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 | ₩42,567 | ₩42,968 | ₩42,126 | ₩42,513 | -0.13% | 83.6만 |
| 2026.10.08 | ₩42,046 | ₩43,195 | ₩41,645 | ₩42,660 | +1.46% | 207.9만 |
| 2026.10.07 | ₩41,925 | ₩43,128 | ₩41,524 | ₩42,487 | +1.34% | 167.3만 |
| 2026.10.06 | ₩42,086 | ₩42,807 | ₩41,150 | ₩42,393 | +0.73% | 127.8만 |
| 2026.10.05 | ₩42,300 | ₩42,447 | ₩41,137 | ₩41,765 | -1.26% | 80.9만 |
| 2026.10.02 | ₩43,863 | ₩43,863 | ₩42,300 | ₩42,500 | -3.11% | 57만 |
| 2026.10.01 | ₩44,438 | ₩45,079 | ₩43,329 | ₩43,409 | -2.32% | 170.4만 |
| 2026.09.30 | ₩44,999 | ₩45,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,438 |
| -1.25% |
| 154.9만 |
| 2026.09.29 | ₩44,384 | ₩44,839 | ₩43,703 | ₩44,505 | +0.27% | 41.6만 |
|---|
| 2026.09.28 | ₩43,476 | ₩45,601 | ₩43,235 | ₩44,665 | +2.74% | 134.8만 |
|---|
| 2026.09.25 | ₩44,010 | ₩44,545 | ₩43,489 | ₩43,543 | -1.06% | 99.7만 |
|---|
| 2026.09.24 | ₩45,467 | ₩45,614 | ₩41,925 | ₩43,970 | -3.29% | 163.5만 |
|---|
| 2026.09.23 | ₩46,576 | ₩46,897 | ₩45,561 | ₩45,694 | -1.89% | 75.3만 |
|---|
| 2026.09.22 | ₩45,694 | ₩47,258 | ₩45,280 | ₩46,737 | +2.28% | 117만 |
|---|
| 2026.09.21 | ₩45,039 | ₩45,627 | ₩44,505 | ₩45,373 | +0.74% | 88.5만 |
|---|
| 2026.09.18 | ₩44,491 | ₩44,638 | ₩43,796 | ₩44,197 | -0.66% | 156.6만 |
|---|
| 2026.09.17 | ₩44,665 | ₩45,841 | ₩44,358 | ₩44,919 | +0.57% | 95.7만 |
|---|
| 2026.09.16 | ₩43,957 | ₩45,106 | ₩43,756 | ₩44,037 | +0.18% | 86.4만 |
|---|
| 2026.09.15 | ₩44,411 | ₩44,745 | ₩43,061 | ₩43,850 | -1.26% | 135.4만 |
|---|
| 2026.09.14 | ₩45,213 | ₩45,921 | ₩43,957 | ₩44,398 | -1.80% | 79.5만 |
|---|
| 2026.09.11 | ₩45,360 | ₩45,815 | ₩44,532 | ₩44,906 | -1.00% | 75만 |
|---|
| 2026.09.10 | ₩45,788 | ₩47,151 | ₩44,384 | ₩44,959 | -1.81% | 72만 |
|---|
| 2026.09.09 | ₩44,291 | ₩47,285 | ₩44,291 | ₩46,282 | +4.50% | 102.5만 |
|---|
| 2026.09.08 | ₩43,476 | ₩45,347 | ₩43,075 | ₩44,839 | +3.14% | 81.6만 |
|---|
| 2026.09.04 | ₩44,278 | ₩44,772 | ₩43,997 | ₩44,237 | -0.09% | 48만 |
|---|
| 2026.09.03 | ₩45,815 | ₩45,962 | ₩44,037 | ₩44,278 | -3.35% | 51.6만 |
|---|
| 2026.09.02 | ₩46,095 | ₩46,683 | ₩44,826 | ₩45,614 | -1.04% | 77.2만 |
|---|
| 2026.09.01 | ₩44,906 | ₩45,895 | ₩44,384 | ₩45,721 | +1.82% | 92.7만 |
|---|
| 2026.08.31 | ₩44,224 | ₩45,267 | ₩44,010 | ₩45,013 | +1.78% | 111만 |
|---|
| 2026.08.28 | ₩45,360 | ₩45,921 | ₩44,465 | ₩44,532 | -1.83% | 52만 |
|---|
| 2026.08.27 | ₩45,360 | ₩46,523 | ₩44,919 | ₩45,815 | +1.00% | 100.1만 |
|---|
