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 | ₩42,510 | ₩42,910 | ₩42,069 | ₩42,456 | -0.13% | 83.6만 |
| 2026.10.08 | ₩41,989 | ₩43,137 | ₩41,589 | ₩42,603 | +1.46% | 207.9만 |
| 2026.10.07 | ₩41,869 | ₩43,070 | ₩41,469 | ₩42,429 | +1.34% | 167.3만 |
| 2026.10.06 | ₩42,029 | ₩42,750 | ₩41,095 | ₩42,336 | +0.73% | 127.8만 |
| 2026.10.05 | ₩42,243 | ₩42,389 | ₩41,081 | ₩41,709 | -1.26% | 80.9만 |
| 2026.10.02 | ₩43,804 | ₩43,804 | ₩42,243 | ₩42,443 | -3.11% | 57만 |
| 2026.10.01 | ₩44,378 | ₩45,019 | ₩43,270 | ₩43,350 | -2.32% | 170.4만 |
| 2026.09.30 | ₩44,939 | ₩45,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,378 |
| -1.25% |
| 154.9만 |
| 2026.09.29 | ₩44,325 | ₩44,779 | ₩43,644 | ₩44,445 | +0.27% | 41.6만 |
|---|
| 2026.09.28 | ₩43,417 | ₩45,539 | ₩43,177 | ₩44,605 | +2.74% | 134.8만 |
|---|
| 2026.09.25 | ₩43,951 | ₩44,485 | ₩43,430 | ₩43,484 | -1.06% | 99.7만 |
|---|
| 2026.09.24 | ₩45,406 | ₩45,553 | ₩41,869 | ₩43,911 | -3.29% | 163.5만 |
|---|
| 2026.09.23 | ₩46,514 | ₩46,834 | ₩45,499 | ₩45,633 | -1.89% | 75.3만 |
|---|
| 2026.09.22 | ₩45,633 | ₩47,194 | ₩45,219 | ₩46,674 | +2.28% | 117만 |
|---|
| 2026.09.21 | ₩44,979 | ₩45,566 | ₩44,445 | ₩45,312 | +0.74% | 88.5만 |
|---|
| 2026.09.18 | ₩44,431 | ₩44,578 | ₩43,737 | ₩44,138 | -0.66% | 156.6만 |
|---|
| 2026.09.17 | ₩44,605 | ₩45,780 | ₩44,298 | ₩44,859 | +0.57% | 95.7만 |
|---|
| 2026.09.16 | ₩43,898 | ₩45,045 | ₩43,697 | ₩43,978 | +0.18% | 86.4만 |
|---|
| 2026.09.15 | ₩44,351 | ₩44,685 | ₩43,003 | ₩43,791 | -1.26% | 135.4만 |
|---|
| 2026.09.14 | ₩45,152 | ₩45,860 | ₩43,898 | ₩44,338 | -1.80% | 79.5만 |
|---|
| 2026.09.11 | ₩45,299 | ₩45,753 | ₩44,472 | ₩44,845 | -1.00% | 75만 |
|---|
| 2026.09.10 | ₩45,726 | ₩47,088 | ₩44,325 | ₩44,899 | -1.81% | 72만 |
|---|
| 2026.09.09 | ₩44,231 | ₩47,221 | ₩44,231 | ₩46,220 | +4.50% | 102.5만 |
|---|
| 2026.09.08 | ₩43,417 | ₩45,286 | ₩43,017 | ₩44,779 | +3.14% | 81.6만 |
|---|
| 2026.09.04 | ₩44,218 | ₩44,712 | ₩43,938 | ₩44,178 | -0.09% | 48만 |
|---|
| 2026.09.03 | ₩45,753 | ₩45,900 | ₩43,978 | ₩44,218 | -3.35% | 51.6만 |
|---|
| 2026.09.02 | ₩46,033 | ₩46,620 | ₩44,765 | ₩45,553 | -1.04% | 77.2만 |
|---|
| 2026.09.01 | ₩44,845 | ₩45,833 | ₩44,325 | ₩45,659 | +1.82% | 92.7만 |
|---|
| 2026.08.31 | ₩44,165 | ₩45,206 | ₩43,951 | ₩44,952 | +1.78% | 111만 |
|---|
| 2026.08.28 | ₩45,299 | ₩45,860 | ₩44,405 | ₩44,472 | -1.83% | 52만 |
|---|
| 2026.08.27 | ₩45,299 | ₩46,460 | ₩44,859 | ₩45,753 | +1.00% | 100.1만 |
|---|
