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 | ₩42,497 | ₩42,897 | ₩42,057 | ₩42,443 | -0.13% | 83.6만 |
| 2026.10.08 | ₩41,976 | ₩43,124 | ₩41,576 | ₩42,590 | +1.46% | 207.9만 |
| 2026.10.07 | ₩41,856 | ₩43,057 | ₩41,456 | ₩42,417 | +1.34% | 167.3만 |
| 2026.10.06 | ₩42,016 | ₩42,737 | ₩41,082 | ₩42,323 | +0.73% | 127.8만 |
| 2026.10.05 | ₩42,230 | ₩42,377 | ₩41,069 | ₩41,696 | -1.26% | 80.9만 |
| 2026.10.02 | ₩43,791 | ₩43,791 | ₩42,230 | ₩42,430 | -3.11% | 57만 |
| 2026.10.01 | ₩44,365 | ₩45,005 | ₩43,257 | ₩43,337 | -2.32% | 170.4만 |
| 2026.09.30 | ₩44,925 | ₩45,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,365 |
| -1.25% |
| 154.9만 |
| 2026.09.29 | ₩44,311 | ₩44,765 | ₩43,631 | ₩44,432 | +0.27% | 41.6만 |
|---|
| 2026.09.28 | ₩43,404 | ₩45,526 | ₩43,164 | ₩44,592 | +2.74% | 134.8만 |
|---|
| 2026.09.25 | ₩43,938 | ₩44,472 | ₩43,417 | ₩43,471 | -1.06% | 99.7만 |
|---|
| 2026.09.24 | ₩45,392 | ₩45,539 | ₩41,856 | ₩43,898 | -3.29% | 163.5만 |
|---|
| 2026.09.23 | ₩46,500 | ₩46,820 | ₩45,486 | ₩45,619 | -1.89% | 75.3만 |
|---|
| 2026.09.22 | ₩45,619 | ₩47,180 | ₩45,205 | ₩46,660 | +2.28% | 117만 |
|---|
| 2026.09.21 | ₩44,965 | ₩45,552 | ₩44,432 | ₩45,299 | +0.74% | 88.5만 |
|---|
| 2026.09.18 | ₩44,418 | ₩44,565 | ₩43,724 | ₩44,125 | -0.66% | 156.6만 |
|---|
| 2026.09.17 | ₩44,592 | ₩45,766 | ₩44,285 | ₩44,845 | +0.57% | 95.7만 |
|---|
| 2026.09.16 | ₩43,884 | ₩45,032 | ₩43,684 | ₩43,965 | +0.18% | 86.4만 |
|---|
| 2026.09.15 | ₩44,338 | ₩44,672 | ₩42,991 | ₩43,778 | -1.26% | 135.4만 |
|---|
| 2026.09.14 | ₩45,139 | ₩45,846 | ₩43,884 | ₩44,325 | -1.80% | 79.5만 |
|---|
| 2026.09.11 | ₩45,285 | ₩45,739 | ₩44,458 | ₩44,832 | -1.00% | 75만 |
|---|
| 2026.09.10 | ₩45,712 | ₩47,073 | ₩44,311 | ₩44,885 | -1.81% | 72만 |
|---|
| 2026.09.09 | ₩44,218 | ₩47,207 | ₩44,218 | ₩46,206 | +4.50% | 102.5만 |
|---|
| 2026.09.08 | ₩43,404 | ₩45,272 | ₩43,004 | ₩44,765 | +3.14% | 81.6만 |
|---|
| 2026.09.04 | ₩44,205 | ₩44,698 | ₩43,924 | ₩44,165 | -0.09% | 48만 |
|---|
| 2026.09.03 | ₩45,739 | ₩45,886 | ₩43,965 | ₩44,205 | -3.35% | 51.6만 |
|---|
| 2026.09.02 | ₩46,019 | ₩46,606 | ₩44,752 | ₩45,539 | -1.04% | 77.2만 |
|---|
| 2026.09.01 | ₩44,832 | ₩45,819 | ₩44,311 | ₩45,646 | +1.82% | 92.7만 |
|---|
| 2026.08.31 | ₩44,151 | ₩45,192 | ₩43,938 | ₩44,939 | +1.78% | 111만 |
|---|
| 2026.08.28 | ₩45,285 | ₩45,846 | ₩44,391 | ₩44,458 | -1.83% | 52만 |
|---|
| 2026.08.27 | ₩45,285 | ₩46,446 | ₩44,845 | ₩45,739 | +1.00% | 100.1만 |
|---|