| 2026.08.26 | ₩45,226 | ₩46,015 | ₩44,425 | ₩45,427 | +0.44% | 81.2만 |
|---|
| 2026.08.25 | ₩43,903 | ₩45,788 | ₩43,890 | ₩45,307 | +3.20% | 74.2만 |
|---|
| 2026.08.24 | ₩44,438 | ₩44,438 | ₩43,583 | ₩43,623 | -1.83% | 63.6만 |
|---|
| 2026.08.21 | ₩44,932 | ₩45,561 | ₩44,037 | ₩44,224 | -1.58% | 57.8만 |
|---|
| 2026.08.20 | ₩46,296 | ₩46,897 | ₩44,919 | ₩44,946 | -2.92% | 69.8만 |
|---|
| 2026.08.19 | ₩47,311 | ₩48,087 | ₩46,202 | ₩46,937 | -0.79% | 169만 |
|---|
| 2026.08.18 | ₩44,812 | ₩46,550 | ₩44,719 | ₩45,975 | +2.59% | 118.8만 |
|---|
| 2026.08.17 | ₩44,986 | ₩45,427 | ₩44,398 | ₩44,946 | -0.09% | 96.9만 |
|---|
| 2026.08.14 | ₩44,237 | ₩45,186 | ₩43,409 | ₩44,852 | +1.39% | 112.5만 |
|---|
| 2026.08.13 | ₩45,908 | ₩46,309 | ₩44,518 | ₩44,732 | -2.56% | 93.9만 |
|---|
| 2026.08.12 | ₩43,756 | ₩45,855 | ₩43,208 | ₩45,721 | +4.49% | 122.3만 |
|---|
| 2026.08.11 | ₩44,171 | ₩44,919 | ₩43,061 | ₩43,690 | -1.09% | 93.9만 |
|---|
| 2026.08.10 | ₩42,594 | ₩44,237 | ₩42,380 | ₩43,556 | +2.26% | 107.1만 |
|---|
| 2026.08.07 | ₩43,195 | ₩43,583 | ₩42,166 | ₩43,128 | -0.15% | 140만 |
|---|
| 2026.08.06 | ₩42,019 | ₩43,529 | ₩42,019 | ₩42,701 | +1.62% | 118.8만 |
|---|
| 2026.08.05 | ₩42,754 | ₩43,168 | ₩41,818 | ₩42,393 | -0.84% | 91.6만 |
|---|
| 2026.08.04 | ₩41,484 | ₩42,447 | ₩40,402 | ₩42,233 | +1.80% | 107.3만 |
|---|
| 2026.08.03 | ₩41,137 | ₩41,351 | ₩39,186 | ₩40,816 | -0.78% | 119만 |
|---|
| 2026.07.31 | ₩44,558 | ₩44,558 | ₩40,014 | ₩40,121 | -9.96% | 210.2만 |
|---|
| 2026.07.30 | ₩39,399 | ₩44,772 | ₩38,958 | ₩43,770 | +11.09% | 313.5만 |
|---|
| 2026.07.29 | ₩47,886 | ₩48,608 | ₩46,603 | ₩46,790 | -2.29% | 115.5만 |
|---|
| 2026.07.28 | ₩50,105 | ₩50,198 | ₩47,098 | ₩48,100 | -4.00% | 83.5만 |
|---|
| 2026.07.27 | ₩49,503 | ₩51,775 | ₩48,421 | ₩49,410 | -0.19% | 99.3만 |
|---|
| 2026.07.24 | ₩48,728 | ₩49,022 | ₩47,592 | ₩48,594 | -0.27% | 89만 |
|---|
| 2026.07.23 | ₩46,964 | ₩49,022 | ₩46,897 | ₩48,487 | +3.24% | 77.8만 |
|---|
| 2026.07.22 | ₩49,931 | ₩49,931 | ₩47,846 | ₩48,180 | -3.51% | 90.3만 |
|---|
| 2026.07.21 | ₩47,846 | ₩52,617 | ₩47,619 | ₩49,931 | +4.36% | 340.4만 |
|---|
| 2026.07.20 | ₩53,045 | ₩54,127 | ₩53,045 | ₩53,539 | +0.93% | 63.6만 |
|---|
| 2026.07.17 | ₩50,813 | ₩53,125 | ₩50,800 | ₩52,938 | +4.18% | 77.4만 |
|---|
| 2026.07.16 | ₩53,058 | ₩53,058 | ₩51,134 | ₩51,749 | -2.47% | 72.7만 |
|---|
| 2026.07.15 | ₩52,844 | ₩53,660 | ₩52,096 | ₩53,285 | +0.83% | 62.5만 |
|---|
| 2026.07.14 | ₩54,101 | ₩54,181 | ₩52,778 | ₩53,352 | -1.38% | 67.3만 |
