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 | ₩42,547 | ₩42,947 | ₩42,106 | ₩42,493 | -0.13% | 83.6만 |
| 2026.10.08 | ₩42,026 | ₩43,174 | ₩41,625 | ₩42,640 | +1.46% | 207.9만 |
| 2026.10.07 | ₩41,905 | ₩43,108 | ₩41,505 | ₩42,466 | +1.34% | 167.3만 |
| 2026.10.06 | ₩42,066 | ₩42,787 | ₩41,131 | ₩42,373 | +0.73% | 127.8만 |
| 2026.10.05 | ₩42,279 | ₩42,426 | ₩41,117 | ₩41,745 | -1.26% | 80.9만 |
| 2026.10.02 | ₩43,842 | ₩43,842 | ₩42,279 | ₩42,480 | -3.11% | 57만 |
| 2026.10.01 | ₩44,417 | ₩45,058 | ₩43,308 | ₩43,388 | -2.32% | 170.4만 |
| 2026.09.30 | ₩44,978 | ₩45,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,417 |
| -1.25% |
| 154.9만 |
| 2026.09.29 | ₩44,363 | ₩44,817 | ₩43,682 | ₩44,483 | +0.27% | 41.6만 |
|---|
| 2026.09.28 | ₩43,455 | ₩45,579 | ₩43,214 | ₩44,644 | +2.74% | 134.8만 |
|---|
| 2026.09.25 | ₩43,989 | ₩44,524 | ₩43,468 | ₩43,522 | -1.06% | 99.7만 |
|---|
| 2026.09.24 | ₩45,445 | ₩45,592 | ₩41,905 | ₩43,949 | -3.29% | 163.5만 |
|---|
| 2026.09.23 | ₩46,554 | ₩46,875 | ₩45,539 | ₩45,672 | -1.89% | 75.3만 |
|---|
| 2026.09.22 | ₩45,672 | ₩47,235 | ₩45,258 | ₩46,714 | +2.28% | 117만 |
|---|
| 2026.09.21 | ₩45,018 | ₩45,606 | ₩44,483 | ₩45,352 | +0.74% | 88.5만 |
|---|
| 2026.09.18 | ₩44,470 | ₩44,617 | ₩43,775 | ₩44,176 | -0.66% | 156.6만 |
|---|
| 2026.09.17 | ₩44,644 | ₩45,819 | ₩44,337 | ₩44,898 | +0.57% | 95.7만 |
|---|
| 2026.09.16 | ₩43,936 | ₩45,085 | ₩43,735 | ₩44,016 | +0.18% | 86.4만 |
|---|
| 2026.09.15 | ₩44,390 | ₩44,724 | ₩43,041 | ₩43,829 | -1.26% | 135.4만 |
|---|
| 2026.09.14 | ₩45,191 | ₩45,899 | ₩43,936 | ₩44,377 | -1.80% | 79.5만 |
|---|
| 2026.09.11 | ₩45,338 | ₩45,793 | ₩44,510 | ₩44,884 | -1.00% | 75만 |
|---|
| 2026.09.10 | ₩45,766 | ₩47,128 | ₩44,363 | ₩44,938 | -1.81% | 72만 |
|---|
| 2026.09.09 | ₩44,270 | ₩47,262 | ₩44,270 | ₩46,260 | +4.50% | 102.5만 |
|---|
| 2026.09.08 | ₩43,455 | ₩45,325 | ₩43,054 | ₩44,817 | +3.14% | 81.6만 |
|---|
| 2026.09.04 | ₩44,256 | ₩44,751 | ₩43,976 | ₩44,216 | -0.09% | 48만 |
|---|
| 2026.09.03 | ₩45,793 | ₩45,940 | ₩44,016 | ₩44,256 | -3.35% | 51.6만 |
|---|
| 2026.09.02 | ₩46,073 | ₩46,661 | ₩44,804 | ₩45,592 | -1.04% | 77.2만 |
|---|
| 2026.09.01 | ₩44,884 | ₩45,873 | ₩44,363 | ₩45,699 | +1.82% | 92.7만 |
|---|
| 2026.08.31 | ₩44,203 | ₩45,245 | ₩43,989 | ₩44,991 | +1.78% | 111만 |
|---|
| 2026.08.28 | ₩45,338 | ₩45,899 | ₩44,443 | ₩44,510 | -1.83% | 52만 |
|---|
| 2026.08.27 | ₩45,338 | ₩46,501 | ₩44,898 | ₩45,793 | +1.00% | 100.1만 |
|---|