| 2026.08.26 | ₩45,152 | ₩45,939 | ₩44,351 | ₩45,352 | +0.44% | 81.2만 |
|---|
| 2026.08.25 | ₩43,831 | ₩45,712 | ₩43,818 | ₩45,232 | +3.20% | 74.2만 |
|---|
| 2026.08.24 | ₩44,365 | ₩44,365 | ₩43,511 | ₩43,551 | -1.83% | 63.6만 |
|---|
| 2026.08.21 | ₩44,858 | ₩45,486 | ₩43,965 | ₩44,151 | -1.58% | 57.8만 |
|---|
| 2026.08.20 | ₩46,219 | ₩46,820 | ₩44,845 | ₩44,872 | -2.92% | 69.8만 |
|---|
| 2026.08.19 | ₩47,234 | ₩48,007 | ₩46,126 | ₩46,860 | -0.79% | 169만 |
|---|
| 2026.08.18 | ₩44,738 | ₩46,473 | ₩44,645 | ₩45,899 | +2.59% | 118.8만 |
|---|
| 2026.08.17 | ₩44,912 | ₩45,352 | ₩44,325 | ₩44,872 | -0.09% | 96.9만 |
|---|
| 2026.08.14 | ₩44,165 | ₩45,112 | ₩43,337 | ₩44,778 | +1.39% | 112.5만 |
|---|
| 2026.08.13 | ₩45,833 | ₩46,233 | ₩44,445 | ₩44,658 | -2.56% | 93.9만 |
|---|
| 2026.08.12 | ₩43,684 | ₩45,779 | ₩43,137 | ₩45,646 | +4.49% | 122.3만 |
|---|
| 2026.08.11 | ₩44,098 | ₩44,845 | ₩42,991 | ₩43,618 | -1.09% | 93.9만 |
|---|
| 2026.08.10 | ₩42,524 | ₩44,165 | ₩42,310 | ₩43,484 | +2.26% | 107.1만 |
|---|
| 2026.08.07 | ₩43,124 | ₩43,511 | ₩42,097 | ₩43,057 | -0.15% | 140만 |
|---|
| 2026.08.06 | ₩41,950 | ₩43,457 | ₩41,950 | ₩42,630 | +1.62% | 118.8만 |
|---|
| 2026.08.05 | ₩42,684 | ₩43,097 | ₩41,750 | ₩42,323 | -0.84% | 91.6만 |
|---|
| 2026.08.04 | ₩41,416 | ₩42,377 | ₩40,335 | ₩42,163 | +1.80% | 107.3만 |
|---|
| 2026.08.03 | ₩41,069 | ₩41,283 | ₩39,121 | ₩40,749 | -0.78% | 119만 |
|---|
| 2026.07.31 | ₩44,485 | ₩44,485 | ₩39,948 | ₩40,055 | -9.96% | 210.2만 |
|---|
| 2026.07.30 | ₩39,335 | ₩44,698 | ₩38,894 | ₩43,698 | +11.09% | 313.5만 |
|---|
| 2026.07.29 | ₩47,807 | ₩48,528 | ₩46,526 | ₩46,713 | -2.29% | 115.5만 |
|---|
| 2026.07.28 | ₩50,022 | ₩50,116 | ₩47,020 | ₩48,021 | -4.00% | 83.5만 |
|---|
| 2026.07.27 | ₩49,422 | ₩51,690 | ₩48,341 | ₩49,328 | -0.19% | 99.3만 |
|---|
| 2026.07.24 | ₩48,648 | ₩48,941 | ₩47,514 | ₩48,514 | -0.27% | 89만 |
|---|
| 2026.07.23 | ₩46,887 | ₩48,941 | ₩46,820 | ₩48,408 | +3.24% | 77.8만 |
|---|
| 2026.07.22 | ₩49,849 | ₩49,849 | ₩47,767 | ₩48,101 | -3.51% | 90.3만 |
|---|
| 2026.07.21 | ₩47,767 | ₩52,531 | ₩47,540 | ₩49,849 | +4.36% | 340.4만 |
|---|
| 2026.07.20 | ₩52,958 | ₩54,038 | ₩52,958 | ₩53,451 | +0.93% | 63.6만 |
|---|
| 2026.07.17 | ₩50,729 | ₩53,038 | ₩50,716 | ₩52,851 | +4.18% | 77.4만 |
|---|
| 2026.07.16 | ₩52,971 | ₩52,971 | ₩51,050 | ₩51,663 | -2.47% | 72.7만 |
|---|
| 2026.07.15 | ₩52,757 | ₩53,571 | ₩52,010 | ₩53,198 | +0.83% | 62.5만 |
|---|
| 2026.07.14 | ₩54,012 | ₩54,092 | ₩52,691 | ₩53,264 | -1.38% | 67.3만 |
