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 | ₩42,504 | ₩42,905 | ₩42,064 | ₩42,451 | -0.13% | 83.6만 |
| 2026.10.08 | ₩41,984 | ₩43,132 | ₩41,584 | ₩42,598 | +1.46% | 207.9만 |
| 2026.10.07 | ₩41,864 | ₩43,065 | ₩41,464 | ₩42,424 | +1.34% | 167.3만 |
| 2026.10.06 | ₩42,024 | ₩42,745 | ₩41,090 | ₩42,331 | +0.73% | 127.8만 |
| 2026.10.05 | ₩42,238 | ₩42,384 | ₩41,077 | ₩41,704 | -1.26% | 80.9만 |
| 2026.10.02 | ₩43,799 | ₩43,799 | ₩42,238 | ₩42,438 | -3.11% | 57만 |
| 2026.10.01 | ₩44,373 | ₩45,013 | ₩43,265 | ₩43,345 | -2.32% | 170.4만 |
| 2026.09.30 | ₩44,933 | ₩45,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,373 |
| -1.25% |
| 154.9만 |
| 2026.09.29 | ₩44,319 | ₩44,773 | ₩43,639 | ₩44,440 | +0.27% | 41.6만 |
|---|
| 2026.09.28 | ₩43,412 | ₩45,534 | ₩43,172 | ₩44,600 | +2.74% | 134.8만 |
|---|
| 2026.09.25 | ₩43,946 | ₩44,480 | ₩43,425 | ₩43,479 | -1.06% | 99.7만 |
|---|
| 2026.09.24 | ₩45,400 | ₩45,547 | ₩41,864 | ₩43,906 | -3.29% | 163.5만 |
|---|
| 2026.09.23 | ₩46,508 | ₩46,828 | ₩45,494 | ₩45,627 | -1.89% | 75.3만 |
|---|
| 2026.09.22 | ₩45,627 | ₩47,189 | ₩45,214 | ₩46,668 | +2.28% | 117만 |
|---|
| 2026.09.21 | ₩44,973 | ₩45,561 | ₩44,440 | ₩45,307 | +0.74% | 88.5만 |
|---|
| 2026.09.18 | ₩44,426 | ₩44,573 | ₩43,732 | ₩44,133 | -0.66% | 156.6만 |
|---|
| 2026.09.17 | ₩44,600 | ₩45,774 | ₩44,293 | ₩44,853 | +0.57% | 95.7만 |
|---|
| 2026.09.16 | ₩43,892 | ₩45,040 | ₩43,692 | ₩43,972 | +0.18% | 86.4만 |
|---|
| 2026.09.15 | ₩44,346 | ₩44,680 | ₩42,998 | ₩43,786 | -1.26% | 135.4만 |
|---|
| 2026.09.14 | ₩45,147 | ₩45,854 | ₩43,892 | ₩44,333 | -1.80% | 79.5만 |
|---|
| 2026.09.11 | ₩45,294 | ₩45,747 | ₩44,466 | ₩44,840 | -1.00% | 75만 |
|---|
| 2026.09.10 | ₩45,721 | ₩47,082 | ₩44,319 | ₩44,893 | -1.81% | 72만 |
|---|
| 2026.09.09 | ₩44,226 | ₩47,215 | ₩44,226 | ₩46,214 | +4.50% | 102.5만 |
|---|
| 2026.09.08 | ₩43,412 | ₩45,280 | ₩43,012 | ₩44,773 | +3.14% | 81.6만 |
|---|
| 2026.09.04 | ₩44,213 | ₩44,706 | ₩43,932 | ₩44,173 | -0.09% | 48만 |
|---|
| 2026.09.03 | ₩45,747 | ₩45,894 | ₩43,972 | ₩44,213 | -3.35% | 51.6만 |
|---|
| 2026.09.02 | ₩46,028 | ₩46,615 | ₩44,760 | ₩45,547 | -1.04% | 77.2만 |
|---|
| 2026.09.01 | ₩44,840 | ₩45,827 | ₩44,319 | ₩45,654 | +1.82% | 92.7만 |
|---|
| 2026.08.31 | ₩44,159 | ₩45,200 | ₩43,946 | ₩44,947 | +1.78% | 111만 |
|---|
| 2026.08.28 | ₩45,294 | ₩45,854 | ₩44,399 | ₩44,466 | -1.83% | 52만 |
|---|
| 2026.08.27 | ₩45,294 | ₩46,455 | ₩44,853 | ₩45,747 | +1.00% | 100.1만 |
|---|