| 2026.08.26 | ₩45,166 | ₩45,953 | ₩44,365 | ₩45,366 | +0.44% | 81.2만 |
|---|
| 2026.08.25 | ₩43,844 | ₩45,726 | ₩43,831 | ₩45,246 | +3.20% | 74.2만 |
|---|
| 2026.08.24 | ₩44,378 | ₩44,378 | ₩43,524 | ₩43,564 | -1.83% | 63.6만 |
|---|
| 2026.08.21 | ₩44,872 | ₩45,499 | ₩43,978 | ₩44,165 | -1.58% | 57.8만 |
|---|
| 2026.08.20 | ₩46,233 | ₩46,834 | ₩44,859 | ₩44,885 | -2.92% | 69.8만 |
|---|
| 2026.08.19 | ₩47,248 | ₩48,022 | ₩46,140 | ₩46,874 | -0.79% | 169만 |
|---|
| 2026.08.18 | ₩44,752 | ₩46,487 | ₩44,658 | ₩45,913 | +2.59% | 118.8만 |
|---|
| 2026.08.17 | ₩44,925 | ₩45,366 | ₩44,338 | ₩44,885 | -0.09% | 96.9만 |
|---|
| 2026.08.14 | ₩44,178 | ₩45,126 | ₩43,350 | ₩44,792 | +1.39% | 112.5만 |
|---|
| 2026.08.13 | ₩45,846 | ₩46,247 | ₩44,458 | ₩44,672 | -2.56% | 93.9만 |
|---|
| 2026.08.12 | ₩43,697 | ₩45,793 | ₩43,150 | ₩45,659 | +4.49% | 122.3만 |
|---|
| 2026.08.11 | ₩44,111 | ₩44,859 | ₩43,003 | ₩43,631 | -1.09% | 93.9만 |
|---|
| 2026.08.10 | ₩42,536 | ₩44,178 | ₩42,323 | ₩43,497 | +2.26% | 107.1만 |
|---|
| 2026.08.07 | ₩43,137 | ₩43,524 | ₩42,109 | ₩43,070 | -0.15% | 140만 |
|---|
| 2026.08.06 | ₩41,962 | ₩43,471 | ₩41,962 | ₩42,643 | +1.62% | 118.8만 |
|---|
| 2026.08.05 | ₩42,696 | ₩43,110 | ₩41,762 | ₩42,336 | -0.84% | 91.6만 |
|---|
| 2026.08.04 | ₩41,428 | ₩42,389 | ₩40,347 | ₩42,176 | +1.80% | 107.3만 |
|---|
| 2026.08.03 | ₩41,081 | ₩41,295 | ₩39,133 | ₩40,761 | -0.78% | 119만 |
|---|
| 2026.07.31 | ₩44,498 | ₩44,498 | ₩39,960 | ₩40,067 | -9.96% | 210.2만 |
|---|
| 2026.07.30 | ₩39,346 | ₩44,712 | ₩38,906 | ₩43,711 | +11.09% | 313.5만 |
|---|
| 2026.07.29 | ₩47,822 | ₩48,542 | ₩46,540 | ₩46,727 | -2.29% | 115.5만 |
|---|
| 2026.07.28 | ₩50,037 | ₩50,131 | ₩47,034 | ₩48,035 | -4.00% | 83.5만 |
|---|
| 2026.07.27 | ₩49,437 | ₩51,706 | ₩48,355 | ₩49,343 | -0.19% | 99.3만 |
|---|
| 2026.07.24 | ₩48,662 | ₩48,956 | ₩47,528 | ₩48,529 | -0.27% | 89만 |
|---|
| 2026.07.23 | ₩46,901 | ₩48,956 | ₩46,834 | ₩48,422 | +3.24% | 77.8만 |
|---|
| 2026.07.22 | ₩49,864 | ₩49,864 | ₩47,782 | ₩48,115 | -3.51% | 90.3만 |
|---|
| 2026.07.21 | ₩47,782 | ₩52,546 | ₩47,555 | ₩49,864 | +4.36% | 340.4만 |
|---|
| 2026.07.20 | ₩52,973 | ₩54,055 | ₩52,973 | ₩53,467 | +0.93% | 63.6만 |
|---|
| 2026.07.17 | ₩50,745 | ₩53,054 | ₩50,731 | ₩52,867 | +4.18% | 77.4만 |
|---|
| 2026.07.16 | ₩52,987 | ₩52,987 | ₩51,065 | ₩51,679 | -2.47% | 72.7만 |
|---|
| 2026.07.15 | ₩52,773 | ₩53,587 | ₩52,026 | ₩53,214 | +0.83% | 62.5만 |
|---|
| 2026.07.14 | ₩54,028 | ₩54,108 | ₩52,707 | ₩53,280 | -1.38% | 67.3만 |