|---|
| 2026.07.13 | ₩54,265 | ₩54,839 | ₩52,611 | ₩54,105 | -0.30% | 71.4만 |
|---|
| 2026.07.10 | ₩57,281 | ₩57,281 | ₩53,718 | ₩55,012 | -3.96% | 113.4만 |
|---|
| 2026.07.09 | ₩56,814 | ₩57,601 | ₩55,986 | ₩57,094 | +0.49% | 52만 |
|---|
| 2026.07.08 | ₩58,001 | ₩58,708 | ₩56,734 | ₩57,054 | -1.63% | 161.9만 |
|---|
| 2026.07.07 | ₩52,544 | ₩58,828 | ₩52,544 | ₩58,722 | +11.76% | 277.6만 |
|---|
| 2026.07.06 | ₩49,595 | ₩50,289 | ₩49,061 | ₩49,889 | +0.59% | 47.6만 |
|---|
| 2026.07.02 | ₩49,929 | ₩50,302 | ₩48,728 | ₩50,142 | +0.43% | 79.1만 |
|---|
| 2026.07.01 | ₩49,448 | ₩51,210 | ₩48,501 | ₩49,475 | +0.05% | 113.3만 |
|---|
| 2026.06.30 | ₩51,116 | ₩51,116 | ₩49,368 | ₩49,515 | -3.13% | 98.8만 |
|---|
| 2026.06.29 | ₩50,142 | ₩50,809 | ₩49,635 | ₩50,756 | +1.22% | 77.2만 |
|---|
| 2026.06.26 | ₩48,514 | ₩51,090 | ₩47,901 | ₩50,569 | +4.24% | 383.6만 |
|---|
| 2026.06.25 | ₩48,341 | ₩49,715 | ₩47,754 | ₩48,301 | -0.08% | 77.3만 |
|---|
| 2026.06.24 | ₩47,914 | ₩49,235 | ₩47,127 | ₩48,408 | +1.03% | 102.8만 |
|---|
| 2026.06.23 | ₩46,460 | ₩47,767 | ₩46,206 | ₩47,487 | +2.21% | 74.4만 |
|---|
| 2026.06.22 | ₩45,766 | ₩47,407 | ₩45,766 | ₩46,833 | +2.33% | 137.9만 |
|---|
| 2026.06.18 | ₩45,232 | ₩45,966 | ₩44,698 | ₩45,579 | +0.77% | 224.2만 |
|---|
| 2026.06.17 | ₩42,697 | ₩45,059 | ₩42,470 | ₩44,138 | +3.38% | 92.1만 |
|---|
| 2026.06.16 | ₩42,670 | ₩43,404 | ₩41,763 | ₩42,483 | -0.44% | 78.8만 |
|---|
| 2026.06.15 | ₩39,615 | ₩42,470 | ₩39,054 | ₩42,457 | +7.17% | 165.2만 |
|---|
| 2026.06.12 | ₩38,427 | ₩40,335 | ₩38,040 | ₩39,308 | +2.29% | 114.1만 |
|---|
| 2026.06.11 | ₩37,974 | ₩38,828 | ₩37,587 | ₩38,321 | +0.91% | 219.5만 |
|---|
| 2026.06.10 | ₩37,493 | ₩38,747 | ₩36,960 | ₩38,534 | +2.78% | 102.2만 |
|---|
| 2026.06.09 | ₩36,946 | ₩37,960 | ₩35,879 | ₩37,547 | +1.63% | 129.1만 |
|---|
| 2026.06.08 | ₩38,240 | ₩38,347 | ₩36,279 | ₩36,613 | -4.26% | 52.1만 |
|---|
| 2026.06.05 | ₩38,627 | ₩39,214 | ₩37,533 | ₩37,747 | -2.28% | 56.1만 |
|---|
| 2026.06.04 | ₩37,520 | ₩39,121 | ₩37,280 | ₩38,414 | +2.38% | 64.8만 |
|---|
| 2026.06.03 | ₩35,372 | ₩37,026 | ₩35,345 | ₩36,933 | +4.41% | 67.9만 |
|---|
| 2026.06.02 | ₩37,627 | ₩37,760 | ₩35,278 | ₩35,372 | -5.99% | 110.1만 |
|---|
| 2026.06.01 | ₩38,828 | ₩39,028 | ₩36,706 | ₩37,360 | -3.78% | 85.4만 |
|---|
| 2026.05.29 | ₩38,814 | ₩40,402 | ₩38,027 | ₩39,228 | +1.07% | 143.2만 |
|---|
| 2026.05.28 | ₩38,187 | ₩40,736 | ₩38,094 | ₩40,589 | +6.29% | 98.8만 |
