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 | ₩42,708 | ₩43,110 | ₩42,265 | ₩42,654 | -0.13% | 83.6만 |
| 2026.10.08 | ₩42,185 | ₩43,338 | ₩41,782 | ₩42,802 | +1.46% | 207.9만 |
| 2026.10.07 | ₩42,064 | ₩43,271 | ₩41,662 | ₩42,627 | +1.34% | 167.3만 |
| 2026.10.06 | ₩42,225 | ₩42,949 | ₩41,286 | ₩42,533 | +0.73% | 127.8만 |
| 2026.10.05 | ₩42,439 | ₩42,587 | ₩41,273 | ₩41,903 | -1.26% | 80.9만 |
| 2026.10.02 | ₩44,008 | ₩44,008 | ₩42,439 | ₩42,641 | -3.11% | 57만 |
| 2026.10.01 | ₩44,585 | ₩45,229 | ₩43,472 | ₩43,552 | -2.32% | 170.4만 |
| 2026.09.30 | ₩45,148 | ₩45,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,585 |
| -1.25% |
| 154.9만 |
| 2026.09.29 | ₩44,531 | ₩44,987 | ₩43,847 | ₩44,652 | +0.27% | 41.6만 |
|---|
| 2026.09.28 | ₩43,619 | ₩45,752 | ₩43,378 | ₩44,813 | +2.74% | 134.8만 |
|---|
| 2026.09.25 | ₩44,156 | ₩44,692 | ₩43,633 | ₩43,687 | -1.06% | 99.7만 |
|---|
| 2026.09.24 | ₩45,617 | ₩45,765 | ₩42,064 | ₩44,116 | -3.29% | 163.5만 |
|---|
| 2026.09.23 | ₩46,730 | ₩47,052 | ₩45,711 | ₩45,845 | -1.89% | 75.3만 |
|---|
| 2026.09.22 | ₩45,845 | ₩47,414 | ₩45,430 | ₩46,891 | +2.28% | 117만 |
|---|
| 2026.09.21 | ₩45,188 | ₩45,778 | ₩44,652 | ₩45,524 | +0.74% | 88.5만 |
|---|
| 2026.09.18 | ₩44,639 | ₩44,786 | ₩43,941 | ₩44,344 | -0.66% | 156.6만 |
|---|
| 2026.09.17 | ₩44,813 | ₩45,993 | ₩44,504 | ₩45,068 | +0.57% | 95.7만 |
|---|
| 2026.09.16 | ₩44,102 | ₩45,255 | ₩43,901 | ₩44,183 | +0.18% | 86.4만 |
|---|
| 2026.09.15 | ₩44,558 | ₩44,893 | ₩43,204 | ₩43,995 | -1.26% | 135.4만 |
|---|
| 2026.09.14 | ₩45,363 | ₩46,073 | ₩44,102 | ₩44,545 | -1.80% | 79.5만 |
|---|
| 2026.09.11 | ₩45,510 | ₩45,966 | ₩44,679 | ₩45,054 | -1.00% | 75만 |
|---|
| 2026.09.10 | ₩45,939 | ₩47,307 | ₩44,531 | ₩45,108 | -1.81% | 72만 |
|---|
| 2026.09.09 | ₩44,437 | ₩47,441 | ₩44,437 | ₩46,435 | +4.50% | 102.5만 |
|---|
| 2026.09.08 | ₩43,619 | ₩45,497 | ₩43,217 | ₩44,987 | +3.14% | 81.6만 |
|---|
| 2026.09.04 | ₩44,424 | ₩44,920 | ₩44,142 | ₩44,384 | -0.09% | 48만 |
|---|
| 2026.09.03 | ₩45,966 | ₩46,114 | ₩44,183 | ₩44,424 | -3.35% | 51.6만 |
|---|
| 2026.09.02 | ₩46,248 | ₩46,838 | ₩44,974 | ₩45,765 | -1.04% | 77.2만 |
|---|
| 2026.09.01 | ₩45,054 | ₩46,047 | ₩44,531 | ₩45,872 | +1.82% | 92.7만 |
|---|
| 2026.08.31 | ₩44,370 | ₩45,416 | ₩44,156 | ₩45,162 | +1.78% | 111만 |
|---|
| 2026.08.28 | ₩45,510 | ₩46,073 | ₩44,612 | ₩44,679 | -1.83% | 52만 |
|---|
| 2026.08.27 | ₩45,510 | ₩46,677 | ₩45,068 | ₩45,966 | +1.00% | 100.1만 |
|---|
| 2026.08.26 | ₩45,376 | ₩46,167 | ₩44,572 | ₩45,577 | +0.44% | 81.2만 |
|---|