|---|
| 2026.07.13 | ₩54,281 | ₩54,855 | ₩52,626 | ₩54,121 | -0.30% | 71.4만 |
|---|
| 2026.07.10 | ₩57,298 | ₩57,298 | ₩53,734 | ₩55,029 | -3.96% | 113.4만 |
|---|
| 2026.07.09 | ₩56,831 | ₩57,618 | ₩56,003 | ₩57,111 | +0.49% | 52만 |
|---|
| 2026.07.08 | ₩58,019 | ₩58,726 | ₩56,751 | ₩57,071 | -1.63% | 161.9만 |
|---|
| 2026.07.07 | ₩52,560 | ₩58,846 | ₩52,560 | ₩58,739 | +11.76% | 277.6만 |
|---|
| 2026.07.06 | ₩49,610 | ₩50,304 | ₩49,076 | ₩49,904 | +0.59% | 47.6만 |
|---|
| 2026.07.02 | ₩49,944 | ₩50,317 | ₩48,743 | ₩50,157 | +0.43% | 79.1만 |
|---|
| 2026.07.01 | ₩49,463 | ₩51,225 | ₩48,516 | ₩49,490 | +0.05% | 113.3만 |
|---|
| 2026.06.30 | ₩51,132 | ₩51,132 | ₩49,383 | ₩49,530 | -3.13% | 98.8만 |
|---|
| 2026.06.29 | ₩50,157 | ₩50,825 | ₩49,650 | ₩50,771 | +1.22% | 77.2만 |
|---|
| 2026.06.26 | ₩48,529 | ₩51,105 | ₩47,915 | ₩50,584 | +4.24% | 383.6만 |
|---|
| 2026.06.25 | ₩48,355 | ₩49,730 | ₩47,768 | ₩48,315 | -0.08% | 77.3만 |
|---|
| 2026.06.24 | ₩47,928 | ₩49,250 | ₩47,141 | ₩48,422 | +1.03% | 102.8만 |
|---|
| 2026.06.23 | ₩46,474 | ₩47,782 | ₩46,220 | ₩47,501 | +2.21% | 74.4만 |
|---|
| 2026.06.22 | ₩45,780 | ₩47,421 | ₩45,780 | ₩46,847 | +2.33% | 137.9만 |
|---|
| 2026.06.18 | ₩45,246 | ₩45,980 | ₩44,712 | ₩45,593 | +0.77% | 224.2만 |
|---|
| 2026.06.17 | ₩42,710 | ₩45,072 | ₩42,483 | ₩44,151 | +3.38% | 92.1만 |
|---|
| 2026.06.16 | ₩42,683 | ₩43,417 | ₩41,775 | ₩42,496 | -0.44% | 78.8만 |
|---|
| 2026.06.15 | ₩39,627 | ₩42,483 | ₩39,066 | ₩42,470 | +7.17% | 165.2만 |
|---|
| 2026.06.12 | ₩38,439 | ₩40,347 | ₩38,052 | ₩39,320 | +2.29% | 114.1만 |
|---|
| 2026.06.11 | ₩37,985 | ₩38,839 | ₩37,598 | ₩38,332 | +0.91% | 219.5만 |
|---|
| 2026.06.10 | ₩37,505 | ₩38,759 | ₩36,971 | ₩38,546 | +2.78% | 102.2만 |
|---|
| 2026.06.09 | ₩36,957 | ₩37,972 | ₩35,890 | ₩37,558 | +1.63% | 129.1만 |
|---|
| 2026.06.08 | ₩38,252 | ₩38,359 | ₩36,290 | ₩36,624 | -4.26% | 52.1만 |
|---|
| 2026.06.05 | ₩38,639 | ₩39,226 | ₩37,545 | ₩37,758 | -2.28% | 56.1만 |
|---|
| 2026.06.04 | ₩37,531 | ₩39,133 | ₩37,291 | ₩38,425 | +2.38% | 64.8만 |
|---|
| 2026.06.03 | ₩35,382 | ₩37,037 | ₩35,356 | ₩36,944 | +4.41% | 67.9만 |
|---|
| 2026.06.02 | ₩37,638 | ₩37,771 | ₩35,289 | ₩35,382 | -5.99% | 110.1만 |
|---|
| 2026.06.01 | ₩38,839 | ₩39,039 | ₩36,717 | ₩37,371 | -3.78% | 85.4만 |
|---|
| 2026.05.29 | ₩38,826 | ₩40,414 | ₩38,038 | ₩39,240 | +1.07% | 143.2만 |
|---|
| 2026.05.28 | ₩38,199 | ₩40,748 | ₩38,105 | ₩40,601 | +6.29% | 98.8만 |
