | ₩38,589 | ₩36,962 | ₩38,469 | +4.08% | 55.9만 |
|---|
| 2026.03.13 | ₩37,029 | ₩37,602 | ₩36,362 | ₩37,149 | +0.32% | 51만 |
|---|
| 2026.03.12 | ₩36,695 | ₩37,082 | ₩36,015 | ₩36,802 | +0.29% | 46.4만 |
|---|
| 2026.03.11 | ₩37,575 | ₩37,655 | ₩36,442 | ₩37,442 | -0.35% | 43.3만 |
|---|
| 2026.03.10 | ₩38,029 | ₩38,643 | ₩37,349 | ₩37,695 | -0.88% | 52.7만 |
|---|
| 2026.03.09 | ₩36,722 | ₩38,176 | ₩36,708 | ₩38,056 | +3.63% | 78만 |
|---|
| 2026.03.06 | ₩36,375 | ₩36,802 | ₩35,801 | ₩36,642 | +0.73% | 85.6만 |
|---|
| 2026.03.05 | ₩37,535 | ₩37,856 | ₩36,642 | ₩36,922 | -1.63% | 102만 |
|---|
| 2026.03.04 | ₩38,242 | ₩39,176 | ₩37,522 | ₩37,602 | -1.67% | 91.9만 |
|---|
| 2026.03.03 | ₩37,722 | ₩39,083 | ₩36,962 | ₩37,989 | +0.71% | 91.9만 |
|---|
| 2026.03.02 | ₩39,750 | ₩40,470 | ₩37,509 | ₩38,949 | -2.01% | 120.5만 |
|---|
| 2026.02.27 | ₩39,123 | ₩40,710 | ₩38,696 | ₩40,323 | +3.07% | 76.5만 |
|---|
| 2026.02.26 | ₩39,776 | ₩40,096 | ₩38,749 | ₩39,990 | +0.54% | 64.6만 |
|---|
| 2026.02.25 | ₩40,630 | ₩41,164 | ₩39,750 | ₩39,963 | -1.64% | 65.2만 |
|---|
| 2026.02.24 | ₩40,483 | ₩41,377 | ₩39,630 | ₩40,537 | +0.13% | 120.1만 |
|---|
| 2026.02.23 | ₩39,069 | ₩40,550 | ₩38,856 | ₩40,283 | +3.11% | 106.6만 |
|---|
| 2026.02.20 | ₩37,962 | ₩39,056 | ₩37,655 | ₩39,016 | +2.78% | 97.9만 |
|---|
| 2026.02.19 | ₩36,695 | ₩38,429 | ₩36,682 | ₩38,122 | +3.89% | 72.3만 |
|---|
| 2026.02.18 | ₩36,722 | ₩37,202 | ₩36,108 | ₩36,762 | +0.11% | 70.8만 |
|---|
| 2026.02.17 | ₩37,082 | ₩37,615 | ₩36,588 | ₩37,109 | +0.07% | 67.5만 |
|---|
| 2026.02.13 | ₩38,296 | ₩38,643 | ₩37,029 | ₩37,295 | -2.61% | 65.1만 |
|---|
| 2026.02.12 | ₩37,149 | ₩38,602 | ₩36,148 | ₩37,442 | +0.79% | 97.6만 |
|---|
| 2026.02.11 | ₩35,481 | ₩36,975 | ₩34,748 | ₩36,962 | +4.17% | 97.6만 |
|---|
| 2026.02.10 | ₩36,148 | ₩36,642 | ₩35,801 | ₩36,188 | +0.11% | 73.6만 |
|---|
| 2026.02.09 | ₩35,281 | ₩35,988 | ₩34,734 | ₩35,935 | +1.85% | 67.8만 |
|---|
| 2026.02.06 | ₩36,055 | ₩36,588 | ₩35,348 | ₩35,388 | -1.85% | 115.2만 |
|---|
| 2026.02.05 | ₩36,655 | ₩37,442 | ₩35,281 | ₩35,441 | -3.31% | 110.8만 |
|---|