| 2026.08.25 | ₩44,049 | ₩45,939 | ₩44,035 | ₩45,457 | +3.20% | 74.2만 |
|---|
| 2026.08.24 | ₩44,585 | ₩44,585 | ₩43,727 | ₩43,767 | -1.83% | 63.6만 |
|---|
| 2026.08.21 | ₩45,081 | ₩45,711 | ₩44,183 | ₩44,370 | -1.58% | 57.8만 |
|---|
| 2026.08.20 | ₩46,449 | ₩47,052 | ₩45,068 | ₩45,094 | -2.92% | 69.8만 |
|---|
| 2026.08.19 | ₩47,468 | ₩48,246 | ₩46,355 | ₩47,092 | -0.79% | 169만 |
|---|
| 2026.08.18 | ₩44,960 | ₩46,704 | ₩44,867 | ₩46,127 | +2.59% | 118.8만 |
|---|
| 2026.08.17 | ₩45,135 | ₩45,577 | ₩44,545 | ₩45,094 | -0.09% | 96.9만 |
|---|
| 2026.08.14 | ₩44,384 | ₩45,336 | ₩43,552 | ₩45,001 | +1.39% | 112.5만 |
|---|
| 2026.08.13 | ₩46,060 | ₩46,462 | ₩44,665 | ₩44,880 | -2.56% | 93.9만 |
|---|
| 2026.08.12 | ₩43,901 | ₩46,006 | ₩43,351 | ₩45,872 | +4.49% | 122.3만 |
|---|
| 2026.08.11 | ₩44,317 | ₩45,068 | ₩43,204 | ₩43,834 | -1.09% | 93.9만 |
|---|
| 2026.08.10 | ₩42,734 | ₩44,384 | ₩42,520 | ₩43,700 | +2.26% | 107.1만 |
|---|
| 2026.08.07 | ₩43,338 | ₩43,727 | ₩42,305 | ₩43,271 | -0.15% | 140만 |
|---|
| 2026.08.06 | ₩42,158 | ₩43,673 | ₩42,158 | ₩42,842 | +1.62% | 118.8만 |
|---|
| 2026.08.05 | ₩42,895 | ₩43,311 | ₩41,957 | ₩42,533 | -0.84% | 91.6만 |
|---|
| 2026.08.04 | ₩41,622 | ₩42,587 | ₩40,535 | ₩42,372 | +1.80% | 107.3만 |
|---|
| 2026.08.03 | ₩41,273 | ₩41,487 | ₩39,315 | ₩40,951 | -0.78% | 119만 |
|---|
| 2026.07.31 | ₩44,706 | ₩44,706 | ₩40,147 | ₩40,254 | -9.96% | 210.2만 |
|---|
| 2026.07.30 | ₩39,530 | ₩44,920 | ₩39,087 | ₩43,914 | +11.09% | 313.5만 |
|---|
| 2026.07.29 | ₩48,044 | ₩48,769 | ₩46,757 | ₩46,945 | -2.29% | 115.5만 |
|---|
| 2026.07.28 | ₩50,270 | ₩50,364 | ₩47,253 | ₩48,259 | -4.00% | 83.5만 |
|---|
| 2026.07.27 | ₩49,667 | ₩51,946 | ₩48,581 | ₩49,573 | -0.19% | 99.3만 |
|---|
| 2026.07.24 | ₩48,889 | ₩49,184 | ₩47,749 | ₩48,755 | -0.27% | 89만 |
|---|
| 2026.07.23 | ₩47,119 | ₩49,184 | ₩47,052 | ₩48,648 | +3.24% | 77.8만 |
|---|
| 2026.07.22 | ₩50,096 | ₩50,096 | ₩48,004 | ₩48,339 | -3.51% | 90.3만 |
|---|
| 2026.07.21 | ₩48,004 | ₩52,791 | ₩47,776 | ₩50,096 | +4.36% | 340.4만 |
|---|
| 2026.07.20 | ₩53,220 | ₩54,306 | ₩53,220 | ₩53,716 | +0.93% | 63.6만 |
|---|
| 2026.07.17 | ₩50,981 | ₩53,301 | ₩50,968 | ₩53,113 | +4.18% | 77.4만 |
|---|
| 2026.07.16 | ₩53,234 | ₩53,234 | ₩51,303 | ₩51,920 | -2.47% | 72.7만 |
|---|
| 2026.07.15 | ₩53,019 | ₩53,837 | ₩52,268 | ₩53,462 | +0.83% | 62.5만 |
|---|
| 2026.07.14 | ₩54,280 | ₩54,360 | ₩52,952 | ₩53,529 | -1.38% | 67.3만 |
|---|
| 2026.07.13 | ₩54,534 | ₩55,111 | ₩52,872 | ₩54,373 | -0.30% | 71.4만 |
|---|