|---|
| 2026.05.27 | ₩38,132 | ₩38,679 | ₩37,811 | ₩38,199 | +0.18% | 93.5만 |
|---|
| 2026.05.26 | ₩37,705 | ₩37,985 | ₩36,717 | ₩37,811 | +0.28% | 90.3만 |
|---|
| 2026.05.22 | ₩38,292 | ₩38,839 | ₩37,424 | ₩37,558 | -1.92% | 87.5만 |
|---|
| 2026.05.21 | ₩37,451 | ₩38,439 | ₩36,957 | ₩38,425 | +2.60% | 52.3만 |
|---|
| 2026.05.20 | ₩37,077 | ₩38,506 | ₩36,891 | ₩38,038 | +2.59% | 67.8만 |
|---|
| 2026.05.19 | ₩37,985 | ₩37,985 | ₩36,637 | ₩37,011 | -2.57% | 63.8만 |
|---|
| 2026.05.18 | ₩37,585 | ₩38,265 | ₩37,037 | ₩37,651 | +0.18% | 75.8만 |
|---|
| 2026.05.15 | ₩38,038 | ₩38,239 | ₩37,211 | ₩37,598 | -1.16% | 60.4만 |
|---|
| 2026.05.14 | ₩38,572 | ₩38,946 | ₩37,798 | ₩38,345 | -0.59% | 68.2만 |
|---|
| 2026.05.13 | ₩37,651 | ₩38,532 | ₩37,478 | ₩38,399 | +1.99% | 74.7만 |
|---|
| 2026.05.12 | ₩37,771 | ₩38,012 | ₩36,784 | ₩37,932 | +0.42% | 76.7만 |
|---|
| 2026.05.11 | ₩37,091 | ₩38,719 | ₩36,984 | ₩37,358 | +0.72% | 79.4만 |
|---|
| 2026.05.08 | ₩36,704 | ₩37,651 | ₩36,704 | ₩37,091 | +1.05% | 58.3만 |
|---|
| 2026.05.07 | ₩36,303 | ₩36,797 | ₩35,956 | ₩36,744 | +1.21% | 72.3만 |
|---|
| 2026.05.06 | ₩36,570 | ₩36,717 | ₩35,382 | ₩36,010 | -1.53% | 108.4만 |
|---|
| 2026.05.05 | ₩36,597 | ₩37,371 | ₩35,943 | ₩36,317 | -0.77% | 87.1만 |
|---|
| 2026.05.04 | ₩37,264 | ₩37,505 | ₩36,076 | ₩36,784 | -1.29% | 157.9만 |
|---|
| 2026.05.01 | ₩37,371 | ₩37,905 | ₩36,370 | ₩37,585 | +0.57% | 116.6만 |
|---|
| 2026.04.30 | ₩37,464 | ₩38,279 | ₩36,984 | ₩37,371 | -0.25% | 130.6만 |
|---|
| 2026.04.29 | ₩35,369 | ₩38,465 | ₩34,235 | ₩37,438 | +5.85% | 281.4만 |
|---|
| 2026.04.28 | ₩32,766 | ₩33,821 | ₩32,673 | ₩33,100 | +1.02% | 88.6만 |
|---|
| 2026.04.27 | ₩33,527 | ₩34,488 | ₩32,419 | ₩32,606 | -2.75% | 107.1만 |
|---|
| 2026.04.24 | ₩34,128 | ₩34,168 | ₩33,260 | ₩33,794 | -0.98% | 97.3만 |
|---|
| 2026.04.23 | ₩35,703 | ₩35,956 | ₩34,195 | ₩34,355 | -3.78% | 102만 |
|---|
| 2026.04.22 | ₩35,356 | ₩35,970 | ₩34,782 | ₩35,663 | +0.87% | 158.6만 |
|---|
| 2026.04.21 | ₩35,823 | ₩36,090 | ₩34,768 | ₩35,089 | -2.05% | 161.7만 |
|---|
| 2026.04.20 | ₩39,480 | ₩39,640 | ₩34,768 | ₩36,130 | -8.49% | 582.3만 |
|---|
| 2026.04.17 | ₩47,381 | ₩47,782 | ₩46,540 | ₩46,901 | -1.01% | 67.3만 |
|---|
| 2026.04.16 | ₩46,287 | ₩46,834 | ₩45,846 | ₩46,607 | +0.69% | 83.2만 |
|---|
| 2026.04.15 | ₩44,418 | ₩46,020 | ₩44,351 | ₩45,980 | +3.52% | 57.2만 |
|---|
| 2026.04.14 | ₩44,231 | ₩45,246 | ₩43,938 | ₩44,445 | +0.48% | 65.3만 |
|---|