| 2026.08.26 | ₩45,160 | ₩45,948 | ₩44,359 | ₩45,360 | +0.44% | 81.2만 |
|---|
| 2026.08.25 | ₩43,839 | ₩45,721 | ₩43,826 | ₩45,240 | +3.20% | 74.2만 |
|---|
| 2026.08.24 | ₩44,373 | ₩44,373 | ₩43,519 | ₩43,559 | -1.83% | 63.6만 |
|---|
| 2026.08.21 | ₩44,867 | ₩45,494 | ₩43,972 | ₩44,159 | -1.58% | 57.8만 |
|---|
| 2026.08.20 | ₩46,228 | ₩46,828 | ₩44,853 | ₩44,880 | -2.92% | 69.8만 |
|---|
| 2026.08.19 | ₩47,242 | ₩48,016 | ₩46,134 | ₩46,868 | -0.79% | 169만 |
|---|
| 2026.08.18 | ₩44,746 | ₩46,481 | ₩44,653 | ₩45,907 | +2.59% | 118.8만 |
|---|
| 2026.08.17 | ₩44,920 | ₩45,360 | ₩44,333 | ₩44,880 | -0.09% | 96.9만 |
|---|
| 2026.08.14 | ₩44,173 | ₩45,120 | ₩43,345 | ₩44,786 | +1.39% | 112.5만 |
|---|
| 2026.08.13 | ₩45,841 | ₩46,241 | ₩44,453 | ₩44,666 | -2.56% | 93.9만 |
|---|
| 2026.08.12 | ₩43,692 | ₩45,787 | ₩43,145 | ₩45,654 | +4.49% | 122.3만 |
|---|
| 2026.08.11 | ₩44,106 | ₩44,853 | ₩42,998 | ₩43,625 | -1.09% | 93.9만 |
|---|
| 2026.08.10 | ₩42,531 | ₩44,173 | ₩42,318 | ₩43,492 | +2.26% | 107.1만 |
|---|
| 2026.08.07 | ₩43,132 | ₩43,519 | ₩42,104 | ₩43,065 | -0.15% | 140만 |
|---|
| 2026.08.06 | ₩41,957 | ₩43,465 | ₩41,957 | ₩42,638 | +1.62% | 118.8만 |
|---|
| 2026.08.05 | ₩42,691 | ₩43,105 | ₩41,757 | ₩42,331 | -0.84% | 91.6만 |
|---|
| 2026.08.04 | ₩41,424 | ₩42,384 | ₩40,343 | ₩42,171 | +1.80% | 107.3만 |
|---|
| 2026.08.03 | ₩41,077 | ₩41,290 | ₩39,128 | ₩40,756 | -0.78% | 119만 |
|---|
| 2026.07.31 | ₩44,493 | ₩44,493 | ₩39,956 | ₩40,062 | -9.96% | 210.2만 |
|---|
| 2026.07.30 | ₩39,342 | ₩44,706 | ₩38,901 | ₩43,706 | +11.09% | 313.5만 |
|---|
| 2026.07.29 | ₩47,816 | ₩48,536 | ₩46,535 | ₩46,722 | -2.29% | 115.5만 |
|---|
| 2026.07.28 | ₩50,031 | ₩50,125 | ₩47,028 | ₩48,029 | -4.00% | 83.5만 |
|---|
| 2026.07.27 | ₩49,431 | ₩51,699 | ₩48,350 | ₩49,337 | -0.19% | 99.3만 |
|---|
| 2026.07.24 | ₩48,657 | ₩48,950 | ₩47,522 | ₩48,523 | -0.27% | 89만 |
|---|
| 2026.07.23 | ₩46,895 | ₩48,950 | ₩46,828 | ₩48,416 | +3.24% | 77.8만 |
|---|
| 2026.07.22 | ₩49,858 | ₩49,858 | ₩47,776 | ₩48,109 | -3.51% | 90.3만 |
|---|
| 2026.07.21 | ₩47,776 | ₩52,540 | ₩47,549 | ₩49,858 | +4.36% | 340.4만 |
|---|
| 2026.07.20 | ₩52,967 | ₩54,048 | ₩52,967 | ₩53,461 | +0.93% | 63.6만 |
|---|
| 2026.07.17 | ₩50,738 | ₩53,047 | ₩50,725 | ₩52,860 | +4.18% | 77.4만 |
|---|
| 2026.07.16 | ₩52,980 | ₩52,980 | ₩51,059 | ₩51,673 | -2.47% | 72.7만 |
|---|
| 2026.07.15 | ₩52,767 | ₩53,581 | ₩52,020 | ₩53,207 | +0.83% | 62.5만 |
|---|
| 2026.07.14 | ₩54,021 | ₩54,101 | ₩52,700 | ₩53,274 | -1.38% | 67.3만 |