|---|
| 2026.07.13 | ₩54,355 | ₩54,929 | ₩52,697 | ₩54,194 | -0.30% | 71.4만 |
|---|
| 2026.07.10 | ₩57,375 | ₩57,375 | ₩53,807 | ₩55,103 | -3.96% | 113.4만 |
|---|
| 2026.07.09 | ₩56,907 | ₩57,696 | ₩56,079 | ₩57,188 | +0.49% | 52만 |
|---|
| 2026.07.08 | ₩58,097 | ₩58,805 | ₩56,827 | ₩57,148 | -1.63% | 161.9만 |
|---|
| 2026.07.07 | ₩52,631 | ₩58,925 | ₩52,631 | ₩58,818 | +11.76% | 277.6만 |
|---|
| 2026.07.06 | ₩49,677 | ₩50,372 | ₩49,142 | ₩49,971 | +0.59% | 47.6만 |
|---|
| 2026.07.02 | ₩50,011 | ₩50,385 | ₩48,808 | ₩50,225 | +0.43% | 79.1만 |
|---|
| 2026.07.01 | ₩49,530 | ₩51,294 | ₩48,581 | ₩49,557 | +0.05% | 113.3만 |
|---|
| 2026.06.30 | ₩51,201 | ₩51,201 | ₩49,450 | ₩49,597 | -3.13% | 98.8만 |
|---|
| 2026.06.29 | ₩50,225 | ₩50,893 | ₩49,717 | ₩50,840 | +1.22% | 77.2만 |
|---|
| 2026.06.26 | ₩48,594 | ₩51,174 | ₩47,980 | ₩50,653 | +4.24% | 383.6만 |
|---|
| 2026.06.25 | ₩48,421 | ₩49,797 | ₩47,833 | ₩48,381 | -0.08% | 77.3만 |
|---|
| 2026.06.24 | ₩47,993 | ₩49,316 | ₩47,204 | ₩48,487 | +1.03% | 102.8만 |
|---|
| 2026.06.23 | ₩46,536 | ₩47,846 | ₩46,282 | ₩47,565 | +2.21% | 74.4만 |
|---|
| 2026.06.22 | ₩45,841 | ₩47,485 | ₩45,841 | ₩46,910 | +2.33% | 137.9만 |
|---|
| 2026.06.18 | ₩45,307 | ₩46,042 | ₩44,772 | ₩45,654 | +0.77% | 224.2만 |
|---|
| 2026.06.17 | ₩42,767 | ₩45,133 | ₩42,540 | ₩44,211 | +3.38% | 92.1만 |
|---|
| 2026.06.16 | ₩42,741 | ₩43,476 | ₩41,832 | ₩42,554 | -0.44% | 78.8만 |
|---|
| 2026.06.15 | ₩39,680 | ₩42,540 | ₩39,119 | ₩42,527 | +7.17% | 165.2만 |
|---|
| 2026.06.12 | ₩38,491 | ₩40,402 | ₩38,103 | ₩39,373 | +2.29% | 114.1만 |
|---|
| 2026.06.11 | ₩38,036 | ₩38,892 | ₩37,649 | ₩38,384 | +0.91% | 219.5만 |
|---|
| 2026.06.10 | ₩37,555 | ₩38,811 | ₩37,020 | ₩38,598 | +2.78% | 102.2만 |
|---|
| 2026.06.09 | ₩37,007 | ₩38,023 | ₩35,938 | ₩37,609 | +1.63% | 129.1만 |
|---|
| 2026.06.08 | ₩38,304 | ₩38,410 | ₩36,339 | ₩36,673 | -4.26% | 52.1만 |
|---|
| 2026.06.05 | ₩38,691 | ₩39,279 | ₩37,595 | ₩37,809 | -2.28% | 56.1만 |
|---|
| 2026.06.04 | ₩37,582 | ₩39,186 | ₩37,341 | ₩38,477 | +2.38% | 64.8만 |
|---|
| 2026.06.03 | ₩35,430 | ₩37,087 | ₩35,403 | ₩36,994 | +4.41% | 67.9만 |
|---|
| 2026.06.02 | ₩37,689 | ₩37,822 | ₩35,337 | ₩35,430 | -5.99% | 110.1만 |
|---|
| 2026.06.01 | ₩38,892 | ₩39,092 | ₩36,767 | ₩37,421 | -3.78% | 85.4만 |
|---|
| 2026.05.29 | ₩38,878 | ₩40,469 | ₩38,090 | ₩39,293 | +1.07% | 143.2만 |
|---|
| 2026.05.28 | ₩38,250 | ₩40,803 | ₩38,157 | ₩40,656 | +6.29% | 98.8만 |