| 2026.08.26 | ₩45,205 | ₩45,993 | ₩44,403 | ₩45,405 | +0.44% | 81.2만 |
|---|
| 2026.08.25 | ₩43,882 | ₩45,766 | ₩43,869 | ₩45,285 | +3.20% | 74.2만 |
|---|
| 2026.08.24 | ₩44,417 | ₩44,417 | ₩43,562 | ₩43,602 | -1.83% | 63.6만 |
|---|
| 2026.08.21 | ₩44,911 | ₩45,539 | ₩44,016 | ₩44,203 | -1.58% | 57.8만 |
|---|
| 2026.08.20 | ₩46,273 | ₩46,875 | ₩44,898 | ₩44,924 | -2.92% | 69.8만 |
|---|
| 2026.08.19 | ₩47,289 | ₩48,064 | ₩46,180 | ₩46,915 | -0.79% | 169만 |
|---|
| 2026.08.18 | ₩44,791 | ₩46,527 | ₩44,697 | ₩45,953 | +2.59% | 118.8만 |
|---|
| 2026.08.17 | ₩44,964 | ₩45,405 | ₩44,377 | ₩44,924 | -0.09% | 96.9만 |
|---|
| 2026.08.14 | ₩44,216 | ₩45,165 | ₩43,388 | ₩44,831 | +1.39% | 112.5만 |
|---|
| 2026.08.13 | ₩45,886 | ₩46,287 | ₩44,497 | ₩44,711 | -2.56% | 93.9만 |
|---|
| 2026.08.12 | ₩43,735 | ₩45,833 | ₩43,188 | ₩45,699 | +4.49% | 122.3만 |
|---|
| 2026.08.11 | ₩44,150 | ₩44,898 | ₩43,041 | ₩43,669 | -1.09% | 93.9만 |
|---|
| 2026.08.10 | ₩42,573 | ₩44,216 | ₩42,359 | ₩43,535 | +2.26% | 107.1만 |
|---|
| 2026.08.07 | ₩43,174 | ₩43,562 | ₩42,146 | ₩43,108 | -0.15% | 140만 |
|---|
| 2026.08.06 | ₩41,999 | ₩43,508 | ₩41,999 | ₩42,680 | +1.62% | 118.8만 |
|---|
| 2026.08.05 | ₩42,734 | ₩43,148 | ₩41,798 | ₩42,373 | -0.84% | 91.6만 |
|---|
| 2026.08.04 | ₩41,464 | ₩42,426 | ₩40,382 | ₩42,213 | +1.80% | 107.3만 |
|---|
| 2026.08.03 | ₩41,117 | ₩41,331 | ₩39,167 | ₩40,797 | -0.78% | 119만 |
|---|
| 2026.07.31 | ₩44,537 | ₩44,537 | ₩39,995 | ₩40,102 | -9.96% | 210.2만 |
|---|
| 2026.07.30 | ₩39,381 | ₩44,751 | ₩38,940 | ₩43,749 | +11.09% | 313.5만 |
|---|
| 2026.07.29 | ₩47,863 | ₩48,584 | ₩46,581 | ₩46,768 | -2.29% | 115.5만 |
|---|
| 2026.07.28 | ₩50,081 | ₩50,174 | ₩47,075 | ₩48,077 | -4.00% | 83.5만 |
|---|
| 2026.07.27 | ₩49,480 | ₩51,750 | ₩48,397 | ₩49,386 | -0.19% | 99.3만 |
|---|
| 2026.07.24 | ₩48,705 | ₩48,999 | ₩47,569 | ₩48,571 | -0.27% | 89만 |
|---|
| 2026.07.23 | ₩46,941 | ₩48,999 | ₩46,875 | ₩48,464 | +3.24% | 77.8만 |
|---|
| 2026.07.22 | ₩49,907 | ₩49,907 | ₩47,823 | ₩48,157 | -3.51% | 90.3만 |
|---|
| 2026.07.21 | ₩47,823 | ₩52,592 | ₩47,596 | ₩49,907 | +4.36% | 340.4만 |
|---|
| 2026.07.20 | ₩53,019 | ₩54,102 | ₩53,019 | ₩53,514 | +0.93% | 63.6만 |
|---|
| 2026.07.17 | ₩50,789 | ₩53,100 | ₩50,775 | ₩52,913 | +4.18% | 77.4만 |
|---|
| 2026.07.16 | ₩53,033 | ₩53,033 | ₩51,109 | ₩51,724 | -2.47% | 72.7만 |
|---|
| 2026.07.15 | ₩52,819 | ₩53,634 | ₩52,071 | ₩53,260 | +0.83% | 62.5만 |
|---|
| 2026.07.14 | ₩54,075 | ₩54,155 | ₩52,752 | ₩53,327 | -1.38% | 67.3만 |