|---|
| 2026.07.13 | ₩54,275 | ₩54,849 | ₩52,620 | ₩54,115 | -0.30% | 71.4만 |
|---|
| 2026.07.10 | ₩57,291 | ₩57,291 | ₩53,728 | ₩55,022 | -3.96% | 113.4만 |
|---|
| 2026.07.09 | ₩56,824 | ₩57,611 | ₩55,996 | ₩57,104 | +0.49% | 52만 |
|---|
| 2026.07.08 | ₩58,012 | ₩58,719 | ₩56,744 | ₩57,064 | -1.63% | 161.9만 |
|---|
| 2026.07.07 | ₩52,553 | ₩58,839 | ₩52,553 | ₩58,732 | +11.76% | 277.6만 |
|---|
| 2026.07.06 | ₩49,604 | ₩50,298 | ₩49,070 | ₩49,898 | +0.59% | 47.6만 |
|---|
| 2026.07.02 | ₩49,938 | ₩50,311 | ₩48,737 | ₩50,151 | +0.43% | 79.1만 |
|---|
| 2026.07.01 | ₩49,457 | ₩51,219 | ₩48,510 | ₩49,484 | +0.05% | 113.3만 |
|---|
| 2026.06.30 | ₩51,125 | ₩51,125 | ₩49,377 | ₩49,524 | -3.13% | 98.8만 |
|---|
| 2026.06.29 | ₩50,151 | ₩50,819 | ₩49,644 | ₩50,765 | +1.22% | 77.2만 |
|---|
| 2026.06.26 | ₩48,523 | ₩51,099 | ₩47,909 | ₩50,578 | +4.24% | 383.6만 |
|---|
| 2026.06.25 | ₩48,350 | ₩49,724 | ₩47,762 | ₩48,310 | -0.08% | 77.3만 |
|---|
| 2026.06.24 | ₩47,923 | ₩49,244 | ₩47,135 | ₩48,416 | +1.03% | 102.8만 |
|---|
| 2026.06.23 | ₩46,468 | ₩47,776 | ₩46,214 | ₩47,496 | +2.21% | 74.4만 |
|---|
| 2026.06.22 | ₩45,774 | ₩47,415 | ₩45,774 | ₩46,842 | +2.33% | 137.9만 |
|---|
| 2026.06.18 | ₩45,240 | ₩45,974 | ₩44,706 | ₩45,587 | +0.77% | 224.2만 |
|---|
| 2026.06.17 | ₩42,705 | ₩45,067 | ₩42,478 | ₩44,146 | +3.38% | 92.1만 |
|---|
| 2026.06.16 | ₩42,678 | ₩43,412 | ₩41,770 | ₩42,491 | -0.44% | 78.8만 |
|---|
| 2026.06.15 | ₩39,622 | ₩42,478 | ₩39,061 | ₩42,464 | +7.17% | 165.2만 |
|---|
| 2026.06.12 | ₩38,434 | ₩40,343 | ₩38,047 | ₩39,315 | +2.29% | 114.1만 |
|---|
| 2026.06.11 | ₩37,980 | ₩38,835 | ₩37,593 | ₩38,327 | +0.91% | 219.5만 |
|---|
| 2026.06.10 | ₩37,500 | ₩38,754 | ₩36,966 | ₩38,541 | +2.78% | 102.2만 |
|---|
| 2026.06.09 | ₩36,953 | ₩37,967 | ₩35,885 | ₩37,553 | +1.63% | 129.1만 |
|---|
| 2026.06.08 | ₩38,247 | ₩38,354 | ₩36,286 | ₩36,619 | -4.26% | 52.1만 |
|---|
| 2026.06.05 | ₩38,634 | ₩39,222 | ₩37,540 | ₩37,754 | -2.28% | 56.1만 |
|---|
| 2026.06.04 | ₩37,527 | ₩39,128 | ₩37,286 | ₩38,421 | +2.38% | 64.8만 |
|---|
| 2026.06.03 | ₩35,378 | ₩37,033 | ₩35,351 | ₩36,940 | +4.41% | 67.9만 |
|---|
| 2026.06.02 | ₩37,633 | ₩37,767 | ₩35,285 | ₩35,378 | -5.99% | 110.1만 |
|---|
| 2026.06.01 | ₩38,835 | ₩39,035 | ₩36,713 | ₩37,367 | -3.78% | 85.4만 |
|---|
| 2026.05.29 | ₩38,821 | ₩40,409 | ₩38,034 | ₩39,235 | +1.07% | 143.2만 |
|---|
| 2026.05.28 | ₩38,194 | ₩40,743 | ₩38,101 | ₩40,596 | +6.29% | 98.8만 |