|---|
| 2026.05.27 | ₩38,183 | ₩38,731 | ₩37,862 | ₩38,250 | +0.18% | 93.5만 |
|---|
| 2026.05.26 | ₩37,756 | ₩38,036 | ₩36,767 | ₩37,862 | +0.28% | 90.3만 |
|---|
| 2026.05.22 | ₩38,344 | ₩38,892 | ₩37,475 | ₩37,609 | -1.92% | 87.5만 |
|---|
| 2026.05.21 | ₩37,502 | ₩38,491 | ₩37,007 | ₩38,477 | +2.60% | 52.3만 |
|---|
| 2026.05.20 | ₩37,127 | ₩38,557 | ₩36,940 | ₩38,090 | +2.59% | 67.8만 |
|---|
| 2026.05.19 | ₩38,036 | ₩38,036 | ₩36,686 | ₩37,061 | -2.57% | 63.8만 |
|---|
| 2026.05.18 | ₩37,635 | ₩38,317 | ₩37,087 | ₩37,702 | +0.18% | 75.8만 |
|---|
| 2026.05.15 | ₩38,090 | ₩38,290 | ₩37,261 | ₩37,649 | -1.16% | 60.4만 |
|---|
| 2026.05.14 | ₩38,624 | ₩38,998 | ₩37,849 | ₩38,397 | -0.59% | 68.2만 |
|---|
| 2026.05.13 | ₩37,702 | ₩38,584 | ₩37,528 | ₩38,451 | +1.99% | 74.7만 |
|---|
| 2026.05.12 | ₩37,822 | ₩38,063 | ₩36,833 | ₩37,983 | +0.42% | 76.7만 |
|---|
| 2026.05.11 | ₩37,141 | ₩38,771 | ₩37,034 | ₩37,408 | +0.72% | 79.4만 |
|---|
| 2026.05.08 | ₩36,753 | ₩37,702 | ₩36,753 | ₩37,141 | +1.05% | 58.3만 |
|---|
| 2026.05.07 | ₩36,352 | ₩36,847 | ₩36,005 | ₩36,793 | +1.21% | 72.3만 |
|---|
| 2026.05.06 | ₩36,620 | ₩36,767 | ₩35,430 | ₩36,058 | -1.53% | 108.4만 |
|---|
| 2026.05.05 | ₩36,646 | ₩37,421 | ₩35,991 | ₩36,366 | -0.77% | 87.1만 |
|---|
| 2026.05.04 | ₩37,315 | ₩37,555 | ₩36,125 | ₩36,833 | -1.29% | 157.9만 |
|---|
| 2026.05.01 | ₩37,421 | ₩37,956 | ₩36,419 | ₩37,635 | +0.57% | 116.6만 |
|---|
| 2026.04.30 | ₩37,515 | ₩38,330 | ₩37,034 | ₩37,421 | -0.25% | 130.6만 |
|---|
| 2026.04.29 | ₩35,417 | ₩38,517 | ₩34,281 | ₩37,488 | +5.85% | 281.4만 |
|---|
| 2026.04.28 | ₩32,811 | ₩33,866 | ₩32,717 | ₩33,145 | +1.02% | 88.6만 |
|---|
| 2026.04.27 | ₩33,572 | ₩34,535 | ₩32,463 | ₩32,650 | -2.75% | 107.1만 |
|---|
| 2026.04.24 | ₩34,174 | ₩34,214 | ₩33,305 | ₩33,840 | -0.98% | 97.3만 |
|---|
| 2026.04.23 | ₩35,751 | ₩36,005 | ₩34,241 | ₩34,401 | -3.78% | 102만 |
|---|
| 2026.04.22 | ₩35,403 | ₩36,018 | ₩34,829 | ₩35,711 | +0.87% | 158.6만 |
|---|
| 2026.04.21 | ₩35,871 | ₩36,138 | ₩34,815 | ₩35,136 | -2.05% | 161.7만 |
|---|
| 2026.04.20 | ₩39,533 | ₩39,693 | ₩34,815 | ₩36,179 | -8.49% | 582.3만 |
|---|
| 2026.04.17 | ₩47,445 | ₩47,846 | ₩46,603 | ₩46,964 | -1.01% | 67.3만 |
|---|
| 2026.04.16 | ₩46,349 | ₩46,897 | ₩45,908 | ₩46,670 | +0.69% | 83.2만 |
|---|
| 2026.04.15 | ₩44,478 | ₩46,082 | ₩44,411 | ₩46,042 | +3.52% | 57.2만 |
|---|
| 2026.04.14 | ₩44,291 | ₩45,307 | ₩43,997 | ₩44,505 | +0.48% | 65.3만 |
|---|