|---|
| 2026.07.13 | ₩54,329 | ₩54,903 | ₩52,672 | ₩54,168 | -0.30% | 71.4만 |
|---|
| 2026.07.10 | ₩57,348 | ₩57,348 | ₩53,781 | ₩55,077 | -3.96% | 113.4만 |
|---|
| 2026.07.09 | ₩56,880 | ₩57,668 | ₩56,052 | ₩57,161 | +0.49% | 52만 |
|---|
| 2026.07.08 | ₩58,069 | ₩58,777 | ₩56,800 | ₩57,121 | -1.63% | 161.9만 |
|---|
| 2026.07.07 | ₩52,605 | ₩58,897 | ₩52,605 | ₩58,790 | +11.76% | 277.6만 |
|---|
| 2026.07.06 | ₩49,653 | ₩50,348 | ₩49,119 | ₩49,947 | +0.59% | 47.6만 |
|---|
| 2026.07.02 | ₩49,987 | ₩50,361 | ₩48,785 | ₩50,201 | +0.43% | 79.1만 |
|---|
| 2026.07.01 | ₩49,506 | ₩51,270 | ₩48,558 | ₩49,533 | +0.05% | 113.3만 |
|---|
| 2026.06.30 | ₩51,176 | ₩51,176 | ₩49,426 | ₩49,573 | -3.13% | 98.8만 |
|---|
| 2026.06.29 | ₩50,201 | ₩50,869 | ₩49,693 | ₩50,815 | +1.22% | 77.2만 |
|---|
| 2026.06.26 | ₩48,571 | ₩51,149 | ₩47,957 | ₩50,628 | +4.24% | 383.6만 |
|---|
| 2026.06.25 | ₩48,397 | ₩49,773 | ₩47,810 | ₩48,357 | -0.08% | 77.3만 |
|---|
| 2026.06.24 | ₩47,970 | ₩49,292 | ₩47,182 | ₩48,464 | +1.03% | 102.8만 |
|---|
| 2026.06.23 | ₩46,514 | ₩47,823 | ₩46,260 | ₩47,543 | +2.21% | 74.4만 |
|---|
| 2026.06.22 | ₩45,819 | ₩47,462 | ₩45,819 | ₩46,888 | +2.33% | 137.9만 |
|---|
| 2026.06.18 | ₩45,285 | ₩46,020 | ₩44,751 | ₩45,632 | +0.77% | 224.2만 |
|---|
| 2026.06.17 | ₩42,747 | ₩45,111 | ₩42,520 | ₩44,190 | +3.38% | 92.1만 |
|---|
| 2026.06.16 | ₩42,720 | ₩43,455 | ₩41,812 | ₩42,533 | -0.44% | 78.8만 |
|---|
| 2026.06.15 | ₩39,661 | ₩42,520 | ₩39,100 | ₩42,506 | +7.17% | 165.2만 |
|---|
| 2026.06.12 | ₩38,472 | ₩40,382 | ₩38,085 | ₩39,354 | +2.29% | 114.1만 |
|---|
| 2026.06.11 | ₩38,018 | ₩38,873 | ₩37,631 | ₩38,365 | +0.91% | 219.5만 |
|---|
| 2026.06.10 | ₩37,537 | ₩38,793 | ₩37,003 | ₩38,579 | +2.78% | 102.2만 |
|---|
| 2026.06.09 | ₩36,989 | ₩38,005 | ₩35,921 | ₩37,591 | +1.63% | 129.1만 |
|---|
| 2026.06.08 | ₩38,285 | ₩38,392 | ₩36,321 | ₩36,655 | -4.26% | 52.1만 |
|---|
| 2026.06.05 | ₩38,673 | ₩39,260 | ₩37,577 | ₩37,791 | -2.28% | 56.1만 |
|---|
| 2026.06.04 | ₩37,564 | ₩39,167 | ₩37,323 | ₩38,459 | +2.38% | 64.8만 |
|---|
| 2026.06.03 | ₩35,413 | ₩37,070 | ₩35,386 | ₩36,976 | +4.41% | 67.9만 |
|---|
| 2026.06.02 | ₩37,671 | ₩37,804 | ₩35,320 | ₩35,413 | -5.99% | 110.1만 |
|---|
| 2026.06.01 | ₩38,873 | ₩39,073 | ₩36,749 | ₩37,404 | -3.78% | 85.4만 |
|---|
| 2026.05.29 | ₩38,860 | ₩40,449 | ₩38,071 | ₩39,274 | +1.07% | 143.2만 |
|---|
| 2026.05.28 | ₩38,232 | ₩40,783 | ₩38,138 | ₩40,636 | +6.29% | 98.8만 |