|---|
| 2026.05.27 | ₩38,120 | ₩38,667 | ₩37,800 | ₩38,187 | +0.18% | 93.5만 |
|---|
| 2026.05.26 | ₩37,693 | ₩37,974 | ₩36,706 | ₩37,800 | +0.28% | 90.3만 |
|---|
| 2026.05.22 | ₩38,280 | ₩38,828 | ₩37,413 | ₩37,547 | -1.92% | 87.5만 |
|---|
| 2026.05.21 | ₩37,440 | ₩38,427 | ₩36,946 | ₩38,414 | +2.60% | 52.3만 |
|---|
| 2026.05.20 | ₩37,066 | ₩38,494 | ₩36,879 | ₩38,027 | +2.59% | 67.8만 |
|---|
| 2026.05.19 | ₩37,974 | ₩37,974 | ₩36,626 | ₩37,000 | -2.57% | 63.8만 |
|---|
| 2026.05.18 | ₩37,573 | ₩38,254 | ₩37,026 | ₩37,640 | +0.18% | 75.8만 |
|---|
| 2026.05.15 | ₩38,027 | ₩38,227 | ₩37,200 | ₩37,587 | -1.16% | 60.4만 |
|---|
| 2026.05.14 | ₩38,561 | ₩38,934 | ₩37,787 | ₩38,334 | -0.59% | 68.2만 |
|---|
| 2026.05.13 | ₩37,640 | ₩38,521 | ₩37,467 | ₩38,387 | +1.99% | 74.7만 |
|---|
| 2026.05.12 | ₩37,760 | ₩38,000 | ₩36,773 | ₩37,920 | +0.42% | 76.7만 |
|---|
| 2026.05.11 | ₩37,080 | ₩38,707 | ₩36,973 | ₩37,346 | +0.72% | 79.4만 |
|---|
| 2026.05.08 | ₩36,693 | ₩37,640 | ₩36,693 | ₩37,080 | +1.05% | 58.3만 |
|---|
| 2026.05.07 | ₩36,292 | ₩36,786 | ₩35,946 | ₩36,733 | +1.21% | 72.3만 |
|---|
| 2026.05.06 | ₩36,559 | ₩36,706 | ₩35,372 | ₩35,999 | -1.53% | 108.4만 |
|---|
| 2026.05.05 | ₩36,586 | ₩37,360 | ₩35,932 | ₩36,306 | -0.77% | 87.1만 |
|---|
| 2026.05.04 | ₩37,253 | ₩37,493 | ₩36,066 | ₩36,773 | -1.29% | 157.9만 |
|---|
| 2026.05.01 | ₩37,360 | ₩37,894 | ₩36,359 | ₩37,573 | +0.57% | 116.6만 |
|---|
| 2026.04.30 | ₩37,453 | ₩38,267 | ₩36,973 | ₩37,360 | -0.25% | 130.6만 |
|---|
| 2026.04.29 | ₩35,358 | ₩38,454 | ₩34,224 | ₩37,427 | +5.85% | 281.4만 |
|---|
| 2026.04.28 | ₩32,757 | ₩33,811 | ₩32,663 | ₩33,090 | +1.02% | 88.6만 |
|---|
| 2026.04.27 | ₩33,517 | ₩34,478 | ₩32,410 | ₩32,596 | -2.75% | 107.1만 |
|---|
| 2026.04.24 | ₩34,118 | ₩34,158 | ₩33,250 | ₩33,784 | -0.98% | 97.3만 |
|---|
| 2026.04.23 | ₩35,692 | ₩35,946 | ₩34,184 | ₩34,344 | -3.78% | 102만 |
|---|
| 2026.04.22 | ₩35,345 | ₩35,959 | ₩34,771 | ₩35,652 | +0.87% | 158.6만 |
|---|
| 2026.04.21 | ₩35,812 | ₩36,079 | ₩34,758 | ₩35,078 | -2.05% | 161.7만 |
|---|
| 2026.04.20 | ₩39,468 | ₩39,628 | ₩34,758 | ₩36,119 | -8.49% | 582.3만 |
|---|
| 2026.04.17 | ₩47,367 | ₩47,767 | ₩46,526 | ₩46,887 | -1.01% | 67.3만 |
|---|
| 2026.04.16 | ₩46,273 | ₩46,820 | ₩45,833 | ₩46,593 | +0.69% | 83.2만 |
|---|
| 2026.04.15 | ₩44,405 | ₩46,006 | ₩44,338 | ₩45,966 | +3.52% | 57.2만 |
|---|
| 2026.04.14 | ₩44,218 | ₩45,232 | ₩43,924 | ₩44,432 | +0.48% | 65.3만 |
|---|