| 2026.02.04 | ₩37,602 | ₩37,602 | ₩36,748 | ₩36,948 | -1.74% | 95.9만 |
|---|
| 2026.02.03 | ₩37,495 | ₩38,296 | ₩36,815 | ₩37,255 | -0.64% | 80.8만 |
|---|
| 2026.02.02 | ₩36,255 | ₩38,296 | ₩35,388 | ₩37,562 | +3.61% | 92.2만 |
|---|
| 2026.01.30 | ₩36,628 | ₩37,242 | ₩35,948 | ₩36,602 | -0.07% | 55.3만 |
|---|
| 2026.01.29 | ₩37,749 | ₩38,109 | ₩36,562 | ₩36,828 | -2.44% | 82.8만 |
|---|
| 2026.01.28 | ₩38,402 | ₩38,736 | ₩37,642 | ₩37,762 | -1.67% | 118.7만 |
|---|
| 2026.01.27 | ₩38,416 | ₩39,923 | ₩37,909 | ₩38,242 | -0.45% | 91.4만 |
|---|
| 2026.01.26 | ₩38,016 | ₩38,909 | ₩37,389 | ₩38,456 | +1.16% | 114.3만 |
|---|
| 2026.01.23 | ₩38,109 | ₩38,816 | ₩37,109 | ₩38,069 | -0.11% | 99.3만 |
|---|
| 2026.01.22 | ₩36,348 | ₩38,349 | ₩36,188 | ₩38,229 | +5.17% | 79.2만 |
|---|
| 2026.01.21 | ₩35,655 | ₩36,442 | ₩35,241 | ₩36,242 | +1.65% | 113.3만 |
|---|
| 2026.01.20 | ₩35,348 | ₩36,121 | ₩35,014 | ₩35,588 | +0.68% | 89.8만 |
|---|
| 2026.01.16 | ₩37,175 | ₩37,655 | ₩36,161 | ₩36,268 | -2.44% | 97.6만 |
|---|
| 2026.01.15 | ₩38,509 | ₩38,509 | ₩37,015 | ₩37,082 | -3.71% | 80.6만 |
|---|
| 2026.01.14 | ₩37,069 | ₩38,402 | ₩36,708 | ₩38,322 | +3.38% | 76.9만 |
|---|
| 2026.01.13 | ₩37,349 | ₩37,962 | ₩36,415 | ₩37,082 | -0.71% | 65.9만 |
|---|
| 2026.01.12 | ₩37,482 | ₩37,856 | ₩36,468 | ₩37,775 | +0.78% | 90.4만 |
|---|
| 2026.01.09 | ₩38,082 | ₩38,282 | ₩37,375 | ₩37,896 | -0.49% | 117.1만 |
|---|
| 2026.01.08 | ₩37,669 | ₩38,216 | ₩37,229 | ₩37,562 | -0.28% | 109.6만 |
|---|
| 2026.01.07 | ₩36,642 | ₩39,269 | ₩36,642 | ₩38,069 | +3.90% | 130만 |
|---|
| 2026.01.06 | ₩36,468 | ₩36,908 | ₩36,148 | ₩36,642 | +0.48% | 92.8만 |
|---|
| 2026.01.05 | ₩36,242 | ₩36,802 | ₩35,401 | ₩36,615 | +1.03% | 106.8만 |
|---|
| 2026.01.02 | ₩36,348 | ₩36,348 | ₩35,428 | ₩36,255 | -0.26% | 94.7만 |
|---|
| 2025.12.31 | ₩36,255 | ₩36,828 | ₩35,668 | ₩36,308 | +0.15% | 87.1만 |
|---|
| 2025.12.30 | ₩36,041 | ₩36,562 | ₩35,561 | ₩36,455 | +1.15% | 98.2만 |
|---|
| 2025.12.29 | ₩37,242 | ₩37,349 | ₩36,081 | ₩36,228 | -2.72% | 102만 |
|---|
| 2025.12.26 | ₩38,763 | ₩38,763 | ₩36,575 | ₩37,375 | -3.58% | 170.6만 |