|---|
| 2026.05.27 | ₩38,165 | ₩38,713 | ₩37,844 | ₩38,232 | +0.18% | 93.5만 |
|---|
| 2026.05.26 | ₩37,737 | ₩38,018 | ₩36,749 | ₩37,844 | +0.28% | 90.3만 |
|---|
| 2026.05.22 | ₩38,325 | ₩38,873 | ₩37,457 | ₩37,591 | -1.92% | 87.5만 |
|---|
| 2026.05.21 | ₩37,484 | ₩38,472 | ₩36,989 | ₩38,459 | +2.60% | 52.3만 |
|---|
| 2026.05.20 | ₩37,110 | ₩38,539 | ₩36,923 | ₩38,071 | +2.59% | 67.8만 |
|---|
| 2026.05.19 | ₩38,018 | ₩38,018 | ₩36,669 | ₩37,043 | -2.57% | 63.8만 |
|---|
| 2026.05.18 | ₩37,617 | ₩38,299 | ₩37,070 | ₩37,684 | +0.18% | 75.8만 |
|---|
| 2026.05.15 | ₩38,071 | ₩38,272 | ₩37,243 | ₩37,631 | -1.16% | 60.4만 |
|---|
| 2026.05.14 | ₩38,606 | ₩38,980 | ₩37,831 | ₩38,379 | -0.59% | 68.2만 |
|---|
| 2026.05.13 | ₩37,684 | ₩38,566 | ₩37,510 | ₩38,432 | +1.99% | 74.7만 |
|---|
| 2026.05.12 | ₩37,804 | ₩38,045 | ₩36,816 | ₩37,965 | +0.42% | 76.7만 |
|---|
| 2026.05.11 | ₩37,123 | ₩38,753 | ₩37,016 | ₩37,390 | +0.72% | 79.4만 |
|---|
| 2026.05.08 | ₩36,736 | ₩37,684 | ₩36,736 | ₩37,123 | +1.05% | 58.3만 |
|---|
| 2026.05.07 | ₩36,335 | ₩36,829 | ₩35,988 | ₩36,776 | +1.21% | 72.3만 |
|---|
| 2026.05.06 | ₩36,602 | ₩36,749 | ₩35,413 | ₩36,041 | -1.53% | 108.4만 |
|---|
| 2026.05.05 | ₩36,629 | ₩37,404 | ₩35,974 | ₩36,348 | -0.77% | 87.1만 |
|---|
| 2026.05.04 | ₩37,297 | ₩37,537 | ₩36,108 | ₩36,816 | -1.29% | 157.9만 |
|---|
| 2026.05.01 | ₩37,404 | ₩37,938 | ₩36,402 | ₩37,617 | +0.57% | 116.6만 |
|---|
| 2026.04.30 | ₩37,497 | ₩38,312 | ₩37,016 | ₩37,404 | -0.25% | 130.6만 |
|---|
| 2026.04.29 | ₩35,400 | ₩38,499 | ₩34,264 | ₩37,470 | +5.85% | 281.4만 |
|---|
| 2026.04.28 | ₩32,795 | ₩33,850 | ₩32,701 | ₩33,129 | +1.02% | 88.6만 |
|---|
| 2026.04.27 | ₩33,556 | ₩34,518 | ₩32,448 | ₩32,635 | -2.75% | 107.1만 |
|---|
| 2026.04.24 | ₩34,157 | ₩34,198 | ₩33,289 | ₩33,823 | -0.98% | 97.3만 |
|---|
| 2026.04.23 | ₩35,734 | ₩35,988 | ₩34,224 | ₩34,385 | -3.78% | 102만 |
|---|
| 2026.04.22 | ₩35,386 | ₩36,001 | ₩34,812 | ₩35,694 | +0.87% | 158.6만 |
|---|
| 2026.04.21 | ₩35,854 | ₩36,121 | ₩34,799 | ₩35,119 | -2.05% | 161.7만 |
|---|
| 2026.04.20 | ₩39,514 | ₩39,674 | ₩34,799 | ₩36,161 | -8.49% | 582.3만 |
|---|
| 2026.04.17 | ₩47,422 | ₩47,823 | ₩46,581 | ₩46,941 | -1.01% | 67.3만 |
|---|
| 2026.04.16 | ₩46,327 | ₩46,875 | ₩45,886 | ₩46,648 | +0.69% | 83.2만 |
|---|
| 2026.04.15 | ₩44,457 | ₩46,060 | ₩44,390 | ₩46,020 | +3.52% | 57.2만 |
|---|
| 2026.04.14 | ₩44,270 | ₩45,285 | ₩43,976 | ₩44,483 | +0.48% | 65.3만 |
|---|
