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 | ₩42,605 | ₩43,006 | ₩42,164 | ₩42,552 | -0.13% | 83.6만 |
| 2026.10.08 | ₩42,083 | ₩43,234 | ₩41,682 | ₩42,699 | +1.46% | 207.9만 |
| 2026.10.07 | ₩41,963 | ₩43,167 | ₩41,562 | ₩42,525 | +1.34% | 167.3만 |
| 2026.10.06 | ₩42,124 | ₩42,846 | ₩41,187 | ₩42,431 | +0.73% | 127.8만 |
| 2026.10.05 | ₩42,338 | ₩42,485 | ₩41,174 | ₩41,803 | -1.26% | 80.9만 |
| 2026.10.02 | ₩43,903 | ₩43,903 | ₩42,338 | ₩42,538 | -3.11% | 57만 |
| 2026.10.01 | ₩44,478 | ₩45,120 | ₩43,368 | ₩43,448 | -2.32% | 170.4만 |
| 2026.09.30 | ₩45,040 | ₩45,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,478 |
| -1.25% |
| 154.9만 |
| 2026.09.29 | ₩44,424 | ₩44,879 | ₩43,742 | ₩44,545 | +0.27% | 41.6만 |
|---|
| 2026.09.28 | ₩43,515 | ₩45,642 | ₩43,274 | ₩44,705 | +2.74% | 134.8만 |
|---|
| 2026.09.25 | ₩44,050 | ₩44,585 | ₩43,528 | ₩43,582 | -1.06% | 99.7만 |
|---|
| 2026.09.24 | ₩45,508 | ₩45,655 | ₩41,963 | ₩44,010 | -3.29% | 163.5만 |
|---|
| 2026.09.23 | ₩46,618 | ₩46,939 | ₩45,602 | ₩45,735 | -1.89% | 75.3만 |
|---|
| 2026.09.22 | ₩45,735 | ₩47,300 | ₩45,321 | ₩46,779 | +2.28% | 117만 |
|---|
| 2026.09.21 | ₩45,080 | ₩45,668 | ₩44,545 | ₩45,414 | +0.74% | 88.5만 |
|---|
| 2026.09.18 | ₩44,531 | ₩44,679 | ₩43,836 | ₩44,237 | -0.66% | 156.6만 |
|---|
| 2026.09.17 | ₩44,705 | ₩45,882 | ₩44,398 | ₩44,959 | +0.57% | 95.7만 |
|---|
| 2026.09.16 | ₩43,996 | ₩45,147 | ₩43,796 | ₩44,077 | +0.18% | 86.4만 |
|---|
| 2026.09.15 | ₩44,451 | ₩44,786 | ₩43,100 | ₩43,889 | -1.26% | 135.4만 |
|---|
| 2026.09.14 | ₩45,254 | ₩45,963 | ₩43,996 | ₩44,438 | -1.80% | 79.5만 |
|---|
| 2026.09.11 | ₩45,401 | ₩45,856 | ₩44,571 | ₩44,946 | -1.00% | 75만 |
|---|
| 2026.09.10 | ₩45,829 | ₩47,193 | ₩44,424 | ₩45,000 | -1.81% | 72만 |
|---|
| 2026.09.09 | ₩44,331 | ₩47,327 | ₩44,331 | ₩46,324 | +4.50% | 102.5만 |
|---|
| 2026.09.08 | ₩43,515 | ₩45,387 | ₩43,113 | ₩44,879 | +3.14% | 81.6만 |
|---|
| 2026.09.04 | ₩44,317 | ₩44,812 | ₩44,036 | ₩44,277 | -0.09% | 48만 |
|---|
| 2026.09.03 | ₩45,856 | ₩46,003 | ₩44,077 | ₩44,317 | -3.35% | 51.6만 |
|---|
| 2026.09.02 | ₩46,137 | ₩46,725 | ₩44,866 | ₩45,655 | -1.04% | 77.2만 |
|---|
| 2026.09.01 | ₩44,946 | ₩45,936 | ₩44,424 | ₩45,762 | +1.82% | 92.7만 |
|---|
| 2026.08.31 | ₩44,264 | ₩45,307 | ₩44,050 | ₩45,053 | +1.78% | 111만 |
|---|
| 2026.08.28 | ₩45,401 | ₩45,963 | ₩44,505 | ₩44,571 | -1.83% | 52만 |
|---|
| 2026.08.27 | ₩45,401 | ₩46,565 | ₩44,959 | ₩45,856 | +1.00% | 100.1만 |
|---|