| 2026.04.13 | ₩43,924 | ₩44,845 | ₩43,804 | ₩44,231 | +0.70% | 69.4만 |
|---|
| 2026.04.10 | ₩43,991 | ₩44,258 | ₩43,324 | ₩43,924 | -0.15% | 76.5만 |
|---|
| 2026.04.09 | ₩44,738 | ₩44,738 | ₩43,484 | ₩43,924 | -1.82% | 86.8만 |
|---|
| 2026.04.08 | ₩47,274 | ₩48,021 | ₩44,939 | ₩45,059 | -4.69% | 123.6만 |
|---|
| 2026.04.07 | ₩46,433 | ₩47,113 | ₩46,006 | ₩46,847 | +0.89% | 148.4만 |
|---|
| 2026.04.06 | ₩47,314 | ₩48,007 | ₩46,113 | ₩46,433 | -1.86% | 106.9만 |
|---|
| 2026.04.02 | ₩45,325 | ₩47,167 | ₩44,725 | ₩46,967 | +3.62% | 142.5만 |
|---|
| 2026.04.01 | ₩45,219 | ₩48,248 | ₩45,192 | ₩45,619 | +0.89% | 155.7만 |
|---|
| 2026.03.31 | ₩44,992 | ₩48,501 | ₩44,925 | ₩45,139 | +0.33% | 360.7만 |
|---|
| 2026.03.30 | ₩39,268 | ₩40,148 | ₩38,734 | ₩39,508 | +0.61% | 82.1만 |
|---|
| 2026.03.27 | ₩39,641 | ₩40,028 | ₩39,041 | ₩39,268 | -0.94% | 79.7만 |
|---|
| 2026.03.26 | ₩38,908 | ₩41,189 | ₩38,908 | ₩39,962 | +2.71% | 113만 |
|---|
| 2026.03.25 | ₩38,401 | ₩40,255 | ₩38,147 | ₩39,481 | +2.81% | 72.6만 |
|---|
| 2026.03.24 | ₩37,000 | ₩38,227 | ₩36,559 | ₩37,827 | +2.24% | 78.7만 |
|---|
| 2026.03.23 | ₩37,613 | ₩38,294 | ₩36,920 | ₩37,507 | -0.28% | 81.2만 |
|---|
| 2026.03.20 | ₩37,213 | ₩37,827 | ₩36,679 | ₩37,173 | -0.11% | 161.9만 |
|---|
| 2026.03.19 | ₩37,747 | ₩37,947 | ₩36,693 | ₩37,253 | -1.31% | 60.6만 |
|---|
| 2026.03.18 | ₩38,120 | ₩38,441 | ₩37,360 | ₩37,533 | -1.54% | 54.1만 |
|---|
| 2026.03.17 | ₩38,254 | ₩39,295 | ₩38,254 | ₩38,574 | +0.84% | 62.5만 |
|---|
| 2026.03.16 | ₩36,973 | ₩38,601 | ₩36,973 | ₩38,481 | +4.08% | 55.9만 |
|---|
| 2026.03.13 | ₩37,040 | ₩37,613 | ₩36,372 | ₩37,160 | +0.32% | 51만 |
|---|
| 2026.03.12 | ₩36,706 | ₩37,093 | ₩36,026 | ₩36,813 | +0.29% | 46.4만 |
|---|
| 2026.03.11 | ₩37,587 | ₩37,667 | ₩36,453 | ₩37,453 | -0.35% | 43.3만 |
|---|
| 2026.03.10 | ₩38,040 | ₩38,654 | ₩37,360 | ₩37,707 | -0.88% | 52.7만 |
|---|
| 2026.03.09 | ₩36,733 | ₩38,187 | ₩36,719 | ₩38,067 | +3.63% | 78만 |
|---|
| 2026.03.06 | ₩36,386 | ₩36,813 | ₩35,812 | ₩36,653 | +0.73% | 85.6만 |
|---|
| 2026.03.05 | ₩37,547 | ₩37,867 | ₩36,653 | ₩36,933 | -1.63% | 102만 |
|---|
| 2026.03.04 | ₩38,254 | ₩39,188 | ₩37,533 | ₩37,613 | -1.67% | 91.9만 |
|---|
| 2026.03.03 | ₩37,733 | ₩39,094 | ₩36,973 | ₩38,000 | +0.71% | 91.9만 |
|---|
| 2026.03.02 | ₩39,762 | ₩40,482 | ₩37,520 | ₩38,961 | -2.01% | 120.5만 |
|---|
| 2026.02.27 | ₩39,134 | ₩40,722 | ₩38,707 | ₩40,335 | +3.07% | 76.5만 |
|---|
| 2026.02.26 | ₩39,788 | ₩40,108 | ₩38,761 | ₩40,002 | +0.54% | 64.6만 |