| 2026.04.13 | ₩43,976 | ₩44,898 | ₩43,856 | ₩44,283 | +0.70% | 69.4만 |
|---|
| 2026.04.10 | ₩44,043 | ₩44,310 | ₩43,375 | ₩43,976 | -0.15% | 76.5만 |
|---|
| 2026.04.09 | ₩44,791 | ₩44,791 | ₩43,535 | ₩43,976 | -1.82% | 86.8만 |
|---|
| 2026.04.08 | ₩47,329 | ₩48,077 | ₩44,991 | ₩45,111 | -4.69% | 123.6만 |
|---|
| 2026.04.07 | ₩46,487 | ₩47,169 | ₩46,060 | ₩46,901 | +0.89% | 148.4만 |
|---|
| 2026.04.06 | ₩47,369 | ₩48,064 | ₩46,167 | ₩46,487 | -1.86% | 106.9만 |
|---|
| 2026.04.02 | ₩45,378 | ₩47,222 | ₩44,777 | ₩47,022 | +3.62% | 142.5만 |
|---|
| 2026.04.01 | ₩45,272 | ₩48,304 | ₩45,245 | ₩45,672 | +0.89% | 155.7만 |
|---|
| 2026.03.31 | ₩45,045 | ₩48,558 | ₩44,978 | ₩45,191 | +0.33% | 360.7만 |
|---|
| 2026.03.30 | ₩39,314 | ₩40,195 | ₩38,779 | ₩39,554 | +0.61% | 82.1만 |
|---|
| 2026.03.27 | ₩39,688 | ₩40,075 | ₩39,087 | ₩39,314 | -0.94% | 79.7만 |
|---|
| 2026.03.26 | ₩38,953 | ₩41,237 | ₩38,953 | ₩40,008 | +2.71% | 113만 |
|---|
| 2026.03.25 | ₩38,445 | ₩40,302 | ₩38,192 | ₩39,528 | +2.81% | 72.6만 |
|---|
| 2026.03.24 | ₩37,043 | ₩38,272 | ₩36,602 | ₩37,871 | +2.24% | 78.7만 |
|---|
| 2026.03.23 | ₩37,657 | ₩38,339 | ₩36,963 | ₩37,550 | -0.28% | 81.2만 |
|---|
| 2026.03.20 | ₩37,257 | ₩37,871 | ₩36,722 | ₩37,217 | -0.11% | 161.9만 |
|---|
| 2026.03.19 | ₩37,791 | ₩37,991 | ₩36,736 | ₩37,297 | -1.31% | 60.6만 |
|---|
| 2026.03.18 | ₩38,165 | ₩38,486 | ₩37,404 | ₩37,577 | -1.54% | 54.1만 |
|---|
| 2026.03.17 | ₩38,299 | ₩39,340 | ₩38,299 | ₩38,619 | +0.84% | 62.5만 |
|---|
| 2026.03.16 | ₩37,016 | ₩38,646 | ₩37,016 | ₩38,526 | +4.08% | 55.9만 |
|---|
| 2026.03.13 | ₩37,083 | ₩37,657 | ₩36,415 | ₩37,203 | +0.32% | 51만 |
|---|
| 2026.03.12 | ₩36,749 | ₩37,136 | ₩36,068 | ₩36,856 | +0.29% | 46.4만 |
|---|
| 2026.03.11 | ₩37,631 | ₩37,711 | ₩36,495 | ₩37,497 | -0.35% | 43.3만 |
|---|
| 2026.03.10 | ₩38,085 | ₩38,699 | ₩37,404 | ₩37,751 | -0.88% | 52.7만 |
|---|
| 2026.03.09 | ₩36,776 | ₩38,232 | ₩36,762 | ₩38,112 | +3.63% | 78만 |
|---|
| 2026.03.06 | ₩36,428 | ₩36,856 | ₩35,854 | ₩36,696 | +0.73% | 85.6만 |
|---|
| 2026.03.05 | ₩37,591 | ₩37,911 | ₩36,696 | ₩36,976 | -1.63% | 102만 |
|---|
| 2026.03.04 | ₩38,299 | ₩39,234 | ₩37,577 | ₩37,657 | -1.67% | 91.9만 |
|---|
| 2026.03.03 | ₩37,778 | ₩39,140 | ₩37,016 | ₩38,045 | +0.71% | 91.9만 |
|---|
| 2026.03.02 | ₩39,808 | ₩40,529 | ₩37,564 | ₩39,007 | -2.01% | 120.5만 |
|---|
| 2026.02.27 | ₩39,180 | ₩40,770 | ₩38,753 | ₩40,382 | +3.07% | 76.5만 |
|---|
| 2026.02.26 | ₩39,835 | ₩40,155 | ₩38,806 | ₩40,048 | +0.54% | 64.6만 |