| 2026.08.26 | ₩45,267 | ₩46,056 | ₩44,464 | ₩45,468 | +0.44% | 81.2만 |
|---|
| 2026.08.25 | ₩43,943 | ₩45,829 | ₩43,929 | ₩45,347 | +3.20% | 74.2만 |
|---|
| 2026.08.24 | ₩44,478 | ₩44,478 | ₩43,622 | ₩43,662 | -1.83% | 63.6만 |
|---|
| 2026.08.21 | ₩44,973 | ₩45,602 | ₩44,077 | ₩44,264 | -1.58% | 57.8만 |
|---|
| 2026.08.20 | ₩46,337 | ₩46,939 | ₩44,959 | ₩44,986 | -2.92% | 69.8만 |
|---|
| 2026.08.19 | ₩47,354 | ₩48,130 | ₩46,244 | ₩46,979 | -0.79% | 169만 |
|---|
| 2026.08.18 | ₩44,852 | ₩46,591 | ₩44,759 | ₩46,016 | +2.59% | 118.8만 |
|---|
| 2026.08.17 | ₩45,026 | ₩45,468 | ₩44,438 | ₩44,986 | -0.09% | 96.9만 |
|---|
| 2026.08.14 | ₩44,277 | ₩45,227 | ₩43,448 | ₩44,893 | +1.39% | 112.5만 |
|---|
| 2026.08.13 | ₩45,949 | ₩46,351 | ₩44,558 | ₩44,772 | -2.56% | 93.9만 |
|---|
| 2026.08.12 | ₩43,796 | ₩45,896 | ₩43,247 | ₩45,762 | +4.49% | 122.3만 |
|---|
| 2026.08.11 | ₩44,210 | ₩44,959 | ₩43,100 | ₩43,729 | -1.09% | 93.9만 |
|---|
| 2026.08.10 | ₩42,632 | ₩44,277 | ₩42,418 | ₩43,595 | +2.26% | 107.1만 |
|---|
| 2026.08.07 | ₩43,234 | ₩43,622 | ₩42,204 | ₩43,167 | -0.15% | 140만 |
|---|
| 2026.08.06 | ₩42,057 | ₩43,568 | ₩42,057 | ₩42,739 | +1.62% | 118.8만 |
|---|
| 2026.08.05 | ₩42,792 | ₩43,207 | ₩41,856 | ₩42,431 | -0.84% | 91.6만 |
|---|
| 2026.08.04 | ₩41,522 | ₩42,485 | ₩40,438 | ₩42,271 | +1.80% | 107.3만 |
|---|
| 2026.08.03 | ₩41,174 | ₩41,388 | ₩39,221 | ₩40,853 | -0.78% | 119만 |
|---|
| 2026.07.31 | ₩44,598 | ₩44,598 | ₩40,050 | ₩40,157 | -9.96% | 210.2만 |
|---|
| 2026.07.30 | ₩39,435 | ₩44,812 | ₩38,993 | ₩43,809 | +11.09% | 313.5만 |
|---|
| 2026.07.29 | ₩47,929 | ₩48,651 | ₩46,645 | ₩46,832 | -2.29% | 115.5만 |
|---|
| 2026.07.28 | ₩50,150 | ₩50,243 | ₩47,140 | ₩48,143 | -4.00% | 83.5만 |
|---|
| 2026.07.27 | ₩49,548 | ₩51,822 | ₩48,464 | ₩49,454 | -0.19% | 99.3만 |
|---|
| 2026.07.24 | ₩48,772 | ₩49,066 | ₩47,635 | ₩48,638 | -0.27% | 89만 |
|---|
| 2026.07.23 | ₩47,006 | ₩49,066 | ₩46,939 | ₩48,531 | +3.24% | 77.8만 |
|---|
| 2026.07.22 | ₩49,976 | ₩49,976 | ₩47,889 | ₩48,223 | -3.51% | 90.3만 |
|---|
| 2026.07.21 | ₩47,889 | ₩52,664 | ₩47,662 | ₩49,976 | +4.36% | 340.4만 |
|---|
| 2026.07.20 | ₩53,093 | ₩54,176 | ₩53,093 | ₩53,587 | +0.93% | 63.6만 |
|---|
| 2026.07.17 | ₩50,859 | ₩53,173 | ₩50,845 | ₩52,986 | +4.18% | 77.4만 |
|---|
| 2026.07.16 | ₩53,106 | ₩53,106 | ₩51,180 | ₩51,795 | -2.47% | 72.7만 |
|---|
| 2026.07.15 | ₩52,892 | ₩53,708 | ₩52,143 | ₩53,333 | +0.83% | 62.5만 |
|---|
| 2026.07.14 | ₩54,149 | ₩54,230 | ₩52,825 | ₩53,400 | -1.38% | 67.3만 |