|---|
| 2026.05.27 | ₩38,127 | ₩38,674 | ₩37,807 | ₩38,194 | +0.18% | 93.5만 |
|---|
| 2026.05.26 | ₩37,700 | ₩37,980 | ₩36,713 | ₩37,807 | +0.28% | 90.3만 |
|---|
| 2026.05.22 | ₩38,287 | ₩38,835 | ₩37,420 | ₩37,553 | -1.92% | 87.5만 |
|---|
| 2026.05.21 | ₩37,447 | ₩38,434 | ₩36,953 | ₩38,421 | +2.60% | 52.3만 |
|---|
| 2026.05.20 | ₩37,073 | ₩38,501 | ₩36,886 | ₩38,034 | +2.59% | 67.8만 |
|---|
| 2026.05.19 | ₩37,980 | ₩37,980 | ₩36,633 | ₩37,006 | -2.57% | 63.8만 |
|---|
| 2026.05.18 | ₩37,580 | ₩38,261 | ₩37,033 | ₩37,647 | +0.18% | 75.8만 |
|---|
| 2026.05.15 | ₩38,034 | ₩38,234 | ₩37,206 | ₩37,593 | -1.16% | 60.4만 |
|---|
| 2026.05.14 | ₩38,568 | ₩38,941 | ₩37,794 | ₩38,341 | -0.59% | 68.2만 |
|---|
| 2026.05.13 | ₩37,647 | ₩38,528 | ₩37,473 | ₩38,394 | +1.99% | 74.7만 |
|---|
| 2026.05.12 | ₩37,767 | ₩38,007 | ₩36,779 | ₩37,927 | +0.42% | 76.7만 |
|---|
| 2026.05.11 | ₩37,086 | ₩38,714 | ₩36,980 | ₩37,353 | +0.72% | 79.4만 |
|---|
| 2026.05.08 | ₩36,699 | ₩37,647 | ₩36,699 | ₩37,086 | +1.05% | 58.3만 |
|---|
| 2026.05.07 | ₩36,299 | ₩36,793 | ₩35,952 | ₩36,739 | +1.21% | 72.3만 |
|---|
| 2026.05.06 | ₩36,566 | ₩36,713 | ₩35,378 | ₩36,005 | -1.53% | 108.4만 |
|---|
| 2026.05.05 | ₩36,593 | ₩37,367 | ₩35,939 | ₩36,312 | -0.77% | 87.1만 |
|---|
| 2026.05.04 | ₩37,260 | ₩37,500 | ₩36,072 | ₩36,779 | -1.29% | 157.9만 |
|---|
| 2026.05.01 | ₩37,367 | ₩37,900 | ₩36,366 | ₩37,580 | +0.57% | 116.6만 |
|---|
| 2026.04.30 | ₩37,460 | ₩38,274 | ₩36,980 | ₩37,367 | -0.25% | 130.6만 |
|---|
| 2026.04.29 | ₩35,365 | ₩38,461 | ₩34,230 | ₩37,433 | +5.85% | 281.4만 |
|---|
| 2026.04.28 | ₩32,762 | ₩33,817 | ₩32,669 | ₩33,096 | +1.02% | 88.6만 |
|---|
| 2026.04.27 | ₩33,523 | ₩34,484 | ₩32,415 | ₩32,602 | -2.75% | 107.1만 |
|---|
| 2026.04.24 | ₩34,124 | ₩34,164 | ₩33,256 | ₩33,790 | -0.98% | 97.3만 |
|---|
| 2026.04.23 | ₩35,698 | ₩35,952 | ₩34,190 | ₩34,351 | -3.78% | 102만 |
|---|
| 2026.04.22 | ₩35,351 | ₩35,965 | ₩34,778 | ₩35,658 | +0.87% | 158.6만 |
|---|
| 2026.04.21 | ₩35,819 | ₩36,085 | ₩34,764 | ₩35,085 | -2.05% | 161.7만 |
|---|
| 2026.04.20 | ₩39,475 | ₩39,635 | ₩34,764 | ₩36,125 | -8.49% | 582.3만 |
|---|
| 2026.04.17 | ₩47,375 | ₩47,776 | ₩46,535 | ₩46,895 | -1.01% | 67.3만 |
|---|
| 2026.04.16 | ₩46,281 | ₩46,828 | ₩45,841 | ₩46,601 | +0.69% | 83.2만 |
|---|
| 2026.04.15 | ₩44,413 | ₩46,014 | ₩44,346 | ₩45,974 | +3.52% | 57.2만 |
|---|
| 2026.04.14 | ₩44,226 | ₩45,240 | ₩43,932 | ₩44,440 | +0.48% | 65.3만 |
|---|