|---|
| 2026.02.25 | ₩40,690 | ₩41,224 | ₩39,808 | ₩40,022 | -1.64% | 65.2만 |
|---|
| 2026.02.24 | ₩40,543 | ₩41,438 | ₩39,688 | ₩40,596 | +0.13% | 120.1만 |
|---|
| 2026.02.23 | ₩39,127 | ₩40,610 | ₩38,913 | ₩40,342 | +3.11% | 106.6만 |
|---|
| 2026.02.20 | ₩38,018 | ₩39,113 | ₩37,711 | ₩39,073 | +2.78% | 97.9만 |
|---|
| 2026.02.19 | ₩36,749 | ₩38,486 | ₩36,736 | ₩38,178 | +3.89% | 72.3만 |
|---|
| 2026.02.18 | ₩36,776 | ₩37,257 | ₩36,161 | ₩36,816 | +0.11% | 70.8만 |
|---|
| 2026.02.17 | ₩37,136 | ₩37,671 | ₩36,642 | ₩37,163 | +0.07% | 67.5만 |
|---|
| 2026.02.13 | ₩38,352 | ₩38,699 | ₩37,083 | ₩37,350 | -2.61% | 65.1만 |
|---|
| 2026.02.12 | ₩37,203 | ₩38,659 | ₩36,201 | ₩37,497 | +0.79% | 97.6만 |
|---|
| 2026.02.11 | ₩35,533 | ₩37,029 | ₩34,799 | ₩37,016 | +4.17% | 97.6만 |
|---|
| 2026.02.10 | ₩36,201 | ₩36,696 | ₩35,854 | ₩36,241 | +0.11% | 73.6만 |
|---|
| 2026.02.09 | ₩35,333 | ₩36,041 | ₩34,785 | ₩35,988 | +1.85% | 67.8만 |
|---|
| 2026.02.06 | ₩36,108 | ₩36,642 | ₩35,400 | ₩35,440 | -1.85% | 115.2만 |
|---|
| 2026.02.05 | ₩36,709 | ₩37,497 | ₩35,333 | ₩35,493 | -3.31% | 110.8만 |
|---|
| 2026.02.04 | ₩37,657 | ₩37,657 | ₩36,802 | ₩37,003 | -1.74% | 95.9만 |
|---|
| 2026.02.03 | ₩37,550 | ₩38,352 | ₩36,869 | ₩37,310 | -0.64% | 80.8만 |
|---|
| 2026.02.02 | ₩36,308 | ₩38,352 | ₩35,440 | ₩37,617 | +3.61% | 92.2만 |
|---|
| 2026.01.30 | ₩36,682 | ₩37,297 | ₩36,001 | ₩36,655 | -0.07% | 55.3만 |
|---|
| 2026.01.29 | ₩37,804 | ₩38,165 | ₩36,615 | ₩36,883 | -2.44% | 82.8만 |
|---|
| 2026.01.28 | ₩38,459 | ₩38,793 | ₩37,697 | ₩37,818 | -1.67% | 118.7만 |
|---|
| 2026.01.27 | ₩38,472 | ₩39,982 | ₩37,965 | ₩38,299 | -0.45% | 91.4만 |
|---|
| 2026.01.26 | ₩38,071 | ₩38,966 | ₩37,444 | ₩38,512 | +1.16% | 114.3만 |
|---|
| 2026.01.23 | ₩38,165 | ₩38,873 | ₩37,163 | ₩38,125 | -0.11% | 99.3만 |
|---|
| 2026.01.22 | ₩36,402 | ₩38,405 | ₩36,241 | ₩38,285 | +5.17% | 79.2만 |
|---|
| 2026.01.21 | ₩35,707 | ₩36,495 | ₩35,293 | ₩36,295 | +1.65% | 113.3만 |
|---|
| 2026.01.20 | ₩35,400 | ₩36,175 | ₩35,066 | ₩35,640 | +0.68% | 89.8만 |
|---|
| 2026.01.16 | ₩37,230 | ₩37,711 | ₩36,215 | ₩36,321 | -2.44% | 97.6만 |
|---|
| 2026.01.15 | ₩38,566 | ₩38,566 | ₩37,070 | ₩37,136 | -3.71% | 80.6만 |
|---|
| 2026.01.14 | ₩37,123 | ₩38,459 | ₩36,762 | ₩38,379 | +3.38% | 76.9만 |
|---|
| 2026.01.13 | ₩37,404 | ₩38,018 | ₩36,468 | ₩37,136 | -0.71% | 65.9만 |
|---|
| 2026.01.12 | ₩37,537 | ₩37,911 | ₩36,522 | ₩37,831 | +0.78% | 90.4만 |
|---|