|---|
| 2026.07.13 | ₩54,403 | ₩54,979 | ₩52,745 | ₩54,243 | -0.30% | 71.4만 |
|---|
| 2026.07.10 | ₩57,427 | ₩57,427 | ₩53,855 | ₩55,153 | -3.96% | 113.4만 |
|---|
| 2026.07.09 | ₩56,958 | ₩57,748 | ₩56,129 | ₩57,239 | +0.49% | 52만 |
|---|
| 2026.07.08 | ₩58,149 | ₩58,858 | ₩56,878 | ₩57,199 | -1.63% | 161.9만 |
|---|
| 2026.07.07 | ₩52,678 | ₩58,978 | ₩52,678 | ₩58,871 | +11.76% | 277.6만 |
|---|
| 2026.07.06 | ₩49,722 | ₩50,417 | ₩49,186 | ₩50,016 | +0.59% | 47.6만 |
|---|
| 2026.07.02 | ₩50,056 | ₩50,431 | ₩48,852 | ₩50,270 | +0.43% | 79.1만 |
|---|
| 2026.07.01 | ₩49,574 | ₩51,340 | ₩48,625 | ₩49,601 | +0.05% | 113.3만 |
|---|
| 2026.06.30 | ₩51,247 | ₩51,247 | ₩49,494 | ₩49,641 | -3.13% | 98.8만 |
|---|
| 2026.06.29 | ₩50,270 | ₩50,939 | ₩49,762 | ₩50,885 | +1.22% | 77.2만 |
|---|
| 2026.06.26 | ₩48,638 | ₩51,220 | ₩48,023 | ₩50,698 | +4.24% | 383.6만 |
|---|
| 2026.06.25 | ₩48,464 | ₩49,842 | ₩47,876 | ₩48,424 | -0.08% | 77.3만 |
|---|
| 2026.06.24 | ₩48,036 | ₩49,360 | ₩47,247 | ₩48,531 | +1.03% | 102.8만 |
|---|
| 2026.06.23 | ₩46,578 | ₩47,889 | ₩46,324 | ₩47,608 | +2.21% | 74.4만 |
|---|
| 2026.06.22 | ₩45,882 | ₩47,528 | ₩45,882 | ₩46,953 | +2.33% | 137.9만 |
|---|
| 2026.06.18 | ₩45,347 | ₩46,083 | ₩44,812 | ₩45,695 | +0.77% | 224.2만 |
|---|
| 2026.06.17 | ₩42,806 | ₩45,173 | ₩42,578 | ₩44,250 | +3.38% | 92.1만 |
|---|
| 2026.06.16 | ₩42,779 | ₩43,515 | ₩41,869 | ₩42,592 | -0.44% | 78.8만 |
|---|
| 2026.06.15 | ₩39,716 | ₩42,578 | ₩39,154 | ₩42,565 | +7.17% | 165.2만 |
|---|
| 2026.06.12 | ₩38,525 | ₩40,438 | ₩38,137 | ₩39,408 | +2.29% | 114.1만 |
|---|
| 2026.06.11 | ₩38,070 | ₩38,926 | ₩37,682 | ₩38,418 | +0.91% | 219.5만 |
|---|
| 2026.06.10 | ₩37,589 | ₩38,846 | ₩37,054 | ₩38,632 | +2.78% | 102.2만 |
|---|
| 2026.06.09 | ₩37,040 | ₩38,057 | ₩35,970 | ₩37,642 | +1.63% | 129.1만 |
|---|
| 2026.06.08 | ₩38,338 | ₩38,445 | ₩36,372 | ₩36,706 | -4.26% | 52.1만 |
|---|
| 2026.06.05 | ₩38,726 | ₩39,314 | ₩37,629 | ₩37,843 | -2.28% | 56.1만 |
|---|
| 2026.06.04 | ₩37,616 | ₩39,221 | ₩37,375 | ₩38,512 | +2.38% | 64.8만 |
|---|
| 2026.06.03 | ₩35,462 | ₩37,121 | ₩35,435 | ₩37,027 | +4.41% | 67.9만 |
|---|
| 2026.06.02 | ₩37,723 | ₩37,856 | ₩35,368 | ₩35,462 | -5.99% | 110.1만 |
|---|
| 2026.06.01 | ₩38,926 | ₩39,127 | ₩36,800 | ₩37,455 | -3.78% | 85.4만 |
|---|
| 2026.05.29 | ₩38,913 | ₩40,505 | ₩38,124 | ₩39,328 | +1.07% | 143.2만 |
|---|
| 2026.05.28 | ₩38,284 | ₩40,839 | ₩38,191 | ₩40,692 | +6.29% | 98.8만 |