| 2026.04.13 | ₩43,997 | ₩44,919 | ₩43,877 | ₩44,304 | +0.70% | 69.4만 |
|---|
| 2026.04.10 | ₩44,064 | ₩44,331 | ₩43,396 | ₩43,997 | -0.15% | 76.5만 |
|---|
| 2026.04.09 | ₩44,812 | ₩44,812 | ₩43,556 | ₩43,997 | -1.82% | 86.8만 |
|---|
| 2026.04.08 | ₩47,351 | ₩48,100 | ₩45,013 | ₩45,133 | -4.69% | 123.6만 |
|---|
| 2026.04.07 | ₩46,510 | ₩47,191 | ₩46,082 | ₩46,924 | +0.89% | 148.4만 |
|---|
| 2026.04.06 | ₩47,392 | ₩48,087 | ₩46,189 | ₩46,510 | -1.86% | 106.9만 |
|---|
| 2026.04.02 | ₩45,400 | ₩47,245 | ₩44,799 | ₩47,044 | +3.62% | 142.5만 |
|---|
| 2026.04.01 | ₩45,293 | ₩48,327 | ₩45,267 | ₩45,694 | +0.89% | 155.7만 |
|---|
| 2026.03.31 | ₩45,066 | ₩48,581 | ₩44,999 | ₩45,213 | +0.33% | 360.7만 |
|---|
| 2026.03.30 | ₩39,333 | ₩40,215 | ₩38,798 | ₩39,573 | +0.61% | 82.1만 |
|---|
| 2026.03.27 | ₩39,707 | ₩40,094 | ₩39,105 | ₩39,333 | -0.94% | 79.7만 |
|---|
| 2026.03.26 | ₩38,972 | ₩41,257 | ₩38,972 | ₩40,028 | +2.71% | 113만 |
|---|
| 2026.03.25 | ₩38,464 | ₩40,322 | ₩38,210 | ₩39,546 | +2.81% | 72.6만 |
|---|
| 2026.03.24 | ₩37,061 | ₩38,290 | ₩36,620 | ₩37,889 | +2.24% | 78.7만 |
|---|
| 2026.03.23 | ₩37,675 | ₩38,357 | ₩36,980 | ₩37,568 | -0.28% | 81.2만 |
|---|
| 2026.03.20 | ₩37,274 | ₩37,889 | ₩36,740 | ₩37,234 | -0.11% | 161.9만 |
|---|
| 2026.03.19 | ₩37,809 | ₩38,009 | ₩36,753 | ₩37,315 | -1.31% | 60.6만 |
|---|
| 2026.03.18 | ₩38,183 | ₩38,504 | ₩37,421 | ₩37,595 | -1.54% | 54.1만 |
|---|
| 2026.03.17 | ₩38,317 | ₩39,359 | ₩38,317 | ₩38,638 | +0.84% | 62.5만 |
|---|
| 2026.03.16 | ₩37,034 | ₩38,664 | ₩37,034 | ₩38,544 | +4.08% | 55.9만 |
|---|
| 2026.03.13 | ₩37,101 | ₩37,675 | ₩36,432 | ₩37,221 | +0.32% | 51만 |
|---|
| 2026.03.12 | ₩36,767 | ₩37,154 | ₩36,085 | ₩36,873 | +0.29% | 46.4만 |
|---|
| 2026.03.11 | ₩37,649 | ₩37,729 | ₩36,513 | ₩37,515 | -0.35% | 43.3만 |
|---|
| 2026.03.10 | ₩38,103 | ₩38,718 | ₩37,421 | ₩37,769 | -0.88% | 52.7만 |
|---|
| 2026.03.09 | ₩36,793 | ₩38,250 | ₩36,780 | ₩38,130 | +3.63% | 78만 |
|---|
| 2026.03.06 | ₩36,446 | ₩36,873 | ₩35,871 | ₩36,713 | +0.73% | 85.6만 |
|---|
| 2026.03.05 | ₩37,609 | ₩37,929 | ₩36,713 | ₩36,994 | -1.63% | 102만 |
|---|
| 2026.03.04 | ₩38,317 | ₩39,252 | ₩37,595 | ₩37,675 | -1.67% | 91.9만 |
|---|
| 2026.03.03 | ₩37,796 | ₩39,159 | ₩37,034 | ₩38,063 | +0.71% | 91.9만 |
|---|
| 2026.03.02 | ₩39,827 | ₩40,549 | ₩37,582 | ₩39,025 | -2.01% | 120.5만 |
|---|
| 2026.02.27 | ₩39,199 | ₩40,789 | ₩38,771 | ₩40,402 | +3.07% | 76.5만 |
|---|
| 2026.02.26 | ₩39,854 | ₩40,175 | ₩38,825 | ₩40,068 | +0.54% | 64.6만 |