| 2026.04.13 | ₩43,932 | ₩44,853 | ₩43,812 | ₩44,239 | +0.70% | 69.4만 |
|---|
| 2026.04.10 | ₩43,999 | ₩44,266 | ₩43,332 | ₩43,932 | -0.15% | 76.5만 |
|---|
| 2026.04.09 | ₩44,746 | ₩44,746 | ₩43,492 | ₩43,932 | -1.82% | 86.8만 |
|---|
| 2026.04.08 | ₩47,282 | ₩48,029 | ₩44,947 | ₩45,067 | -4.69% | 123.6만 |
|---|
| 2026.04.07 | ₩46,441 | ₩47,122 | ₩46,014 | ₩46,855 | +0.89% | 148.4만 |
|---|
| 2026.04.06 | ₩47,322 | ₩48,016 | ₩46,121 | ₩46,441 | -1.86% | 106.9만 |
|---|
| 2026.04.02 | ₩45,334 | ₩47,175 | ₩44,733 | ₩46,975 | +3.62% | 142.5만 |
|---|
| 2026.04.01 | ₩45,227 | ₩48,256 | ₩45,200 | ₩45,627 | +0.89% | 155.7만 |
|---|
| 2026.03.31 | ₩45,000 | ₩48,510 | ₩44,933 | ₩45,147 | +0.33% | 360.7만 |
|---|
| 2026.03.30 | ₩39,275 | ₩40,156 | ₩38,741 | ₩39,515 | +0.61% | 82.1만 |
|---|
| 2026.03.27 | ₩39,649 | ₩40,036 | ₩39,048 | ₩39,275 | -0.94% | 79.7만 |
|---|
| 2026.03.26 | ₩38,915 | ₩41,197 | ₩38,915 | ₩39,969 | +2.71% | 113만 |
|---|
| 2026.03.25 | ₩38,407 | ₩40,262 | ₩38,154 | ₩39,488 | +2.81% | 72.6만 |
|---|
| 2026.03.24 | ₩37,006 | ₩38,234 | ₩36,566 | ₩37,834 | +2.24% | 78.7만 |
|---|
| 2026.03.23 | ₩37,620 | ₩38,301 | ₩36,926 | ₩37,513 | -0.28% | 81.2만 |
|---|
| 2026.03.20 | ₩37,220 | ₩37,834 | ₩36,686 | ₩37,180 | -0.11% | 161.9만 |
|---|
| 2026.03.19 | ₩37,754 | ₩37,954 | ₩36,699 | ₩37,260 | -1.31% | 60.6만 |
|---|
| 2026.03.18 | ₩38,127 | ₩38,448 | ₩37,367 | ₩37,540 | -1.54% | 54.1만 |
|---|
| 2026.03.17 | ₩38,261 | ₩39,302 | ₩38,261 | ₩38,581 | +0.84% | 62.5만 |
|---|
| 2026.03.16 | ₩36,980 | ₩38,608 | ₩36,980 | ₩38,488 | +4.08% | 55.9만 |
|---|
| 2026.03.13 | ₩37,046 | ₩37,620 | ₩36,379 | ₩37,166 | +0.32% | 51만 |
|---|
| 2026.03.12 | ₩36,713 | ₩37,100 | ₩36,032 | ₩36,819 | +0.29% | 46.4만 |
|---|
| 2026.03.11 | ₩37,593 | ₩37,673 | ₩36,459 | ₩37,460 | -0.35% | 43.3만 |
|---|
| 2026.03.10 | ₩38,047 | ₩38,661 | ₩37,367 | ₩37,714 | -0.88% | 52.7만 |
|---|
| 2026.03.09 | ₩36,739 | ₩38,194 | ₩36,726 | ₩38,074 | +3.63% | 78만 |
|---|
| 2026.03.06 | ₩36,392 | ₩36,819 | ₩35,819 | ₩36,659 | +0.73% | 85.6만 |
|---|
| 2026.03.05 | ₩37,553 | ₩37,874 | ₩36,659 | ₩36,940 | -1.63% | 102만 |
|---|
| 2026.03.04 | ₩38,261 | ₩39,195 | ₩37,540 | ₩37,620 | -1.67% | 91.9만 |
|---|
| 2026.03.03 | ₩37,740 | ₩39,101 | ₩36,980 | ₩38,007 | +0.71% | 91.9만 |
|---|
| 2026.03.02 | ₩39,769 | ₩40,489 | ₩37,527 | ₩38,968 | -2.01% | 120.5만 |
|---|
| 2026.02.27 | ₩39,141 | ₩40,730 | ₩38,714 | ₩40,343 | +3.07% | 76.5만 |
|---|
| 2026.02.26 | ₩39,795 | ₩40,116 | ₩38,768 | ₩40,009 | +0.54% | 64.6만 |