|---|
| 2025.12.24 | ₩37,349 | ₩40,070 | ₩36,148 | ₩38,909 | +4.18% | 631.1만 |
|---|
| 2025.12.23 | ₩33,280 | ₩33,280 | ₩32,600 | ₩32,800 | -1.44% | 91.6만 |
|---|
| 2025.12.22 | ₩32,720 | ₩33,427 | ₩32,227 | ₩33,280 | +1.71% | 256.4만 |
|---|
| 2025.12.19 | ₩33,440 | ₩33,761 | ₩32,347 | ₩32,627 | -2.43% | 377.3만 |
|---|
| 2025.12.18 | ₩34,387 | ₩34,974 | ₩32,813 | ₩32,987 | -4.07% | 117.4만 |
|---|
| 2025.12.17 | ₩34,934 | ₩35,161 | ₩33,894 | ₩33,947 | -2.83% | 141.8만 |
|---|
| 2025.12.16 | ₩35,641 | ₩35,881 | ₩34,654 | ₩34,801 | -2.36% | 103.9만 |
|---|
| 2025.12.15 | ₩36,815 | ₩37,282 | ₩35,374 | ₩35,815 | -2.72% | 118.3만 |
|---|
| 2025.12.12 | ₩36,708 | ₩36,908 | ₩35,721 | ₩36,375 | -0.91% | 120.3만 |
|---|
| 2025.12.11 | ₩37,135 | ₩37,682 | ₩36,362 | ₩36,628 | -1.36% | 151.2만 |
|---|
| 2025.12.10 | ₩36,055 | ₩38,162 | ₩35,828 | ₩37,349 | +3.59% | 163만 |
|---|
| 2025.12.09 | ₩36,575 | ₩36,868 | ₩35,748 | ₩35,815 | -2.08% | 100.3만 |
|---|
| 2025.12.08 | ₩36,815 | ₩38,122 | ₩36,175 | ₩36,388 | -1.16% | 109.2만 |
|---|
| 2025.12.05 | ₩36,762 | ₩37,282 | ₩36,095 | ₩36,988 | +0.62% | 85만 |
|---|
| 2025.12.04 | ₩36,482 | ₩36,935 | ₩36,188 | ₩36,575 | +0.26% | 122.6만 |
|---|
| 2025.12.03 | ₩36,215 | ₩36,988 | ₩36,001 | ₩36,668 | +1.25% | 120.1만 |
|---|
| 2025.12.02 | ₩37,002 | ₩37,335 | ₩35,761 | ₩35,988 | -2.74% | 172.7만 |
|---|
| 2025.12.01 | ₩38,029 | ₩38,082 | ₩36,855 | ₩37,135 | -2.35% | 150.1만 |
|---|
| 2025.11.28 | ₩39,083 | ₩39,083 | ₩37,949 | ₩38,949 | -0.34% | 50.1만 |
|---|
| 2025.11.26 | ₩38,482 | ₩39,296 | ₩37,135 | ₩38,736 | +0.66% | 185.7만 |
|---|
| 2025.11.25 | ₩36,268 | ₩38,189 | ₩35,161 | ₩37,922 | +4.56% | 229.8만 |
|---|
| 2025.11.24 | ₩34,094 | ₩35,681 | ₩33,294 | ₩35,334 | +3.64% | 426.9만 |
|---|
| 2025.11.21 | ₩32,893 | ₩34,601 | ₩30,679 | ₩33,667 | +2.35% | 363.6만 |
|---|
| 2025.11.20 | ₩31,079 | ₩34,654 | ₩30,746 | ₩32,773 | +5.45% | 766.6만 |
|---|
| 2025.11.19 | ₩31,066 | ₩33,440 | ₩29,665 | ₩29,799 | -4.08% | 1765.8만 |
|---|
| 2025.11.18 | ₩59,918 | ₩61,358 | ₩59,224 | ₩60,678 | +1.27% | 56.9만 |
|---|