|---|
| 2026.02.25 | ₩40,709 | ₩41,244 | ₩39,827 | ₩40,041 | -1.64% | 65.2만 |
|---|
| 2026.02.24 | ₩40,562 | ₩41,458 | ₩39,707 | ₩40,616 | +0.13% | 120.1만 |
|---|
| 2026.02.23 | ₩39,146 | ₩40,629 | ₩38,932 | ₩40,362 | +3.11% | 106.6만 |
|---|
| 2026.02.20 | ₩38,036 | ₩39,132 | ₩37,729 | ₩39,092 | +2.78% | 97.9만 |
|---|
| 2026.02.19 | ₩36,767 | ₩38,504 | ₩36,753 | ₩38,197 | +3.89% | 72.3만 |
|---|
| 2026.02.18 | ₩36,793 | ₩37,274 | ₩36,179 | ₩36,833 | +0.11% | 70.8만 |
|---|
| 2026.02.17 | ₩37,154 | ₩37,689 | ₩36,660 | ₩37,181 | +0.07% | 67.5만 |
|---|
| 2026.02.13 | ₩38,370 | ₩38,718 | ₩37,101 | ₩37,368 | -2.61% | 65.1만 |
|---|
| 2026.02.12 | ₩37,221 | ₩38,678 | ₩36,219 | ₩37,515 | +0.79% | 97.6만 |
|---|
| 2026.02.11 | ₩35,550 | ₩37,047 | ₩34,815 | ₩37,034 | +4.17% | 97.6만 |
|---|
| 2026.02.10 | ₩36,219 | ₩36,713 | ₩35,871 | ₩36,259 | +0.11% | 73.6만 |
|---|
| 2026.02.09 | ₩35,350 | ₩36,058 | ₩34,802 | ₩36,005 | +1.85% | 67.8만 |
|---|
| 2026.02.06 | ₩36,125 | ₩36,660 | ₩35,417 | ₩35,457 | -1.85% | 115.2만 |
|---|
| 2026.02.05 | ₩36,726 | ₩37,515 | ₩35,350 | ₩35,510 | -3.31% | 110.8만 |
|---|
| 2026.02.04 | ₩37,675 | ₩37,675 | ₩36,820 | ₩37,020 | -1.74% | 95.9만 |
|---|
| 2026.02.03 | ₩37,568 | ₩38,370 | ₩36,887 | ₩37,328 | -0.64% | 80.8만 |
|---|
| 2026.02.02 | ₩36,326 | ₩38,370 | ₩35,457 | ₩37,635 | +3.61% | 92.2만 |
|---|
| 2026.01.30 | ₩36,700 | ₩37,315 | ₩36,018 | ₩36,673 | -0.07% | 55.3만 |
|---|
| 2026.01.29 | ₩37,822 | ₩38,183 | ₩36,633 | ₩36,900 | -2.44% | 82.8만 |
|---|
| 2026.01.28 | ₩38,477 | ₩38,811 | ₩37,715 | ₩37,836 | -1.67% | 118.7만 |
|---|
| 2026.01.27 | ₩38,491 | ₩40,001 | ₩37,983 | ₩38,317 | -0.45% | 91.4만 |
|---|
| 2026.01.26 | ₩38,090 | ₩38,985 | ₩37,462 | ₩38,531 | +1.16% | 114.3만 |
|---|
| 2026.01.23 | ₩38,183 | ₩38,892 | ₩37,181 | ₩38,143 | -0.11% | 99.3만 |
|---|
| 2026.01.22 | ₩36,419 | ₩38,424 | ₩36,259 | ₩38,304 | +5.17% | 79.2만 |
|---|
| 2026.01.21 | ₩35,724 | ₩36,513 | ₩35,310 | ₩36,312 | +1.65% | 113.3만 |
|---|
| 2026.01.20 | ₩35,417 | ₩36,192 | ₩35,083 | ₩35,657 | +0.68% | 89.8만 |
|---|
| 2026.01.16 | ₩37,248 | ₩37,729 | ₩36,232 | ₩36,339 | -2.44% | 97.6만 |
|---|
| 2026.01.15 | ₩38,584 | ₩38,584 | ₩37,087 | ₩37,154 | -3.71% | 80.6만 |
|---|
| 2026.01.14 | ₩37,141 | ₩38,477 | ₩36,780 | ₩38,397 | +3.38% | 76.9만 |
|---|
| 2026.01.13 | ₩37,421 | ₩38,036 | ₩36,486 | ₩37,154 | -0.71% | 65.9만 |
|---|
| 2026.01.12 | ₩37,555 | ₩37,929 | ₩36,539 | ₩37,849 | +0.78% | 90.4만 |
|---|