|---|
| 2026.02.25 | ₩40,649 | ₩41,183 | ₩39,769 | ₩39,982 | -1.64% | 65.2만 |
|---|
| 2026.02.24 | ₩40,503 | ₩41,397 | ₩39,649 | ₩40,556 | +0.13% | 120.1만 |
|---|
| 2026.02.23 | ₩39,088 | ₩40,569 | ₩38,875 | ₩40,303 | +3.11% | 106.6만 |
|---|
| 2026.02.20 | ₩37,980 | ₩39,075 | ₩37,673 | ₩39,035 | +2.78% | 97.9만 |
|---|
| 2026.02.19 | ₩36,713 | ₩38,448 | ₩36,699 | ₩38,141 | +3.89% | 72.3만 |
|---|
| 2026.02.18 | ₩36,739 | ₩37,220 | ₩36,125 | ₩36,779 | +0.11% | 70.8만 |
|---|
| 2026.02.17 | ₩37,100 | ₩37,633 | ₩36,606 | ₩37,126 | +0.07% | 67.5만 |
|---|
| 2026.02.13 | ₩38,314 | ₩38,661 | ₩37,046 | ₩37,313 | -2.61% | 65.1만 |
|---|
| 2026.02.12 | ₩37,166 | ₩38,621 | ₩36,165 | ₩37,460 | +0.79% | 97.6만 |
|---|
| 2026.02.11 | ₩35,498 | ₩36,993 | ₩34,764 | ₩36,980 | +4.17% | 97.6만 |
|---|
| 2026.02.10 | ₩36,165 | ₩36,659 | ₩35,819 | ₩36,206 | +0.11% | 73.6만 |
|---|
| 2026.02.09 | ₩35,298 | ₩36,005 | ₩34,751 | ₩35,952 | +1.85% | 67.8만 |
|---|
| 2026.02.06 | ₩36,072 | ₩36,606 | ₩35,365 | ₩35,405 | -1.85% | 115.2만 |
|---|
| 2026.02.05 | ₩36,673 | ₩37,460 | ₩35,298 | ₩35,458 | -3.31% | 110.8만 |
|---|
| 2026.02.04 | ₩37,620 | ₩37,620 | ₩36,766 | ₩36,966 | -1.74% | 95.9만 |
|---|
| 2026.02.03 | ₩37,513 | ₩38,314 | ₩36,833 | ₩37,273 | -0.64% | 80.8만 |
|---|
| 2026.02.02 | ₩36,272 | ₩38,314 | ₩35,405 | ₩37,580 | +3.61% | 92.2만 |
|---|
| 2026.01.30 | ₩36,646 | ₩37,260 | ₩35,965 | ₩36,619 | -0.07% | 55.3만 |
|---|
| 2026.01.29 | ₩37,767 | ₩38,127 | ₩36,579 | ₩36,846 | -2.44% | 82.8만 |
|---|
| 2026.01.28 | ₩38,421 | ₩38,754 | ₩37,660 | ₩37,780 | -1.67% | 118.7만 |
|---|
| 2026.01.27 | ₩38,434 | ₩39,942 | ₩37,927 | ₩38,261 | -0.45% | 91.4만 |
|---|
| 2026.01.26 | ₩38,034 | ₩38,928 | ₩37,407 | ₩38,474 | +1.16% | 114.3만 |
|---|
| 2026.01.23 | ₩38,127 | ₩38,835 | ₩37,126 | ₩38,087 | -0.11% | 99.3만 |
|---|
| 2026.01.22 | ₩36,366 | ₩38,367 | ₩36,206 | ₩38,247 | +5.17% | 79.2만 |
|---|
| 2026.01.21 | ₩35,672 | ₩36,459 | ₩35,258 | ₩36,259 | +1.65% | 113.3만 |
|---|
| 2026.01.20 | ₩35,365 | ₩36,139 | ₩35,031 | ₩35,605 | +0.68% | 89.8만 |
|---|
| 2026.01.16 | ₩37,193 | ₩37,673 | ₩36,179 | ₩36,286 | -2.44% | 97.6만 |
|---|
| 2026.01.15 | ₩38,528 | ₩38,528 | ₩37,033 | ₩37,100 | -3.71% | 80.6만 |
|---|
| 2026.01.14 | ₩37,086 | ₩38,421 | ₩36,726 | ₩38,341 | +3.38% | 76.9만 |
|---|
| 2026.01.13 | ₩37,367 | ₩37,980 | ₩36,432 | ₩37,100 | -0.71% | 65.9만 |
|---|
| 2026.01.12 | ₩37,500 | ₩37,874 | ₩36,486 | ₩37,794 | +0.78% | 90.4만 |
|---|