|---|
| 2026.05.27 | ₩38,218 | ₩38,766 | ₩37,896 | ₩38,284 | +0.18% | 93.5만 |
|---|
| 2026.05.26 | ₩37,789 | ₩38,070 | ₩36,800 | ₩37,896 | +0.28% | 90.3만 |
|---|
| 2026.05.22 | ₩38,378 | ₩38,926 | ₩37,509 | ₩37,642 | -1.92% | 87.5만 |
|---|
| 2026.05.21 | ₩37,535 | ₩38,525 | ₩37,040 | ₩38,512 | +2.60% | 52.3만 |
|---|
| 2026.05.20 | ₩37,161 | ₩38,592 | ₩36,973 | ₩38,124 | +2.59% | 67.8만 |
|---|
| 2026.05.19 | ₩38,070 | ₩38,070 | ₩36,719 | ₩37,094 | -2.57% | 63.8만 |
|---|
| 2026.05.18 | ₩37,669 | ₩38,351 | ₩37,121 | ₩37,736 | +0.18% | 75.8만 |
|---|
| 2026.05.15 | ₩38,124 | ₩38,325 | ₩37,295 | ₩37,682 | -1.16% | 60.4만 |
|---|
| 2026.05.14 | ₩38,659 | ₩39,034 | ₩37,883 | ₩38,432 | -0.59% | 68.2만 |
|---|
| 2026.05.13 | ₩37,736 | ₩38,619 | ₩37,562 | ₩38,485 | +1.99% | 74.7만 |
|---|
| 2026.05.12 | ₩37,856 | ₩38,097 | ₩36,866 | ₩38,017 | +0.42% | 76.7만 |
|---|
| 2026.05.11 | ₩37,174 | ₩38,806 | ₩37,067 | ₩37,442 | +0.72% | 79.4만 |
|---|
| 2026.05.08 | ₩36,786 | ₩37,736 | ₩36,786 | ₩37,174 | +1.05% | 58.3만 |
|---|
| 2026.05.07 | ₩36,385 | ₩36,880 | ₩36,037 | ₩36,826 | +1.21% | 72.3만 |
|---|
| 2026.05.06 | ₩36,652 | ₩36,800 | ₩35,462 | ₩36,091 | -1.53% | 108.4만 |
|---|
| 2026.05.05 | ₩36,679 | ₩37,455 | ₩36,024 | ₩36,398 | -0.77% | 87.1만 |
|---|
| 2026.05.04 | ₩37,348 | ₩37,589 | ₩36,157 | ₩36,866 | -1.29% | 157.9만 |
|---|
| 2026.05.01 | ₩37,455 | ₩37,990 | ₩36,452 | ₩37,669 | +0.57% | 116.6만 |
|---|
| 2026.04.30 | ₩37,549 | ₩38,365 | ₩37,067 | ₩37,455 | -0.25% | 130.6만 |
|---|
| 2026.04.29 | ₩35,449 | ₩38,552 | ₩34,311 | ₩37,522 | +5.85% | 281.4만 |
|---|
| 2026.04.28 | ₩32,840 | ₩33,897 | ₩32,746 | ₩33,174 | +1.02% | 88.6만 |
|---|
| 2026.04.27 | ₩33,603 | ₩34,566 | ₩32,492 | ₩32,680 | -2.75% | 107.1만 |
|---|
| 2026.04.24 | ₩34,204 | ₩34,245 | ₩33,335 | ₩33,870 | -0.98% | 97.3만 |
|---|
| 2026.04.23 | ₩35,783 | ₩36,037 | ₩34,271 | ₩34,432 | -3.78% | 102만 |
|---|
| 2026.04.22 | ₩35,435 | ₩36,050 | ₩34,860 | ₩35,743 | +0.87% | 158.6만 |
|---|
| 2026.04.21 | ₩35,903 | ₩36,171 | ₩34,847 | ₩35,168 | -2.05% | 161.7만 |
|---|
| 2026.04.20 | ₩39,569 | ₩39,729 | ₩34,847 | ₩36,211 | -8.49% | 582.3만 |
|---|
| 2026.04.17 | ₩47,488 | ₩47,889 | ₩46,645 | ₩47,006 | -1.01% | 67.3만 |
|---|
| 2026.04.16 | ₩46,391 | ₩46,939 | ₩45,949 | ₩46,712 | +0.69% | 83.2만 |
|---|
| 2026.04.15 | ₩44,518 | ₩46,123 | ₩44,451 | ₩46,083 | +3.52% | 57.2만 |
|---|
| 2026.04.14 | ₩44,331 | ₩45,347 | ₩44,036 | ₩44,545 | +0.48% | 65.3만 |
|---|