| 2026.01.09 | ₩38,157 | ₩38,357 | ₩37,448 | ₩37,969 | -0.49% | 117.1만 |
|---|
| 2026.01.08 | ₩37,742 | ₩38,290 | ₩37,301 | ₩37,635 | -0.28% | 109.6만 |
|---|
| 2026.01.07 | ₩36,713 | ₩39,346 | ₩36,713 | ₩38,143 | +3.90% | 130만 |
|---|
| 2026.01.06 | ₩36,539 | ₩36,980 | ₩36,219 | ₩36,713 | +0.48% | 92.8만 |
|---|
| 2026.01.05 | ₩36,312 | ₩36,873 | ₩35,470 | ₩36,686 | +1.03% | 106.8만 |
|---|
| 2026.01.02 | ₩36,419 | ₩36,419 | ₩35,497 | ₩36,326 | -0.26% | 94.7만 |
|---|
| 2025.12.31 | ₩36,326 | ₩36,900 | ₩35,737 | ₩36,379 | +0.15% | 87.1만 |
|---|
| 2025.12.30 | ₩36,112 | ₩36,633 | ₩35,631 | ₩36,526 | +1.15% | 98.2만 |
|---|
| 2025.12.29 | ₩37,315 | ₩37,421 | ₩36,152 | ₩36,299 | -2.72% | 102만 |
|---|
| 2025.12.26 | ₩38,838 | ₩38,838 | ₩36,646 | ₩37,448 | -3.58% | 170.6만 |
|---|
| 2025.12.24 | ₩37,421 | ₩40,148 | ₩36,219 | ₩38,985 | +4.18% | 631.1만 |
|---|
| 2025.12.23 | ₩33,345 | ₩33,345 | ₩32,664 | ₩32,864 | -1.44% | 91.6만 |
|---|
| 2025.12.22 | ₩32,784 | ₩33,492 | ₩32,289 | ₩33,345 | +1.71% | 256.4만 |
|---|
| 2025.12.19 | ₩33,506 | ₩33,826 | ₩32,410 | ₩32,690 | -2.43% | 377.3만 |
|---|
| 2025.12.18 | ₩34,454 | ₩35,043 | ₩32,877 | ₩33,051 | -4.07% | 117.4만 |
|---|
| 2025.12.17 | ₩35,002 | ₩35,230 | ₩33,960 | ₩34,013 | -2.83% | 141.8만 |
|---|
| 2025.12.16 | ₩35,711 | ₩35,951 | ₩34,722 | ₩34,869 | -2.36% | 103.9만 |
|---|
| 2025.12.15 | ₩36,887 | ₩37,355 | ₩35,443 | ₩35,884 | -2.72% | 118.3만 |
|---|
| 2025.12.12 | ₩36,780 | ₩36,980 | ₩35,791 | ₩36,446 | -0.91% | 120.3만 |
|---|
| 2025.12.11 | ₩37,208 | ₩37,756 | ₩36,432 | ₩36,700 | -1.36% | 151.2만 |
|---|
| 2025.12.10 | ₩36,125 | ₩38,237 | ₩35,898 | ₩37,421 | +3.59% | 163만 |
|---|
| 2025.12.09 | ₩36,646 | ₩36,940 | ₩35,818 | ₩35,884 | -2.08% | 100.3만 |
|---|
| 2025.12.08 | ₩36,887 | ₩38,197 | ₩36,245 | ₩36,459 | -1.16% | 109.2만 |
|---|
| 2025.12.05 | ₩36,833 | ₩37,355 | ₩36,165 | ₩37,061 | +0.62% | 85만 |
|---|
| 2025.12.04 | ₩36,553 | ₩37,007 | ₩36,259 | ₩36,646 | +0.26% | 122.6만 |
|---|
| 2025.12.03 | ₩36,285 | ₩37,061 | ₩36,072 | ₩36,740 | +1.25% | 120.1만 |
|---|
| 2025.12.02 | ₩37,074 | ₩37,408 | ₩35,831 | ₩36,058 | -2.74% | 172.7만 |
|---|
| 2025.12.01 | ₩38,103 | ₩38,157 | ₩36,927 | ₩37,208 | -2.35% | 150.1만 |
|---|
| 2025.11.28 | ₩39,159 | ₩39,159 | ₩38,023 | ₩39,025 | -0.34% | 50.1만 |
|---|
| 2025.11.26 | ₩38,557 | ₩39,373 | ₩37,208 | ₩38,811 | +0.66% | 185.7만 |
|---|
| 2025.11.25 | ₩36,339 | ₩38,263 | ₩35,230 | ₩37,996 | +4.56% | 229.8만 |
|---|
| 2025.11.24 | ₩34,160 | ₩35,751 | ₩33,359 | ₩35,403 | +3.64% | 426.9만 |