| 2026.01.09 | ₩38,138 | ₩38,339 | ₩37,430 | ₩37,951 | -0.49% | 117.1만 |
|---|
| 2026.01.08 | ₩37,724 | ₩38,272 | ₩37,283 | ₩37,617 | -0.28% | 109.6만 |
|---|
| 2026.01.07 | ₩36,696 | ₩39,327 | ₩36,696 | ₩38,125 | +3.90% | 130만 |
|---|
| 2026.01.06 | ₩36,522 | ₩36,963 | ₩36,201 | ₩36,696 | +0.48% | 92.8만 |
|---|
| 2026.01.05 | ₩36,295 | ₩36,856 | ₩35,453 | ₩36,669 | +1.03% | 106.8만 |
|---|
| 2026.01.02 | ₩36,402 | ₩36,402 | ₩35,480 | ₩36,308 | -0.26% | 94.7만 |
|---|
| 2025.12.31 | ₩36,308 | ₩36,883 | ₩35,720 | ₩36,362 | +0.15% | 87.1만 |
|---|
| 2025.12.30 | ₩36,094 | ₩36,615 | ₩35,613 | ₩36,509 | +1.15% | 98.2만 |
|---|
| 2025.12.29 | ₩37,297 | ₩37,404 | ₩36,134 | ₩36,281 | -2.72% | 102만 |
|---|
| 2025.12.26 | ₩38,820 | ₩38,820 | ₩36,629 | ₩37,430 | -3.58% | 170.6만 |
|---|
| 2025.12.24 | ₩37,404 | ₩40,129 | ₩36,201 | ₩38,966 | +4.18% | 631.1만 |
|---|
| 2025.12.23 | ₩33,329 | ₩33,329 | ₩32,648 | ₩32,848 | -1.44% | 91.6만 |
|---|
| 2025.12.22 | ₩32,768 | ₩33,476 | ₩32,274 | ₩33,329 | +1.71% | 256.4만 |
|---|
| 2025.12.19 | ₩33,490 | ₩33,810 | ₩32,394 | ₩32,675 | -2.43% | 377.3만 |
|---|
| 2025.12.18 | ₩34,438 | ₩35,026 | ₩32,862 | ₩33,035 | -4.07% | 117.4만 |
|---|
| 2025.12.17 | ₩34,986 | ₩35,213 | ₩33,944 | ₩33,997 | -2.83% | 141.8만 |
|---|
| 2025.12.16 | ₩35,694 | ₩35,934 | ₩34,705 | ₩34,852 | -2.36% | 103.9만 |
|---|
| 2025.12.15 | ₩36,869 | ₩37,337 | ₩35,426 | ₩35,867 | -2.72% | 118.3만 |
|---|
| 2025.12.12 | ₩36,762 | ₩36,963 | ₩35,774 | ₩36,428 | -0.91% | 120.3만 |
|---|
| 2025.12.11 | ₩37,190 | ₩37,737 | ₩36,415 | ₩36,682 | -1.36% | 151.2만 |
|---|
| 2025.12.10 | ₩36,108 | ₩38,218 | ₩35,881 | ₩37,404 | +3.59% | 163만 |
|---|
| 2025.12.09 | ₩36,629 | ₩36,923 | ₩35,801 | ₩35,867 | -2.08% | 100.3만 |
|---|
| 2025.12.08 | ₩36,869 | ₩38,178 | ₩36,228 | ₩36,442 | -1.16% | 109.2만 |
|---|
| 2025.12.05 | ₩36,816 | ₩37,337 | ₩36,148 | ₩37,043 | +0.62% | 85만 |
|---|
| 2025.12.04 | ₩36,535 | ₩36,989 | ₩36,241 | ₩36,629 | +0.26% | 122.6만 |
|---|
| 2025.12.03 | ₩36,268 | ₩37,043 | ₩36,054 | ₩36,722 | +1.25% | 120.1만 |
|---|
| 2025.12.02 | ₩37,056 | ₩37,390 | ₩35,814 | ₩36,041 | -2.74% | 172.7만 |
|---|
| 2025.12.01 | ₩38,085 | ₩38,138 | ₩36,909 | ₩37,190 | -2.35% | 150.1만 |
|---|
| 2025.11.28 | ₩39,140 | ₩39,140 | ₩38,005 | ₩39,007 | -0.34% | 50.1만 |
|---|
| 2025.11.26 | ₩38,539 | ₩39,354 | ₩37,190 | ₩38,793 | +0.66% | 185.7만 |
|---|
| 2025.11.25 | ₩36,321 | ₩38,245 | ₩35,213 | ₩37,978 | +4.56% | 229.8만 |
|---|
| 2025.11.24 | ₩34,144 | ₩35,734 | ₩33,343 | ₩35,386 | +3.64% | 426.9만 |