| 2026.04.13 | ₩44,036 | ₩44,959 | ₩43,916 | ₩44,344 | +0.70% | 69.4만 |
|---|
| 2026.04.10 | ₩44,103 | ₩44,371 | ₩43,434 | ₩44,036 | -0.15% | 76.5만 |
|---|
| 2026.04.09 | ₩44,852 | ₩44,852 | ₩43,595 | ₩44,036 | -1.82% | 86.8만 |
|---|
| 2026.04.08 | ₩47,394 | ₩48,143 | ₩45,053 | ₩45,173 | -4.69% | 123.6만 |
|---|
| 2026.04.07 | ₩46,551 | ₩47,233 | ₩46,123 | ₩46,966 | +0.89% | 148.4만 |
|---|
| 2026.04.06 | ₩47,434 | ₩48,130 | ₩46,230 | ₩46,551 | -1.86% | 106.9만 |
|---|
| 2026.04.02 | ₩45,441 | ₩47,287 | ₩44,839 | ₩47,086 | +3.62% | 142.5만 |
|---|
| 2026.04.01 | ₩45,334 | ₩48,371 | ₩45,307 | ₩45,735 | +0.89% | 155.7만 |
|---|
| 2026.03.31 | ₩45,107 | ₩48,625 | ₩45,040 | ₩45,254 | +0.33% | 360.7만 |
|---|
| 2026.03.30 | ₩39,368 | ₩40,251 | ₩38,833 | ₩39,609 | +0.61% | 82.1만 |
|---|
| 2026.03.27 | ₩39,742 | ₩40,130 | ₩39,141 | ₩39,368 | -0.94% | 79.7만 |
|---|
| 2026.03.26 | ₩39,007 | ₩41,294 | ₩39,007 | ₩40,064 | +2.71% | 113만 |
|---|
| 2026.03.25 | ₩38,498 | ₩40,358 | ₩38,244 | ₩39,582 | +2.81% | 72.6만 |
|---|
| 2026.03.24 | ₩37,094 | ₩38,325 | ₩36,652 | ₩37,923 | +2.24% | 78.7만 |
|---|
| 2026.03.23 | ₩37,709 | ₩38,391 | ₩37,014 | ₩37,602 | -0.28% | 81.2만 |
|---|
| 2026.03.20 | ₩37,308 | ₩37,923 | ₩36,773 | ₩37,268 | -0.11% | 161.9만 |
|---|
| 2026.03.19 | ₩37,843 | ₩38,044 | ₩36,786 | ₩37,348 | -1.31% | 60.6만 |
|---|
| 2026.03.18 | ₩38,218 | ₩38,539 | ₩37,455 | ₩37,629 | -1.54% | 54.1만 |
|---|
| 2026.03.17 | ₩38,351 | ₩39,395 | ₩38,351 | ₩38,672 | +0.84% | 62.5만 |
|---|
| 2026.03.16 | ₩37,067 | ₩38,699 | ₩37,067 | ₩38,579 | +4.08% | 55.9만 |
|---|
| 2026.03.13 | ₩37,134 | ₩37,709 | ₩36,465 | ₩37,254 | +0.32% | 51만 |
|---|
| 2026.03.12 | ₩36,800 | ₩37,188 | ₩36,117 | ₩36,907 | +0.29% | 46.4만 |
|---|
| 2026.03.11 | ₩37,682 | ₩37,763 | ₩36,545 | ₩37,549 | -0.35% | 43.3만 |
|---|
| 2026.03.10 | ₩38,137 | ₩38,753 | ₩37,455 | ₩37,803 | -0.88% | 52.7만 |
|---|
| 2026.03.09 | ₩36,826 | ₩38,284 | ₩36,813 | ₩38,164 | +3.63% | 78만 |
|---|
| 2026.03.06 | ₩36,479 | ₩36,907 | ₩35,903 | ₩36,746 | +0.73% | 85.6만 |
|---|
| 2026.03.05 | ₩37,642 | ₩37,963 | ₩36,746 | ₩37,027 | -1.63% | 102만 |
|---|
| 2026.03.04 | ₩38,351 | ₩39,288 | ₩37,629 | ₩37,709 | -1.67% | 91.9만 |
|---|
| 2026.03.03 | ₩37,830 | ₩39,194 | ₩37,067 | ₩38,097 | +0.71% | 91.9만 |
|---|
| 2026.03.02 | ₩39,863 | ₩40,585 | ₩37,616 | ₩39,060 | -2.01% | 120.5만 |
|---|
| 2026.02.27 | ₩39,234 | ₩40,826 | ₩38,806 | ₩40,438 | +3.07% | 76.5만 |
|---|
| 2026.02.26 | ₩39,890 | ₩40,211 | ₩38,860 | ₩40,104 | +0.54% | 64.6만 |