|---|
| 2026.02.25 | ₩40,642 | ₩41,176 | ₩39,762 | ₩39,975 | -1.64% | 65.2만 |
|---|
| 2026.02.24 | ₩40,495 | ₩41,389 | ₩39,641 | ₩40,549 | +0.13% | 120.1만 |
|---|
| 2026.02.23 | ₩39,081 | ₩40,562 | ₩38,868 | ₩40,295 | +3.11% | 106.6만 |
|---|
| 2026.02.20 | ₩37,974 | ₩39,068 | ₩37,667 | ₩39,028 | +2.78% | 97.9만 |
|---|
| 2026.02.19 | ₩36,706 | ₩38,441 | ₩36,693 | ₩38,134 | +3.89% | 72.3만 |
|---|
| 2026.02.18 | ₩36,733 | ₩37,213 | ₩36,119 | ₩36,773 | +0.11% | 70.8만 |
|---|
| 2026.02.17 | ₩37,093 | ₩37,627 | ₩36,599 | ₩37,120 | +0.07% | 67.5만 |
|---|
| 2026.02.13 | ₩38,307 | ₩38,654 | ₩37,040 | ₩37,306 | -2.61% | 65.1만 |
|---|
| 2026.02.12 | ₩37,160 | ₩38,614 | ₩36,159 | ₩37,453 | +0.79% | 97.6만 |
|---|
| 2026.02.11 | ₩35,492 | ₩36,986 | ₩34,758 | ₩36,973 | +4.17% | 97.6만 |
|---|
| 2026.02.10 | ₩36,159 | ₩36,653 | ₩35,812 | ₩36,199 | +0.11% | 73.6만 |
|---|
| 2026.02.09 | ₩35,292 | ₩35,999 | ₩34,745 | ₩35,946 | +1.85% | 67.8만 |
|---|
| 2026.02.06 | ₩36,066 | ₩36,599 | ₩35,358 | ₩35,398 | -1.85% | 115.2만 |
|---|
| 2026.02.05 | ₩36,666 | ₩37,453 | ₩35,292 | ₩35,452 | -3.31% | 110.8만 |
|---|
| 2026.02.04 | ₩37,613 | ₩37,613 | ₩36,759 | ₩36,960 | -1.74% | 95.9만 |
|---|
| 2026.02.03 | ₩37,507 | ₩38,307 | ₩36,826 | ₩37,266 | -0.64% | 80.8만 |
|---|
| 2026.02.02 | ₩36,266 | ₩38,307 | ₩35,398 | ₩37,573 | +3.61% | 92.2만 |
|---|
| 2026.01.30 | ₩36,639 | ₩37,253 | ₩35,959 | ₩36,613 | -0.07% | 55.3만 |
|---|
| 2026.01.29 | ₩37,760 | ₩38,120 | ₩36,573 | ₩36,839 | -2.44% | 82.8만 |
|---|
| 2026.01.28 | ₩38,414 | ₩38,747 | ₩37,653 | ₩37,773 | -1.67% | 118.7만 |
|---|
| 2026.01.27 | ₩38,427 | ₩39,935 | ₩37,920 | ₩38,254 | -0.45% | 91.4만 |
|---|
| 2026.01.26 | ₩38,027 | ₩38,921 | ₩37,400 | ₩38,467 | +1.16% | 114.3만 |
|---|
| 2026.01.23 | ₩38,120 | ₩38,828 | ₩37,120 | ₩38,080 | -0.11% | 99.3만 |
|---|
| 2026.01.22 | ₩36,359 | ₩38,361 | ₩36,199 | ₩38,240 | +5.17% | 79.2만 |
|---|
| 2026.01.21 | ₩35,665 | ₩36,453 | ₩35,252 | ₩36,252 | +1.65% | 113.3만 |
|---|
| 2026.01.20 | ₩35,358 | ₩36,132 | ₩35,025 | ₩35,599 | +0.68% | 89.8만 |
|---|
| 2026.01.16 | ₩37,186 | ₩37,667 | ₩36,172 | ₩36,279 | -2.44% | 97.6만 |
|---|
| 2026.01.15 | ₩38,521 | ₩38,521 | ₩37,026 | ₩37,093 | -3.71% | 80.6만 |
|---|
| 2026.01.14 | ₩37,080 | ₩38,414 | ₩36,719 | ₩38,334 | +3.38% | 76.9만 |
|---|
| 2026.01.13 | ₩37,360 | ₩37,974 | ₩36,426 | ₩37,093 | -0.71% | 65.9만 |
|---|
| 2026.01.12 | ₩37,493 | ₩37,867 | ₩36,479 | ₩37,787 | +0.78% | 90.4만 |
|---|