|---|
| 2025.11.21 | ₩32,942 | ₩34,652 | ₩30,724 | ₩33,717 | +2.35% | 363.6만 |
|---|
| 2025.11.20 | ₩31,125 | ₩34,705 | ₩30,791 | ₩32,822 | +5.45% | 766.6만 |
|---|
| 2025.11.19 | ₩31,112 | ₩33,490 | ₩29,709 | ₩29,843 | -4.08% | 1765.8만 |
|---|
| 2025.11.18 | ₩60,006 | ₩61,449 | ₩59,311 | ₩60,767 | +1.27% | 56.9만 |
|---|
| 2025.11.17 | ₩58,229 | ₩61,395 | ₩56,773 | ₩60,286 | +3.53% | 88.3만 |
|---|
| 2025.11.14 | ₩55,958 | ₩59,164 | ₩55,224 | ₩58,309 | +4.20% | 84.9만 |
|---|
| 2025.11.13 | ₩57,601 | ₩59,071 | ₩56,733 | ₩56,827 | -1.35% | 66.7만 |
|---|
| 2025.11.12 | ₩58,563 | ₩59,512 | ₩57,708 | ₩58,283 | -0.48% | 87.7만 |
|---|
| 2025.11.11 | ₩55,090 | ₩58,643 | ₩54,983 | ₩58,590 | +6.35% | 53.1만 |
|---|
| 2025.11.10 | ₩54,796 | ₩56,199 | ₩54,769 | ₩55,277 | +0.88% | 46.5만 |
|---|
| 2025.11.07 | ₩53,687 | ₩55,411 | ₩52,605 | ₩54,329 | +1.19% | 37.9만 |
|---|
| 2025.11.06 | ₩53,781 | ₩54,582 | ₩53,353 | ₩53,848 | +0.12% | 38.1만 |
|---|
| 2025.11.05 | ₩53,768 | ₩54,395 | ₩52,378 | ₩54,115 | +0.65% | 50.4만 |
|---|
| 2025.11.04 | ₩52,539 | ₩53,861 | ₩51,964 | ₩53,434 | +1.70% | 71.1만 |
|---|
| 2025.11.03 | ₩57,254 | ₩58,911 | ₩53,380 | ₩53,607 | -6.37% | 83.5만 |
|---|
| 2025.10.31 | ₩57,254 | ₩58,403 | ₩56,453 | ₩57,762 | +0.89% | 73.5만 |
|---|
| 2025.10.30 | ₩56,346 | ₩58,523 | ₩53,674 | ₩57,682 | +2.37% | 99만 |
|---|
| 2025.10.29 | ₩57,388 | ₩58,069 | ₩55,865 | ₩56,052 | -2.33% | 56.5만 |
|---|
| 2025.10.28 | ₩57,401 | ₩58,483 | ₩56,706 | ₩58,016 | +1.07% | 64.7만 |
|---|
| 2025.10.27 | ₩57,962 | ₩59,111 | ₩57,454 | ₩57,548 | -0.71% | 54.6만 |
|---|
| 2025.10.24 | ₩56,920 | ₩58,016 | ₩56,239 | ₩57,882 | +1.69% | 34.3만 |
|---|
| 2025.10.23 | ₩55,998 | ₩56,252 | ₩55,130 | ₩56,226 | +0.41% | 32.5만 |
|---|
| 2025.10.22 | ₩57,601 | ₩58,162 | ₩55,090 | ₩55,758 | -3.20% | 36.8만 |
|---|
| 2025.10.21 | ₩57,201 | ₩58,336 | ₩56,519 | ₩58,042 | +1.47% | 48.2만 |
|---|
| 2025.10.20 | ₩57,508 | ₩57,762 | ₩56,105 | ₩56,974 | -0.93% | 50.9만 |
|---|
| 2025.10.17 | ₩55,918 | ₩58,363 | ₩55,918 | ₩56,546 | +1.12% | 75.6만 |
|---|
| 2025.10.16 | ₩55,304 | ₩56,733 | ₩54,783 | ₩55,464 | +0.29% | 92.8만 |
|---|
| 2025.10.15 | ₩53,848 | ₩55,718 | ₩53,621 | ₩55,277 | +2.65% | 51.5만 |
|---|
| 2025.10.14 | ₩53,714 | ₩54,890 | ₩53,046 | ₩53,754 | +0.07% | 38.8만 |
|---|
| 2025.10.13 | ₩54,248 | ₩55,745 | ₩53,901 | ₩54,663 | +0.76% | 54.1만 |
|---|
| 2025.10.10 | ₩56,787 | ₩56,787 | ₩53,701 | ₩54,248 | -4.47% | 65.8만 |
|---|