| 2026.04.13 | ₩43,938 | ₩44,859 | ₩43,818 | ₩44,245 | +0.70% | 69.4만 |
|---|
| 2026.04.10 | ₩44,004 | ₩44,271 | ₩43,337 | ₩43,938 | -0.15% | 76.5만 |
|---|
| 2026.04.09 | ₩44,752 | ₩44,752 | ₩43,497 | ₩43,938 | -1.82% | 86.8만 |
|---|
| 2026.04.08 | ₩47,288 | ₩48,035 | ₩44,952 | ₩45,072 | -4.69% | 123.6만 |
|---|
| 2026.04.07 | ₩46,447 | ₩47,128 | ₩46,020 | ₩46,861 | +0.89% | 148.4만 |
|---|
| 2026.04.06 | ₩47,328 | ₩48,022 | ₩46,127 | ₩46,447 | -1.86% | 106.9만 |
|---|
| 2026.04.02 | ₩45,339 | ₩47,181 | ₩44,738 | ₩46,981 | +3.62% | 142.5만 |
|---|
| 2026.04.01 | ₩45,232 | ₩48,262 | ₩45,206 | ₩45,633 | +0.89% | 155.7만 |
|---|
| 2026.03.31 | ₩45,005 | ₩48,516 | ₩44,939 | ₩45,152 | +0.33% | 360.7만 |
|---|
| 2026.03.30 | ₩39,280 | ₩40,161 | ₩38,746 | ₩39,520 | +0.61% | 82.1만 |
|---|
| 2026.03.27 | ₩39,653 | ₩40,040 | ₩39,053 | ₩39,280 | -0.94% | 79.7만 |
|---|
| 2026.03.26 | ₩38,919 | ₩41,202 | ₩38,919 | ₩39,974 | +2.71% | 113만 |
|---|
| 2026.03.25 | ₩38,412 | ₩40,267 | ₩38,159 | ₩39,493 | +2.81% | 72.6만 |
|---|
| 2026.03.24 | ₩37,011 | ₩38,239 | ₩36,570 | ₩37,838 | +2.24% | 78.7만 |
|---|
| 2026.03.23 | ₩37,625 | ₩38,305 | ₩36,931 | ₩37,518 | -0.28% | 81.2만 |
|---|
| 2026.03.20 | ₩37,224 | ₩37,838 | ₩36,690 | ₩37,184 | -0.11% | 161.9만 |
|---|
| 2026.03.19 | ₩37,758 | ₩37,958 | ₩36,704 | ₩37,264 | -1.31% | 60.6만 |
|---|
| 2026.03.18 | ₩38,132 | ₩38,452 | ₩37,371 | ₩37,545 | -1.54% | 54.1만 |
|---|
| 2026.03.17 | ₩38,265 | ₩39,306 | ₩38,265 | ₩38,586 | +0.84% | 62.5만 |
|---|
| 2026.03.16 | ₩36,984 | ₩38,612 | ₩36,984 | ₩38,492 | +4.08% | 55.9만 |
|---|
| 2026.03.13 | ₩37,051 | ₩37,625 | ₩36,383 | ₩37,171 | +0.32% | 51만 |
|---|
| 2026.03.12 | ₩36,717 | ₩37,104 | ₩36,036 | ₩36,824 | +0.29% | 46.4만 |
|---|
| 2026.03.11 | ₩37,598 | ₩37,678 | ₩36,463 | ₩37,464 | -0.35% | 43.3만 |
|---|
| 2026.03.10 | ₩38,052 | ₩38,666 | ₩37,371 | ₩37,718 | -0.88% | 52.7만 |
|---|
| 2026.03.09 | ₩36,744 | ₩38,199 | ₩36,730 | ₩38,078 | +3.63% | 78만 |
|---|
| 2026.03.06 | ₩36,397 | ₩36,824 | ₩35,823 | ₩36,664 | +0.73% | 85.6만 |
|---|
| 2026.03.05 | ₩37,558 | ₩37,878 | ₩36,664 | ₩36,944 | -1.63% | 102만 |
|---|
| 2026.03.04 | ₩38,265 | ₩39,200 | ₩37,545 | ₩37,625 | -1.67% | 91.9만 |
|---|
| 2026.03.03 | ₩37,745 | ₩39,106 | ₩36,984 | ₩38,012 | +0.71% | 91.9만 |
|---|
| 2026.03.02 | ₩39,773 | ₩40,494 | ₩37,531 | ₩38,973 | -2.01% | 120.5만 |
|---|
| 2026.02.27 | ₩39,146 | ₩40,734 | ₩38,719 | ₩40,347 | +3.07% | 76.5만 |
|---|
| 2026.02.26 | ₩39,800 | ₩40,120 | ₩38,772 | ₩40,014 | +0.54% | 64.6만 |