|---|
| 2026.02.25 | ₩40,746 | ₩41,281 | ₩39,863 | ₩40,077 | -1.64% | 65.2만 |
|---|
| 2026.02.24 | ₩40,599 | ₩41,495 | ₩39,742 | ₩40,652 | +0.13% | 120.1만 |
|---|
| 2026.02.23 | ₩39,181 | ₩40,665 | ₩38,967 | ₩40,398 | +3.11% | 106.6만 |
|---|
| 2026.02.20 | ₩38,070 | ₩39,167 | ₩37,763 | ₩39,127 | +2.78% | 97.9만 |
|---|
| 2026.02.19 | ₩36,800 | ₩38,539 | ₩36,786 | ₩38,231 | +3.89% | 72.3만 |
|---|
| 2026.02.18 | ₩36,826 | ₩37,308 | ₩36,211 | ₩36,866 | +0.11% | 70.8만 |
|---|
| 2026.02.17 | ₩37,188 | ₩37,723 | ₩36,693 | ₩37,214 | +0.07% | 67.5만 |
|---|
| 2026.02.13 | ₩38,405 | ₩38,753 | ₩37,134 | ₩37,402 | -2.61% | 65.1만 |
|---|
| 2026.02.12 | ₩37,254 | ₩38,712 | ₩36,251 | ₩37,549 | +0.79% | 97.6만 |
|---|
| 2026.02.11 | ₩35,582 | ₩37,080 | ₩34,847 | ₩37,067 | +4.17% | 97.6만 |
|---|
| 2026.02.10 | ₩36,251 | ₩36,746 | ₩35,903 | ₩36,291 | +0.11% | 73.6만 |
|---|
| 2026.02.09 | ₩35,382 | ₩36,091 | ₩34,833 | ₩36,037 | +1.85% | 67.8만 |
|---|
| 2026.02.06 | ₩36,157 | ₩36,693 | ₩35,449 | ₩35,489 | -1.85% | 115.2만 |
|---|
| 2026.02.05 | ₩36,759 | ₩37,549 | ₩35,382 | ₩35,542 | -3.31% | 110.8만 |
|---|
| 2026.02.04 | ₩37,709 | ₩37,709 | ₩36,853 | ₩37,054 | -1.74% | 95.9만 |
|---|
| 2026.02.03 | ₩37,602 | ₩38,405 | ₩36,920 | ₩37,361 | -0.64% | 80.8만 |
|---|
| 2026.02.02 | ₩36,358 | ₩38,405 | ₩35,489 | ₩37,669 | +3.61% | 92.2만 |
|---|
| 2026.01.30 | ₩36,733 | ₩37,348 | ₩36,050 | ₩36,706 | -0.07% | 55.3만 |
|---|
| 2026.01.29 | ₩37,856 | ₩38,218 | ₩36,666 | ₩36,933 | -2.44% | 82.8만 |
|---|
| 2026.01.28 | ₩38,512 | ₩38,846 | ₩37,749 | ₩37,870 | -1.67% | 118.7만 |
|---|
| 2026.01.27 | ₩38,525 | ₩40,037 | ₩38,017 | ₩38,351 | -0.45% | 91.4만 |
|---|
| 2026.01.26 | ₩38,124 | ₩39,020 | ₩37,495 | ₩38,565 | +1.16% | 114.3만 |
|---|
| 2026.01.23 | ₩38,218 | ₩38,926 | ₩37,214 | ₩38,177 | -0.11% | 99.3만 |
|---|
| 2026.01.22 | ₩36,452 | ₩38,458 | ₩36,291 | ₩38,338 | +5.17% | 79.2만 |
|---|
| 2026.01.21 | ₩35,756 | ₩36,545 | ₩35,342 | ₩36,345 | +1.65% | 113.3만 |
|---|
| 2026.01.20 | ₩35,449 | ₩36,224 | ₩35,114 | ₩35,689 | +0.68% | 89.8만 |
|---|
| 2026.01.16 | ₩37,281 | ₩37,763 | ₩36,265 | ₩36,372 | -2.44% | 97.6만 |
|---|
| 2026.01.15 | ₩38,619 | ₩38,619 | ₩37,121 | ₩37,188 | -3.71% | 80.6만 |
|---|
| 2026.01.14 | ₩37,174 | ₩38,512 | ₩36,813 | ₩38,432 | +3.38% | 76.9만 |
|---|
| 2026.01.13 | ₩37,455 | ₩38,070 | ₩36,519 | ₩37,188 | -0.71% | 65.9만 |
|---|
| 2026.01.12 | ₩37,589 | ₩37,963 | ₩36,572 | ₩37,883 | +0.78% | 90.4만 |
|---|