| 2026.01.09 | ₩38,101 | ₩38,301 | ₩37,393 | ₩37,914 | -0.49% | 117.1만 |
|---|
| 2026.01.08 | ₩37,687 | ₩38,234 | ₩37,246 | ₩37,580 | -0.28% | 109.6만 |
|---|
| 2026.01.07 | ₩36,659 | ₩39,288 | ₩36,659 | ₩38,087 | +3.90% | 130만 |
|---|
| 2026.01.06 | ₩36,486 | ₩36,926 | ₩36,165 | ₩36,659 | +0.48% | 92.8만 |
|---|
| 2026.01.05 | ₩36,259 | ₩36,819 | ₩35,418 | ₩36,633 | +1.03% | 106.8만 |
|---|
| 2026.01.02 | ₩36,366 | ₩36,366 | ₩35,445 | ₩36,272 | -0.26% | 94.7만 |
|---|
| 2025.12.31 | ₩36,272 | ₩36,846 | ₩35,685 | ₩36,326 | +0.15% | 87.1만 |
|---|
| 2025.12.30 | ₩36,059 | ₩36,579 | ₩35,578 | ₩36,472 | +1.15% | 98.2만 |
|---|
| 2025.12.29 | ₩37,260 | ₩37,367 | ₩36,099 | ₩36,246 | -2.72% | 102만 |
|---|
| 2025.12.26 | ₩38,781 | ₩38,781 | ₩36,593 | ₩37,393 | -3.58% | 170.6만 |
|---|
| 2025.12.24 | ₩37,367 | ₩40,089 | ₩36,165 | ₩38,928 | +4.18% | 631.1만 |
|---|
| 2025.12.23 | ₩33,296 | ₩33,296 | ₩32,616 | ₩32,816 | -1.44% | 91.6만 |
|---|
| 2025.12.22 | ₩32,736 | ₩33,443 | ₩32,242 | ₩33,296 | +1.71% | 256.4만 |
|---|
| 2025.12.19 | ₩33,456 | ₩33,777 | ₩32,362 | ₩32,642 | -2.43% | 377.3만 |
|---|
| 2025.12.18 | ₩34,404 | ₩34,991 | ₩32,829 | ₩33,003 | -4.07% | 117.4만 |
|---|
| 2025.12.17 | ₩34,951 | ₩35,178 | ₩33,910 | ₩33,964 | -2.83% | 141.8만 |
|---|
| 2025.12.16 | ₩35,658 | ₩35,899 | ₩34,671 | ₩34,818 | -2.36% | 103.9만 |
|---|
| 2025.12.15 | ₩36,833 | ₩37,300 | ₩35,391 | ₩35,832 | -2.72% | 118.3만 |
|---|
| 2025.12.12 | ₩36,726 | ₩36,926 | ₩35,738 | ₩36,392 | -0.91% | 120.3만 |
|---|
| 2025.12.11 | ₩37,153 | ₩37,700 | ₩36,379 | ₩36,646 | -1.36% | 151.2만 |
|---|
| 2025.12.10 | ₩36,072 | ₩38,181 | ₩35,845 | ₩37,367 | +3.59% | 163만 |
|---|
| 2025.12.09 | ₩36,593 | ₩36,886 | ₩35,765 | ₩35,832 | -2.08% | 100.3만 |
|---|
| 2025.12.08 | ₩36,833 | ₩38,141 | ₩36,192 | ₩36,406 | -1.16% | 109.2만 |
|---|
| 2025.12.05 | ₩36,779 | ₩37,300 | ₩36,112 | ₩37,006 | +0.62% | 85만 |
|---|
| 2025.12.04 | ₩36,499 | ₩36,953 | ₩36,206 | ₩36,593 | +0.26% | 122.6만 |
|---|
| 2025.12.03 | ₩36,232 | ₩37,006 | ₩36,019 | ₩36,686 | +1.25% | 120.1만 |
|---|
| 2025.12.02 | ₩37,020 | ₩37,353 | ₩35,778 | ₩36,005 | -2.74% | 172.7만 |
|---|
| 2025.12.01 | ₩38,047 | ₩38,101 | ₩36,873 | ₩37,153 | -2.35% | 150.1만 |
|---|
| 2025.11.28 | ₩39,101 | ₩39,101 | ₩37,967 | ₩38,968 | -0.34% | 50.1만 |
|---|
| 2025.11.26 | ₩38,501 | ₩39,315 | ₩37,153 | ₩38,754 | +0.66% | 185.7만 |
|---|
| 2025.11.25 | ₩36,286 | ₩38,207 | ₩35,178 | ₩37,940 | +4.56% | 229.8만 |
|---|
| 2025.11.24 | ₩34,110 | ₩35,698 | ₩33,310 | ₩35,351 | +3.64% | 426.9만 |