|---|
| 2026.02.25 | ₩40,654 | ₩41,188 | ₩39,773 | ₩39,987 | -1.64% | 65.2만 |
|---|
| 2026.02.24 | ₩40,508 | ₩41,402 | ₩39,653 | ₩40,561 | +0.13% | 120.1만 |
|---|
| 2026.02.23 | ₩39,093 | ₩40,574 | ₩38,879 | ₩40,307 | +3.11% | 106.6만 |
|---|
| 2026.02.20 | ₩37,985 | ₩39,079 | ₩37,678 | ₩39,039 | +2.78% | 97.9만 |
|---|
| 2026.02.19 | ₩36,717 | ₩38,452 | ₩36,704 | ₩38,145 | +3.89% | 72.3만 |
|---|
| 2026.02.18 | ₩36,744 | ₩37,224 | ₩36,130 | ₩36,784 | +0.11% | 70.8만 |
|---|
| 2026.02.17 | ₩37,104 | ₩37,638 | ₩36,610 | ₩37,131 | +0.07% | 67.5만 |
|---|
| 2026.02.13 | ₩38,319 | ₩38,666 | ₩37,051 | ₩37,318 | -2.61% | 65.1만 |
|---|
| 2026.02.12 | ₩37,171 | ₩38,626 | ₩36,170 | ₩37,464 | +0.79% | 97.6만 |
|---|
| 2026.02.11 | ₩35,502 | ₩36,997 | ₩34,768 | ₩36,984 | +4.17% | 97.6만 |
|---|
| 2026.02.10 | ₩36,170 | ₩36,664 | ₩35,823 | ₩36,210 | +0.11% | 73.6만 |
|---|
| 2026.02.09 | ₩35,302 | ₩36,010 | ₩34,755 | ₩35,956 | +1.85% | 67.8만 |
|---|
| 2026.02.06 | ₩36,076 | ₩36,610 | ₩35,369 | ₩35,409 | -1.85% | 115.2만 |
|---|
| 2026.02.05 | ₩36,677 | ₩37,464 | ₩35,302 | ₩35,462 | -3.31% | 110.8만 |
|---|
| 2026.02.04 | ₩37,625 | ₩37,625 | ₩36,770 | ₩36,971 | -1.74% | 95.9만 |
|---|
| 2026.02.03 | ₩37,518 | ₩38,319 | ₩36,837 | ₩37,278 | -0.64% | 80.8만 |
|---|
| 2026.02.02 | ₩36,277 | ₩38,319 | ₩35,409 | ₩37,585 | +3.61% | 92.2만 |
|---|
| 2026.01.30 | ₩36,650 | ₩37,264 | ₩35,970 | ₩36,624 | -0.07% | 55.3만 |
|---|
| 2026.01.29 | ₩37,771 | ₩38,132 | ₩36,584 | ₩36,851 | -2.44% | 82.8만 |
|---|
| 2026.01.28 | ₩38,425 | ₩38,759 | ₩37,665 | ₩37,785 | -1.67% | 118.7만 |
|---|
| 2026.01.27 | ₩38,439 | ₩39,947 | ₩37,932 | ₩38,265 | -0.45% | 91.4만 |
|---|
| 2026.01.26 | ₩38,038 | ₩38,933 | ₩37,411 | ₩38,479 | +1.16% | 114.3만 |
|---|
| 2026.01.23 | ₩38,132 | ₩38,839 | ₩37,131 | ₩38,092 | -0.11% | 99.3만 |
|---|
| 2026.01.22 | ₩36,370 | ₩38,372 | ₩36,210 | ₩38,252 | +5.17% | 79.2만 |
|---|
| 2026.01.21 | ₩35,676 | ₩36,463 | ₩35,262 | ₩36,263 | +1.65% | 113.3만 |
|---|
| 2026.01.20 | ₩35,369 | ₩36,143 | ₩35,035 | ₩35,609 | +0.68% | 89.8만 |
|---|
| 2026.01.16 | ₩37,198 | ₩37,678 | ₩36,183 | ₩36,290 | -2.44% | 97.6만 |
|---|
| 2026.01.15 | ₩38,532 | ₩38,532 | ₩37,037 | ₩37,104 | -3.71% | 80.6만 |
|---|
| 2026.01.14 | ₩37,091 | ₩38,425 | ₩36,730 | ₩38,345 | +3.38% | 76.9만 |
|---|
| 2026.01.13 | ₩37,371 | ₩37,985 | ₩36,437 | ₩37,104 | -0.71% | 65.9만 |
|---|
| 2026.01.12 | ₩37,505 | ₩37,878 | ₩36,490 | ₩37,798 | +0.78% | 90.4만 |
|---|