| 2026.01.09 | ₩38,191 | ₩38,391 | ₩37,482 | ₩38,003 | -0.49% | 117.1만 |
|---|
| 2026.01.08 | ₩37,776 | ₩38,325 | ₩37,335 | ₩37,669 | -0.28% | 109.6만 |
|---|
| 2026.01.07 | ₩36,746 | ₩39,381 | ₩36,746 | ₩38,177 | +3.90% | 130만 |
|---|
| 2026.01.06 | ₩36,572 | ₩37,014 | ₩36,251 | ₩36,746 | +0.48% | 92.8만 |
|---|
| 2026.01.05 | ₩36,345 | ₩36,907 | ₩35,502 | ₩36,719 | +1.03% | 106.8만 |
|---|
| 2026.01.02 | ₩36,452 | ₩36,452 | ₩35,529 | ₩36,358 | -0.26% | 94.7만 |
|---|
| 2025.12.31 | ₩36,358 | ₩36,933 | ₩35,770 | ₩36,412 | +0.15% | 87.1만 |
|---|
| 2025.12.30 | ₩36,144 | ₩36,666 | ₩35,663 | ₩36,559 | +1.15% | 98.2만 |
|---|
| 2025.12.29 | ₩37,348 | ₩37,455 | ₩36,184 | ₩36,331 | -2.72% | 102만 |
|---|
| 2025.12.26 | ₩38,873 | ₩38,873 | ₩36,679 | ₩37,482 | -3.58% | 170.6만 |
|---|
| 2025.12.24 | ₩37,455 | ₩40,184 | ₩36,251 | ₩39,020 | +4.18% | 631.1만 |
|---|
| 2025.12.23 | ₩33,375 | ₩33,375 | ₩32,693 | ₩32,894 | -1.44% | 91.6만 |
|---|
| 2025.12.22 | ₩32,813 | ₩33,522 | ₩32,318 | ₩33,375 | +1.71% | 256.4만 |
|---|
| 2025.12.19 | ₩33,536 | ₩33,857 | ₩32,439 | ₩32,720 | -2.43% | 377.3만 |
|---|
| 2025.12.18 | ₩34,485 | ₩35,074 | ₩32,907 | ₩33,081 | -4.07% | 117.4만 |
|---|
| 2025.12.17 | ₩35,034 | ₩35,261 | ₩33,990 | ₩34,044 | -2.83% | 141.8만 |
|---|
| 2025.12.16 | ₩35,743 | ₩35,984 | ₩34,753 | ₩34,900 | -2.36% | 103.9만 |
|---|
| 2025.12.15 | ₩36,920 | ₩37,388 | ₩35,475 | ₩35,917 | -2.72% | 118.3만 |
|---|
| 2025.12.12 | ₩36,813 | ₩37,014 | ₩35,823 | ₩36,479 | -0.91% | 120.3만 |
|---|
| 2025.12.11 | ₩37,241 | ₩37,789 | ₩36,465 | ₩36,733 | -1.36% | 151.2만 |
|---|
| 2025.12.10 | ₩36,157 | ₩38,271 | ₩35,930 | ₩37,455 | +3.59% | 163만 |
|---|
| 2025.12.09 | ₩36,679 | ₩36,973 | ₩35,850 | ₩35,917 | -2.08% | 100.3만 |
|---|
| 2025.12.08 | ₩36,920 | ₩38,231 | ₩36,278 | ₩36,492 | -1.16% | 109.2만 |
|---|
| 2025.12.05 | ₩36,866 | ₩37,388 | ₩36,198 | ₩37,094 | +0.62% | 85만 |
|---|
| 2025.12.04 | ₩36,586 | ₩37,040 | ₩36,291 | ₩36,679 | +0.26% | 122.6만 |
|---|
| 2025.12.03 | ₩36,318 | ₩37,094 | ₩36,104 | ₩36,773 | +1.25% | 120.1만 |
|---|
| 2025.12.02 | ₩37,107 | ₩37,442 | ₩35,863 | ₩36,091 | -2.74% | 172.7만 |
|---|
| 2025.12.01 | ₩38,137 | ₩38,191 | ₩36,960 | ₩37,241 | -2.35% | 150.1만 |
|---|
| 2025.11.28 | ₩39,194 | ₩39,194 | ₩38,057 | ₩39,060 | -0.34% | 50.1만 |
|---|
| 2025.11.26 | ₩38,592 | ₩39,408 | ₩37,241 | ₩38,846 | +0.66% | 185.7만 |
|---|
| 2025.11.25 | ₩36,372 | ₩38,298 | ₩35,261 | ₩38,030 | +4.56% | 229.8만 |
|---|
| 2025.11.24 | ₩34,191 | ₩35,783 | ₩33,388 | ₩35,435 | +3.64% | 426.9만 |