| 2026.07.10 | ₩57,565 | ₩57,565 | ₩53,985 | ₩55,285 | -3.96% | 113.4만 |
|---|
| 2026.07.09 | ₩57,096 | ₩57,887 | ₩56,264 | ₩57,377 | +0.49% | 52만 |
|---|
| 2026.07.08 | ₩58,289 | ₩59,000 | ₩57,015 | ₩57,337 | -1.63% | 161.9만 |
|---|
| 2026.07.07 | ₩52,805 | ₩59,120 | ₩52,805 | ₩59,013 | +11.76% | 277.6만 |
|---|
| 2026.07.06 | ₩49,841 | ₩50,539 | ₩49,305 | ₩50,136 | +0.59% | 47.6만 |
|---|
| 2026.07.02 | ₩50,176 | ₩50,552 | ₩48,970 | ₩50,391 | +0.43% | 79.1만 |
|---|
| 2026.07.01 | ₩49,694 | ₩51,464 | ₩48,742 | ₩49,721 | +0.05% | 113.3만 |
|---|
| 2026.06.30 | ₩51,370 | ₩51,370 | ₩49,613 | ₩49,761 | -3.13% | 98.8만 |
|---|
| 2026.06.29 | ₩50,391 | ₩51,061 | ₩49,881 | ₩51,008 | +1.22% | 77.2만 |
|---|
| 2026.06.26 | ₩48,755 | ₩51,343 | ₩48,138 | ₩50,820 | +4.24% | 383.6만 |
|---|
| 2026.06.25 | ₩48,581 | ₩49,962 | ₩47,991 | ₩48,541 | -0.08% | 77.3만 |
|---|
| 2026.06.24 | ₩48,152 | ₩49,479 | ₩47,361 | ₩48,648 | +1.03% | 102.8만 |
|---|
| 2026.06.23 | ₩46,690 | ₩48,004 | ₩46,435 | ₩47,723 | +2.21% | 74.4만 |
|---|
| 2026.06.22 | ₩45,993 | ₩47,642 | ₩45,993 | ₩47,066 | +2.33% | 137.9만 |
|---|
| 2026.06.18 | ₩45,457 | ₩46,194 | ₩44,920 | ₩45,805 | +0.77% | 224.2만 |
|---|
| 2026.06.17 | ₩42,909 | ₩45,282 | ₩42,681 | ₩44,357 | +3.38% | 92.1만 |
|---|
| 2026.06.16 | ₩42,882 | ₩43,619 | ₩41,970 | ₩42,694 | -0.44% | 78.8만 |
|---|
| 2026.06.15 | ₩39,811 | ₩42,681 | ₩39,248 | ₩42,667 | +7.17% | 165.2만 |
|---|
| 2026.06.12 | ₩38,618 | ₩40,535 | ₩38,229 | ₩39,503 | +2.29% | 114.1만 |
|---|
| 2026.06.11 | ₩38,162 | ₩39,020 | ₩37,773 | ₩38,511 | +0.91% | 219.5만 |
|---|
| 2026.06.10 | ₩37,679 | ₩38,940 | ₩37,143 | ₩38,725 | +2.78% | 102.2만 |
|---|
| 2026.06.09 | ₩37,130 | ₩38,149 | ₩36,057 | ₩37,733 | +1.63% | 129.1만 |
|---|
| 2026.06.08 | ₩38,430 | ₩38,537 | ₩36,459 | ₩36,794 | -4.26% | 52.1만 |
|---|
| 2026.06.05 | ₩38,819 | ₩39,409 | ₩37,720 | ₩37,934 | -2.28% | 56.1만 |
|---|
| 2026.06.04 | ₩37,706 | ₩39,315 | ₩37,465 | ₩38,605 | +2.38% | 64.8만 |
|---|
| 2026.06.03 | ₩35,547 | ₩37,210 | ₩35,520 | ₩37,116 | +4.41% | 67.9만 |
|---|
| 2026.06.02 | ₩37,813 | ₩37,947 | ₩35,453 | ₩35,547 | -5.99% | 110.1만 |
|---|
| 2026.06.01 | ₩39,020 | ₩39,221 | ₩36,888 | ₩37,545 | -3.78% | 85.4만 |
|---|
| 2026.05.29 | ₩39,007 | ₩40,602 | ₩38,216 | ₩39,422 | +1.07% | 143.2만 |
|---|
| 2026.05.28 | ₩38,377 | ₩40,938 | ₩38,283 | ₩40,790 | +6.29% | 98.8만 |
|---|
| 2026.05.27 | ₩38,310 | ₩38,859 | ₩37,988 | ₩38,377 | +0.18% | 93.5만 |
|---|
| 2026.05.26 | ₩37,880 | ₩38,162 | ₩36,888 | ₩37,988 | +0.28% | 90.3만 |
|---|
| 2026.05.22 | ₩38,470 | ₩39,020 | ₩37,599 | ₩37,733 | -1.92% | 87.5만 |