| 2026.01.09 | ₩38,094 | ₩38,294 | ₩37,387 | ₩37,907 | -0.49% | 117.1만 |
|---|
| 2026.01.08 | ₩37,680 | ₩38,227 | ₩37,240 | ₩37,573 | -0.28% | 109.6만 |
|---|
| 2026.01.07 | ₩36,653 | ₩39,281 | ₩36,653 | ₩38,080 | +3.90% | 130만 |
|---|
| 2026.01.06 | ₩36,479 | ₩36,920 | ₩36,159 | ₩36,653 | +0.48% | 92.8만 |
|---|
| 2026.01.05 | ₩36,252 | ₩36,813 | ₩35,412 | ₩36,626 | +1.03% | 106.8만 |
|---|
| 2026.01.02 | ₩36,359 | ₩36,359 | ₩35,438 | ₩36,266 | -0.26% | 94.7만 |
|---|
| 2025.12.31 | ₩36,266 | ₩36,839 | ₩35,679 | ₩36,319 | +0.15% | 87.1만 |
|---|
| 2025.12.30 | ₩36,052 | ₩36,573 | ₩35,572 | ₩36,466 | +1.15% | 98.2만 |
|---|
| 2025.12.29 | ₩37,253 | ₩37,360 | ₩36,092 | ₩36,239 | -2.72% | 102만 |
|---|
| 2025.12.26 | ₩38,774 | ₩38,774 | ₩36,586 | ₩37,387 | -3.58% | 170.6만 |
|---|
| 2025.12.24 | ₩37,360 | ₩40,082 | ₩36,159 | ₩38,921 | +4.18% | 631.1만 |
|---|
| 2025.12.23 | ₩33,290 | ₩33,290 | ₩32,610 | ₩32,810 | -1.44% | 91.6만 |
|---|
| 2025.12.22 | ₩32,730 | ₩33,437 | ₩32,236 | ₩33,290 | +1.71% | 256.4만 |
|---|
| 2025.12.19 | ₩33,450 | ₩33,771 | ₩32,356 | ₩32,636 | -2.43% | 377.3만 |
|---|
| 2025.12.18 | ₩34,398 | ₩34,985 | ₩32,823 | ₩32,997 | -4.07% | 117.4만 |
|---|
| 2025.12.17 | ₩34,945 | ₩35,172 | ₩33,904 | ₩33,957 | -2.83% | 141.8만 |
|---|
| 2025.12.16 | ₩35,652 | ₩35,892 | ₩34,665 | ₩34,811 | -2.36% | 103.9만 |
|---|
| 2025.12.15 | ₩36,826 | ₩37,293 | ₩35,385 | ₩35,825 | -2.72% | 118.3만 |
|---|
| 2025.12.12 | ₩36,719 | ₩36,920 | ₩35,732 | ₩36,386 | -0.91% | 120.3만 |
|---|
| 2025.12.11 | ₩37,146 | ₩37,693 | ₩36,372 | ₩36,639 | -1.36% | 151.2만 |
|---|
| 2025.12.10 | ₩36,066 | ₩38,174 | ₩35,839 | ₩37,360 | +3.59% | 163만 |
|---|
| 2025.12.09 | ₩36,586 | ₩36,879 | ₩35,759 | ₩35,825 | -2.08% | 100.3만 |
|---|
| 2025.12.08 | ₩36,826 | ₩38,134 | ₩36,186 | ₩36,399 | -1.16% | 109.2만 |
|---|
| 2025.12.05 | ₩36,773 | ₩37,293 | ₩36,106 | ₩37,000 | +0.62% | 85만 |
|---|
| 2025.12.04 | ₩36,493 | ₩36,946 | ₩36,199 | ₩36,586 | +0.26% | 122.6만 |
|---|
| 2025.12.03 | ₩36,226 | ₩37,000 | ₩36,012 | ₩36,679 | +1.25% | 120.1만 |
|---|
| 2025.12.02 | ₩37,013 | ₩37,346 | ₩35,772 | ₩35,999 | -2.74% | 172.7만 |
|---|
| 2025.12.01 | ₩38,040 | ₩38,094 | ₩36,866 | ₩37,146 | -2.35% | 150.1만 |
|---|
| 2025.11.28 | ₩39,094 | ₩39,094 | ₩37,960 | ₩38,961 | -0.34% | 50.1만 |
|---|
| 2025.11.26 | ₩38,494 | ₩39,308 | ₩37,146 | ₩38,747 | +0.66% | 185.7만 |
|---|
| 2025.11.25 | ₩36,279 | ₩38,200 | ₩35,172 | ₩37,934 | +4.56% | 229.8만 |
|---|
| 2025.11.24 | ₩34,104 | ₩35,692 | ₩33,304 | ₩35,345 | +3.64% | 426.9만 |