|---|
| 2025.11.21 | ₩32,987 | ₩34,699 | ₩30,767 | ₩33,763 | +2.35% | 363.6만 |
|---|
| 2025.11.20 | ₩31,168 | ₩34,753 | ₩30,834 | ₩32,867 | +5.45% | 766.6만 |
|---|
| 2025.11.19 | ₩31,155 | ₩33,536 | ₩29,750 | ₩29,884 | -4.08% | 1765.8만 |
|---|
| 2025.11.18 | ₩60,089 | ₩61,533 | ₩59,393 | ₩60,851 | +1.27% | 56.9만 |
|---|
| 2025.11.17 | ₩58,309 | ₩61,480 | ₩56,851 | ₩60,369 | +3.53% | 88.3만 |
|---|
| 2025.11.14 | ₩56,035 | ₩59,246 | ₩55,300 | ₩58,390 | +4.20% | 84.9만 |
|---|
| 2025.11.13 | ₩57,681 | ₩59,152 | ₩56,811 | ₩56,905 | -1.35% | 66.7만 |
|---|
| 2025.11.12 | ₩58,644 | ₩59,594 | ₩57,788 | ₩58,363 | -0.48% | 87.7만 |
|---|
| 2025.11.11 | ₩55,166 | ₩58,724 | ₩55,059 | ₩58,671 | +6.35% | 53.1만 |
|---|
| 2025.11.10 | ₩54,872 | ₩56,276 | ₩54,845 | ₩55,353 | +0.88% | 46.5만 |
|---|
| 2025.11.07 | ₩53,761 | ₩55,487 | ₩52,678 | ₩54,403 | +1.19% | 37.9만 |
|---|
| 2025.11.06 | ₩53,855 | ₩54,658 | ₩53,427 | ₩53,922 | +0.12% | 38.1만 |
|---|
| 2025.11.05 | ₩53,842 | ₩54,470 | ₩52,450 | ₩54,189 | +0.65% | 50.4만 |
|---|
| 2025.11.04 | ₩52,611 | ₩53,935 | ₩52,036 | ₩53,507 | +1.70% | 71.1만 |
|---|
| 2025.11.03 | ₩57,333 | ₩58,992 | ₩53,454 | ₩53,681 | -6.37% | 83.5만 |
|---|
| 2025.10.31 | ₩57,333 | ₩58,483 | ₩56,530 | ₩57,841 | +0.89% | 73.5만 |
|---|
| 2025.10.30 | ₩56,423 | ₩58,604 | ₩53,748 | ₩57,761 | +2.37% | 99만 |
|---|
| 2025.10.29 | ₩57,467 | ₩58,149 | ₩55,942 | ₩56,129 | -2.33% | 56.5만 |
|---|
| 2025.10.28 | ₩57,480 | ₩58,564 | ₩56,785 | ₩58,095 | +1.07% | 64.7만 |
|---|
| 2025.10.27 | ₩58,042 | ₩59,192 | ₩57,534 | ₩57,627 | -0.71% | 54.6만 |
|---|
| 2025.10.24 | ₩56,999 | ₩58,095 | ₩56,316 | ₩57,962 | +1.69% | 34.3만 |
|---|
| 2025.10.23 | ₩56,076 | ₩56,330 | ₩55,206 | ₩56,303 | +0.41% | 32.5만 |
|---|
| 2025.10.22 | ₩57,681 | ₩58,243 | ₩55,166 | ₩55,835 | -3.20% | 36.8만 |
|---|
| 2025.10.21 | ₩57,279 | ₩58,416 | ₩56,597 | ₩58,122 | +1.47% | 48.2만 |
|---|
| 2025.10.20 | ₩57,587 | ₩57,841 | ₩56,183 | ₩57,052 | -0.93% | 50.9만 |
|---|
| 2025.10.17 | ₩55,995 | ₩58,443 | ₩55,995 | ₩56,624 | +1.12% | 75.6만 |
|---|
| 2025.10.16 | ₩55,380 | ₩56,811 | ₩54,858 | ₩55,540 | +0.29% | 92.8만 |
|---|
| 2025.10.15 | ₩53,922 | ₩55,795 | ₩53,694 | ₩55,353 | +2.65% | 51.5만 |
|---|
| 2025.10.14 | ₩53,788 | ₩54,965 | ₩53,119 | ₩53,828 | +0.07% | 38.8만 |
|---|
| 2025.10.13 | ₩54,323 | ₩55,821 | ₩53,975 | ₩54,738 | +0.76% | 54.1만 |
|---|
| 2025.10.10 | ₩56,865 | ₩56,865 | ₩53,775 | ₩54,323 | -4.47% | 65.8만 |
|---|