| 2026.01.09 | ₩38,105 | ₩38,305 | ₩37,398 | ₩37,918 | -0.49% | 117.1만 |
|---|
| 2026.01.08 | ₩37,691 | ₩38,239 | ₩37,251 | ₩37,585 | -0.28% | 109.6만 |
|---|
| 2026.01.07 | ₩36,664 | ₩39,293 | ₩36,664 | ₩38,092 | +3.90% | 130만 |
|---|
| 2026.01.06 | ₩36,490 | ₩36,931 | ₩36,170 | ₩36,664 | +0.48% | 92.8만 |
|---|
| 2026.01.05 | ₩36,263 | ₩36,824 | ₩35,422 | ₩36,637 | +1.03% | 106.8만 |
|---|
| 2026.01.02 | ₩36,370 | ₩36,370 | ₩35,449 | ₩36,277 | -0.26% | 94.7만 |
|---|
| 2025.12.31 | ₩36,277 | ₩36,851 | ₩35,689 | ₩36,330 | +0.15% | 87.1만 |
|---|
| 2025.12.30 | ₩36,063 | ₩36,584 | ₩35,583 | ₩36,477 | +1.15% | 98.2만 |
|---|
| 2025.12.29 | ₩37,264 | ₩37,371 | ₩36,103 | ₩36,250 | -2.72% | 102만 |
|---|
| 2025.12.26 | ₩38,786 | ₩38,786 | ₩36,597 | ₩37,398 | -3.58% | 170.6만 |
|---|
| 2025.12.24 | ₩37,371 | ₩40,094 | ₩36,170 | ₩38,933 | +4.18% | 631.1만 |
|---|
| 2025.12.23 | ₩33,300 | ₩33,300 | ₩32,620 | ₩32,820 | -1.44% | 91.6만 |
|---|
| 2025.12.22 | ₩32,740 | ₩33,447 | ₩32,246 | ₩33,300 | +1.71% | 256.4만 |
|---|
| 2025.12.19 | ₩33,460 | ₩33,781 | ₩32,366 | ₩32,646 | -2.43% | 377.3만 |
|---|
| 2025.12.18 | ₩34,408 | ₩34,995 | ₩32,833 | ₩33,007 | -4.07% | 117.4만 |
|---|
| 2025.12.17 | ₩34,955 | ₩35,182 | ₩33,914 | ₩33,968 | -2.83% | 141.8만 |
|---|
| 2025.12.16 | ₩35,663 | ₩35,903 | ₩34,675 | ₩34,822 | -2.36% | 103.9만 |
|---|
| 2025.12.15 | ₩36,837 | ₩37,304 | ₩35,396 | ₩35,836 | -2.72% | 118.3만 |
|---|
| 2025.12.12 | ₩36,730 | ₩36,931 | ₩35,743 | ₩36,397 | -0.91% | 120.3만 |
|---|
| 2025.12.11 | ₩37,157 | ₩37,705 | ₩36,383 | ₩36,650 | -1.36% | 151.2만 |
|---|
| 2025.12.10 | ₩36,076 | ₩38,185 | ₩35,850 | ₩37,371 | +3.59% | 163만 |
|---|
| 2025.12.09 | ₩36,597 | ₩36,891 | ₩35,769 | ₩35,836 | -2.08% | 100.3만 |
|---|
| 2025.12.08 | ₩36,837 | ₩38,145 | ₩36,197 | ₩36,410 | -1.16% | 109.2만 |
|---|
| 2025.12.05 | ₩36,784 | ₩37,304 | ₩36,116 | ₩37,011 | +0.62% | 85만 |
|---|
| 2025.12.04 | ₩36,503 | ₩36,957 | ₩36,210 | ₩36,597 | +0.26% | 122.6만 |
|---|
| 2025.12.03 | ₩36,237 | ₩37,011 | ₩36,023 | ₩36,690 | +1.25% | 120.1만 |
|---|
| 2025.12.02 | ₩37,024 | ₩37,358 | ₩35,783 | ₩36,010 | -2.74% | 172.7만 |
|---|
| 2025.12.01 | ₩38,052 | ₩38,105 | ₩36,877 | ₩37,157 | -2.35% | 150.1만 |
|---|
| 2025.11.28 | ₩39,106 | ₩39,106 | ₩37,972 | ₩38,973 | -0.34% | 50.1만 |
|---|
| 2025.11.26 | ₩38,506 | ₩39,320 | ₩37,157 | ₩38,759 | +0.66% | 185.7만 |
|---|
| 2025.11.25 | ₩36,290 | ₩38,212 | ₩35,182 | ₩37,945 | +4.56% | 229.8만 |
|---|
| 2025.11.24 | ₩34,114 | ₩35,703 | ₩33,314 | ₩35,356 | +3.64% | 426.9만 |