|---|
| 2025.11.21 | ₩32,903 | ₩34,611 | ₩30,688 | ₩33,677 | +2.35% | 363.6만 |
|---|
| 2025.11.20 | ₩31,089 | ₩34,665 | ₩30,755 | ₩32,783 | +5.45% | 766.6만 |
|---|
| 2025.11.19 | ₩31,075 | ₩33,450 | ₩29,674 | ₩29,808 | -4.08% | 1765.8만 |
|---|
| 2025.11.18 | ₩59,936 | ₩61,377 | ₩59,242 | ₩60,696 | +1.27% | 56.9만 |
|---|
| 2025.11.17 | ₩58,161 | ₩61,324 | ₩56,707 | ₩60,216 | +3.53% | 88.3만 |
|---|
| 2025.11.14 | ₩55,893 | ₩59,095 | ₩55,159 | ₩58,241 | +4.20% | 84.9만 |
|---|
| 2025.11.13 | ₩57,534 | ₩59,002 | ₩56,667 | ₩56,760 | -1.35% | 66.7만 |
|---|
| 2025.11.12 | ₩58,495 | ₩59,442 | ₩57,641 | ₩58,215 | -0.48% | 87.7만 |
|---|
| 2025.11.11 | ₩55,026 | ₩58,575 | ₩54,919 | ₩58,522 | +6.35% | 53.1만 |
|---|
| 2025.11.10 | ₩54,732 | ₩56,133 | ₩54,705 | ₩55,213 | +0.88% | 46.5만 |
|---|
| 2025.11.07 | ₩53,625 | ₩55,346 | ₩52,544 | ₩54,265 | +1.19% | 37.9만 |
|---|
| 2025.11.06 | ₩53,718 | ₩54,519 | ₩53,291 | ₩53,785 | +0.12% | 38.1만 |
|---|
| 2025.11.05 | ₩53,705 | ₩54,332 | ₩52,317 | ₩54,052 | +0.65% | 50.4만 |
|---|
| 2025.11.04 | ₩52,477 | ₩53,798 | ₩51,903 | ₩53,371 | +1.70% | 71.1만 |
|---|
| 2025.11.03 | ₩57,187 | ₩58,842 | ₩53,318 | ₩53,545 | -6.37% | 83.5만 |
|---|
| 2025.10.31 | ₩57,187 | ₩58,335 | ₩56,387 | ₩57,694 | +0.89% | 73.5만 |
|---|
| 2025.10.30 | ₩56,280 | ₩58,455 | ₩53,611 | ₩57,614 | +2.37% | 99만 |
|---|
| 2025.10.29 | ₩57,321 | ₩58,001 | ₩55,800 | ₩55,986 | -2.33% | 56.5만 |
|---|
| 2025.10.28 | ₩57,334 | ₩58,415 | ₩56,640 | ₩57,948 | +1.07% | 64.7만 |
|---|
| 2025.10.27 | ₩57,894 | ₩59,042 | ₩57,387 | ₩57,481 | -0.71% | 54.6만 |
|---|
| 2025.10.24 | ₩56,854 | ₩57,948 | ₩56,173 | ₩57,814 | +1.69% | 34.3만 |
|---|
| 2025.10.23 | ₩55,933 | ₩56,187 | ₩55,066 | ₩56,160 | +0.41% | 32.5만 |
|---|
| 2025.10.22 | ₩57,534 | ₩58,095 | ₩55,026 | ₩55,693 | -3.20% | 36.8만 |
|---|
| 2025.10.21 | ₩57,134 | ₩58,268 | ₩56,453 | ₩57,974 | +1.47% | 48.2만 |
|---|
| 2025.10.20 | ₩57,441 | ₩57,694 | ₩56,040 | ₩56,907 | -0.93% | 50.9만 |
|---|
| 2025.10.17 | ₩55,853 | ₩58,295 | ₩55,853 | ₩56,480 | +1.12% | 75.6만 |
|---|
| 2025.10.16 | ₩55,239 | ₩56,667 | ₩54,719 | ₩55,399 | +0.29% | 92.8만 |
|---|
| 2025.10.15 | ₩53,785 | ₩55,653 | ₩53,558 | ₩55,213 | +2.65% | 51.5만 |
|---|
| 2025.10.14 | ₩53,651 | ₩54,826 | ₩52,984 | ₩53,691 | +0.07% | 38.8만 |
|---|
| 2025.10.13 | ₩54,185 | ₩55,680 | ₩53,838 | ₩54,599 | +0.76% | 54.1만 |
|---|
| 2025.10.10 | ₩56,720 | ₩56,720 | ₩53,638 | ₩54,185 | -4.47% | 65.8만 |
|---|