|---|
| 2025.11.21 | ₩32,909 | ₩34,617 | ₩30,694 | ₩33,683 | +2.35% | 363.6만 |
|---|
| 2025.11.20 | ₩31,094 | ₩34,671 | ₩30,761 | ₩32,789 | +5.45% | 766.6만 |
|---|
| 2025.11.19 | ₩31,081 | ₩33,456 | ₩29,680 | ₩29,813 | -4.08% | 1765.8만 |
|---|
| 2025.11.18 | ₩59,947 | ₩61,388 | ₩59,253 | ₩60,707 | +1.27% | 56.9만 |
|---|
| 2025.11.17 | ₩58,172 | ₩61,335 | ₩56,717 | ₩60,227 | +3.53% | 88.3만 |
|---|
| 2025.11.14 | ₩55,903 | ₩59,106 | ₩55,169 | ₩58,252 | +4.20% | 84.9만 |
|---|
| 2025.11.13 | ₩57,545 | ₩59,012 | ₩56,677 | ₩56,770 | -1.35% | 66.7만 |
|---|
| 2025.11.12 | ₩58,505 | ₩59,453 | ₩57,651 | ₩58,225 | -0.48% | 87.7만 |
|---|
| 2025.11.11 | ₩55,036 | ₩58,585 | ₩54,929 | ₩58,532 | +6.35% | 53.1만 |
|---|
| 2025.11.10 | ₩54,742 | ₩56,143 | ₩54,715 | ₩55,222 | +0.88% | 46.5만 |
|---|
| 2025.11.07 | ₩53,634 | ₩55,356 | ₩52,553 | ₩54,275 | +1.19% | 37.9만 |
|---|
| 2025.11.06 | ₩53,728 | ₩54,528 | ₩53,301 | ₩53,795 | +0.12% | 38.1만 |
|---|
| 2025.11.05 | ₩53,714 | ₩54,342 | ₩52,327 | ₩54,061 | +0.65% | 50.4만 |
|---|
| 2025.11.04 | ₩52,487 | ₩53,808 | ₩51,913 | ₩53,381 | +1.70% | 71.1만 |
|---|
| 2025.11.03 | ₩57,198 | ₩58,852 | ₩53,327 | ₩53,554 | -6.37% | 83.5만 |
|---|
| 2025.10.31 | ₩57,198 | ₩58,345 | ₩56,397 | ₩57,705 | +0.89% | 73.5만 |
|---|
| 2025.10.30 | ₩56,290 | ₩58,465 | ₩53,621 | ₩57,625 | +2.37% | 99만 |
|---|
| 2025.10.29 | ₩57,331 | ₩58,012 | ₩55,810 | ₩55,996 | -2.33% | 56.5만 |
|---|
| 2025.10.28 | ₩57,344 | ₩58,425 | ₩56,650 | ₩57,958 | +1.07% | 64.7만 |
|---|
| 2025.10.27 | ₩57,905 | ₩59,053 | ₩57,398 | ₩57,491 | -0.71% | 54.6만 |
|---|
| 2025.10.24 | ₩56,864 | ₩57,958 | ₩56,183 | ₩57,825 | +1.69% | 34.3만 |
|---|
| 2025.10.23 | ₩55,943 | ₩56,197 | ₩55,076 | ₩56,170 | +0.41% | 32.5만 |
|---|
| 2025.10.22 | ₩57,545 | ₩58,105 | ₩55,036 | ₩55,703 | -3.20% | 36.8만 |
|---|
| 2025.10.21 | ₩57,144 | ₩58,278 | ₩56,464 | ₩57,985 | +1.47% | 48.2만 |
|---|
| 2025.10.20 | ₩57,451 | ₩57,705 | ₩56,050 | ₩56,917 | -0.93% | 50.9만 |
|---|
| 2025.10.17 | ₩55,863 | ₩58,305 | ₩55,863 | ₩56,490 | +1.12% | 75.6만 |
|---|
| 2025.10.16 | ₩55,249 | ₩56,677 | ₩54,729 | ₩55,409 | +0.29% | 92.8만 |
|---|
| 2025.10.15 | ₩53,795 | ₩55,663 | ₩53,568 | ₩55,222 | +2.65% | 51.5만 |
|---|
| 2025.10.14 | ₩53,661 | ₩54,835 | ₩52,994 | ₩53,701 | +0.07% | 38.8만 |
|---|
| 2025.10.13 | ₩54,195 | ₩55,690 | ₩53,848 | ₩54,609 | +0.76% | 54.1만 |
|---|
| 2025.10.10 | ₩56,730 | ₩56,730 | ₩53,648 | ₩54,195 | -4.47% | 65.8만 |
|---|