|---|
| 2025.11.21 | ₩32,958 | ₩34,668 | ₩30,739 | ₩33,733 | +2.35% | 363.6만 |
|---|
| 2025.11.20 | ₩31,140 | ₩34,722 | ₩30,806 | ₩32,837 | +5.45% | 766.6만 |
|---|
| 2025.11.19 | ₩31,127 | ₩33,506 | ₩29,723 | ₩29,857 | -4.08% | 1765.8만 |
|---|
| 2025.11.18 | ₩60,035 | ₩61,478 | ₩59,340 | ₩60,796 | +1.27% | 56.9만 |
|---|
| 2025.11.17 | ₩58,257 | ₩61,425 | ₩56,800 | ₩60,315 | +3.53% | 88.3만 |
|---|
| 2025.11.14 | ₩55,985 | ₩59,193 | ₩55,250 | ₩58,337 | +4.20% | 84.9만 |
|---|
| 2025.11.13 | ₩57,629 | ₩59,099 | ₩56,760 | ₩56,854 | -1.35% | 66.7만 |
|---|
| 2025.11.12 | ₩58,591 | ₩59,540 | ₩57,736 | ₩58,311 | -0.48% | 87.7만 |
|---|
| 2025.11.11 | ₩55,116 | ₩58,671 | ₩55,010 | ₩58,618 | +6.35% | 53.1만 |
|---|
| 2025.11.10 | ₩54,822 | ₩56,226 | ₩54,796 | ₩55,304 | +0.88% | 46.5만 |
|---|
| 2025.11.07 | ₩53,713 | ₩55,437 | ₩52,631 | ₩54,355 | +1.19% | 37.9만 |
|---|
| 2025.11.06 | ₩53,807 | ₩54,609 | ₩53,379 | ₩53,874 | +0.12% | 38.1만 |
|---|
| 2025.11.05 | ₩53,793 | ₩54,421 | ₩52,403 | ₩54,141 | +0.65% | 50.4만 |
|---|
| 2025.11.04 | ₩52,564 | ₩53,887 | ₩51,989 | ₩53,459 | +1.70% | 71.1만 |
|---|
| 2025.11.03 | ₩57,282 | ₩58,939 | ₩53,406 | ₩53,633 | -6.37% | 83.5만 |
|---|
| 2025.10.31 | ₩57,282 | ₩58,431 | ₩56,480 | ₩57,789 | +0.89% | 73.5만 |
|---|
| 2025.10.30 | ₩56,373 | ₩58,551 | ₩53,700 | ₩57,709 | +2.37% | 99만 |
|---|
| 2025.10.29 | ₩57,415 | ₩58,097 | ₩55,892 | ₩56,079 | -2.33% | 56.5만 |
|---|
| 2025.10.28 | ₩57,429 | ₩58,511 | ₩56,734 | ₩58,043 | +1.07% | 64.7만 |
|---|
| 2025.10.27 | ₩57,990 | ₩59,139 | ₩57,482 | ₩57,576 | -0.71% | 54.6만 |
|---|
| 2025.10.24 | ₩56,947 | ₩58,043 | ₩56,266 | ₩57,910 | +1.69% | 34.3만 |
|---|
| 2025.10.23 | ₩56,025 | ₩56,279 | ₩55,157 | ₩56,252 | +0.41% | 32.5만 |
|---|
| 2025.10.22 | ₩57,629 | ₩58,190 | ₩55,116 | ₩55,785 | -3.20% | 36.8만 |
|---|
| 2025.10.21 | ₩57,228 | ₩58,364 | ₩56,546 | ₩58,070 | +1.47% | 48.2만 |
|---|
| 2025.10.20 | ₩57,535 | ₩57,789 | ₩56,132 | ₩57,001 | -0.93% | 50.9만 |
|---|
| 2025.10.17 | ₩55,945 | ₩58,391 | ₩55,945 | ₩56,573 | +1.12% | 75.6만 |
|---|
| 2025.10.16 | ₩55,330 | ₩56,760 | ₩54,809 | ₩55,491 | +0.29% | 92.8만 |
|---|
| 2025.10.15 | ₩53,874 | ₩55,745 | ₩53,646 | ₩55,304 | +2.65% | 51.5만 |
|---|
| 2025.10.14 | ₩53,740 | ₩54,916 | ₩53,072 | ₩53,780 | +0.07% | 38.8만 |
|---|
| 2025.10.13 | ₩54,274 | ₩55,771 | ₩53,927 | ₩54,689 | +0.76% | 54.1만 |
|---|
| 2025.10.10 | ₩56,814 | ₩56,814 | ₩53,726 | ₩54,274 | -4.47% | 65.8만 |
|---|