| 2025.11.17 | ₩58,144 | ₩61,305 | ₩56,690 | ₩60,198 | +3.53% | 88.3만 |
|---|
| 2025.11.14 | ₩55,876 | ₩59,078 | ₩55,143 | ₩58,224 | +4.20% | 84.9만 |
|---|
| 2025.11.13 | ₩57,517 | ₩58,984 | ₩56,650 | ₩56,743 | -1.35% | 66.7만 |
|---|
| 2025.11.12 | ₩58,477 | ₩59,424 | ₩57,624 | ₩58,197 | -0.48% | 87.7만 |
|---|
| 2025.11.11 | ₩55,009 | ₩58,557 | ₩54,903 | ₩58,504 | +6.35% | 53.1만 |
|---|
| 2025.11.10 | ₩54,716 | ₩56,116 | ₩54,689 | ₩55,196 | +0.88% | 46.5만 |
|---|
| 2025.11.07 | ₩53,609 | ₩55,329 | ₩52,528 | ₩54,249 | +1.19% | 37.9만 |
|---|
| 2025.11.06 | ₩53,702 | ₩54,502 | ₩53,275 | ₩53,769 | +0.12% | 38.1만 |
|---|
| 2025.11.05 | ₩53,689 | ₩54,316 | ₩52,301 | ₩54,035 | +0.65% | 50.4만 |
|---|
| 2025.11.04 | ₩52,462 | ₩53,782 | ₩51,888 | ₩53,355 | +1.70% | 71.1만 |
|---|
| 2025.11.03 | ₩57,170 | ₩58,824 | ₩53,302 | ₩53,529 | -6.37% | 83.5만 |
|---|
| 2025.10.31 | ₩57,170 | ₩58,317 | ₩56,370 | ₩57,677 | +0.89% | 73.5만 |
|---|
| 2025.10.30 | ₩56,263 | ₩58,437 | ₩53,595 | ₩57,597 | +2.37% | 99만 |
|---|
| 2025.10.29 | ₩57,303 | ₩57,984 | ₩55,783 | ₩55,970 | -2.33% | 56.5만 |
|---|
| 2025.10.28 | ₩57,317 | ₩58,397 | ₩56,623 | ₩57,930 | +1.07% | 64.7만 |
|---|
| 2025.10.27 | ₩57,877 | ₩59,024 | ₩57,370 | ₩57,464 | -0.71% | 54.6만 |
|---|
| 2025.10.24 | ₩56,837 | ₩57,930 | ₩56,156 | ₩57,797 | +1.69% | 34.3만 |
|---|
| 2025.10.23 | ₩55,916 | ₩56,170 | ₩55,049 | ₩56,143 | +0.41% | 32.5만 |
|---|
| 2025.10.22 | ₩57,517 | ₩58,077 | ₩55,009 | ₩55,676 | -3.20% | 36.8만 |
|---|
| 2025.10.21 | ₩57,117 | ₩58,251 | ₩56,436 | ₩57,957 | +1.47% | 48.2만 |
|---|
| 2025.10.20 | ₩57,424 | ₩57,677 | ₩56,023 | ₩56,890 | -0.93% | 50.9만 |
|---|
| 2025.10.17 | ₩55,836 | ₩58,277 | ₩55,836 | ₩56,463 | +1.12% | 75.6만 |
|---|
| 2025.10.16 | ₩55,223 | ₩56,650 | ₩54,702 | ₩55,383 | +0.29% | 92.8만 |
|---|
| 2025.10.15 | ₩53,769 | ₩55,636 | ₩53,542 | ₩55,196 | +2.65% | 51.5만 |
|---|
| 2025.10.14 | ₩53,635 | ₩54,809 | ₩52,968 | ₩53,675 | +0.07% | 38.8만 |
|---|
| 2025.10.13 | ₩54,169 | ₩55,663 | ₩53,822 | ₩54,582 | +0.76% | 54.1만 |
|---|
| 2025.10.10 | ₩56,703 | ₩56,703 | ₩53,622 | ₩54,169 | -4.47% | 65.8만 |
|---|