|---|
| 2025.11.21 | ₩32,913 | ₩34,622 | ₩30,698 | ₩33,687 | +2.35% | 363.6만 |
|---|
| 2025.11.20 | ₩31,098 | ₩34,675 | ₩30,764 | ₩32,793 | +5.45% | 766.6만 |
|---|
| 2025.11.19 | ₩31,085 | ₩33,460 | ₩29,683 | ₩29,817 | -4.08% | 1765.8만 |
|---|
| 2025.11.18 | ₩59,954 | ₩61,395 | ₩59,260 | ₩60,715 | +1.27% | 56.9만 |
|---|
| 2025.11.17 | ₩58,179 | ₩61,342 | ₩56,724 | ₩60,234 | +3.53% | 88.3만 |
|---|
| 2025.11.14 | ₩55,910 | ₩59,113 | ₩55,176 | ₩58,259 | +4.20% | 84.9만 |
|---|
| 2025.11.13 | ₩57,551 | ₩59,020 | ₩56,684 | ₩56,777 | -1.35% | 66.7만 |
|---|
| 2025.11.12 | ₩58,512 | ₩59,460 | ₩57,658 | ₩58,232 | -0.48% | 87.7만 |
|---|
| 2025.11.11 | ₩55,042 | ₩58,592 | ₩54,935 | ₩58,539 | +6.35% | 53.1만 |
|---|
| 2025.11.10 | ₩54,749 | ₩56,150 | ₩54,722 | ₩55,229 | +0.88% | 46.5만 |
|---|
| 2025.11.07 | ₩53,641 | ₩55,363 | ₩52,560 | ₩54,281 | +1.19% | 37.9만 |
|---|
| 2025.11.06 | ₩53,734 | ₩54,535 | ₩53,307 | ₩53,801 | +0.12% | 38.1만 |
|---|
| 2025.11.05 | ₩53,721 | ₩54,348 | ₩52,333 | ₩54,068 | +0.65% | 50.4만 |
|---|
| 2025.11.04 | ₩52,493 | ₩53,814 | ₩51,919 | ₩53,387 | +1.70% | 71.1만 |
|---|
| 2025.11.03 | ₩57,204 | ₩58,859 | ₩53,334 | ₩53,561 | -6.37% | 83.5만 |
|---|
| 2025.10.31 | ₩57,204 | ₩58,352 | ₩56,404 | ₩57,712 | +0.89% | 73.5만 |
|---|
| 2025.10.30 | ₩56,297 | ₩58,472 | ₩53,627 | ₩57,631 | +2.37% | 99만 |
|---|
| 2025.10.29 | ₩57,338 | ₩58,019 | ₩55,816 | ₩56,003 | -2.33% | 56.5만 |
|---|
| 2025.10.28 | ₩57,351 | ₩58,432 | ₩56,657 | ₩57,965 | +1.07% | 64.7만 |
|---|
| 2025.10.27 | ₩57,912 | ₩59,060 | ₩57,405 | ₩57,498 | -0.71% | 54.6만 |
|---|
| 2025.10.24 | ₩56,871 | ₩57,965 | ₩56,190 | ₩57,832 | +1.69% | 34.3만 |
|---|
| 2025.10.23 | ₩55,950 | ₩56,203 | ₩55,082 | ₩56,177 | +0.41% | 32.5만 |
|---|
| 2025.10.22 | ₩57,551 | ₩58,112 | ₩55,042 | ₩55,710 | -3.20% | 36.8만 |
|---|
| 2025.10.21 | ₩57,151 | ₩58,285 | ₩56,470 | ₩57,992 | +1.47% | 48.2만 |
|---|
| 2025.10.20 | ₩57,458 | ₩57,712 | ₩56,057 | ₩56,924 | -0.93% | 50.9만 |
|---|
| 2025.10.17 | ₩55,870 | ₩58,312 | ₩55,870 | ₩56,497 | +1.12% | 75.6만 |
|---|
| 2025.10.16 | ₩55,256 | ₩56,684 | ₩54,735 | ₩55,416 | +0.29% | 92.8만 |
|---|
| 2025.10.15 | ₩53,801 | ₩55,670 | ₩53,574 | ₩55,229 | +2.65% | 51.5만 |
|---|
| 2025.10.14 | ₩53,667 | ₩54,842 | ₩53,000 | ₩53,708 | +0.07% | 38.8만 |
|---|
| 2025.10.13 | ₩54,201 | ₩55,696 | ₩53,854 | ₩54,615 | +0.76% | 54.1만 |
|---|
| 2025.10.10 | ₩56,737 | ₩56,737 | ₩53,654 | ₩54,201 | -4.47% | 65.8만 |
|---|