|---|
| 2026.05.21 | ₩37,626 | ₩38,618 | ₩37,130 | ₩38,605 | +2.60% | 52.3만 |
|---|
| 2026.05.20 | ₩37,250 | ₩38,685 | ₩37,062 | ₩38,216 | +2.59% | 67.8만 |
|---|
| 2026.05.19 | ₩38,162 | ₩38,162 | ₩36,808 | ₩37,183 | -2.57% | 63.8만 |
|---|
| 2026.05.18 | ₩37,760 | ₩38,444 | ₩37,210 | ₩37,827 | +0.18% | 75.8만 |
|---|
| 2026.05.15 | ₩38,216 | ₩38,417 | ₩37,384 | ₩37,773 | -1.16% | 60.4만 |
|---|
| 2026.05.14 | ₩38,752 | ₩39,127 | ₩37,974 | ₩38,524 | -0.59% | 68.2만 |
|---|
| 2026.05.13 | ₩37,827 | ₩38,712 | ₩37,652 | ₩38,578 | +1.99% | 74.7만 |
|---|
| 2026.05.12 | ₩37,947 | ₩38,189 | ₩36,955 | ₩38,108 | +0.42% | 76.7만 |
|---|
| 2026.05.11 | ₩37,264 | ₩38,900 | ₩37,156 | ₩37,532 | +0.72% | 79.4만 |
|---|
| 2026.05.08 | ₩36,875 | ₩37,827 | ₩36,875 | ₩37,264 | +1.05% | 58.3만 |
|---|
| 2026.05.07 | ₩36,472 | ₩36,969 | ₩36,124 | ₩36,915 | +1.21% | 72.3만 |
|---|
| 2026.05.06 | ₩36,741 | ₩36,888 | ₩35,547 | ₩36,177 | -1.53% | 108.4만 |
|---|
| 2026.05.05 | ₩36,767 | ₩37,545 | ₩36,110 | ₩36,486 | -0.77% | 87.1만 |
|---|
| 2026.05.04 | ₩37,438 | ₩37,679 | ₩36,245 | ₩36,955 | -1.29% | 157.9만 |
|---|
| 2026.05.01 | ₩37,545 | ₩38,082 | ₩36,540 | ₩37,760 | +0.57% | 116.6만 |
|---|
| 2026.04.30 | ₩37,639 | ₩38,457 | ₩37,156 | ₩37,545 | -0.25% | 130.6만 |
|---|
| 2026.04.29 | ₩35,534 | ₩38,645 | ₩34,394 | ₩37,612 | +5.85% | 281.4만 |
|---|
| 2026.04.28 | ₩32,919 | ₩33,978 | ₩32,825 | ₩33,254 | +1.02% | 88.6만 |
|---|
| 2026.04.27 | ₩33,683 | ₩34,649 | ₩32,570 | ₩32,758 | -2.75% | 107.1만 |
|---|
| 2026.04.24 | ₩34,287 | ₩34,327 | ₩33,415 | ₩33,952 | -0.98% | 97.3만 |
|---|
| 2026.04.23 | ₩35,869 | ₩36,124 | ₩34,354 | ₩34,515 | -3.78% | 102만 |
|---|
| 2026.04.22 | ₩35,520 | ₩36,137 | ₩34,944 | ₩35,829 | +0.87% | 158.6만 |
|---|
| 2026.04.21 | ₩35,990 | ₩36,258 | ₩34,930 | ₩35,252 | -2.05% | 161.7만 |
|---|
| 2026.04.20 | ₩39,664 | ₩39,825 | ₩34,930 | ₩36,298 | -8.49% | 582.3만 |
|---|
| 2026.04.17 | ₩47,602 | ₩48,004 | ₩46,757 | ₩47,119 | -1.01% | 67.3만 |
|---|
| 2026.04.16 | ₩46,502 | ₩47,052 | ₩46,060 | ₩46,824 | +0.69% | 83.2만 |
|---|
| 2026.04.15 | ₩44,625 | ₩46,234 | ₩44,558 | ₩46,194 | +3.52% | 57.2만 |
|---|
| 2026.04.14 | ₩44,437 | ₩45,457 | ₩44,142 | ₩44,652 | +0.48% | 65.3만 |
|---|
| 2026.04.13 | ₩44,142 | ₩45,068 | ₩44,022 | ₩44,451 | +0.70% | 69.4만 |
|---|
| 2026.04.10 | ₩44,209 | ₩44,478 | ₩43,539 | ₩44,142 | -0.15% | 76.5만 |
|---|
| 2026.04.09 | ₩44,960 | ₩44,960 | ₩43,700 | ₩44,142 | -1.82% | 86.8만 |
|---|
| 2026.04.08 | ₩47,508 | ₩48,259 | ₩45,162 | ₩45,282 | -4.69% | 123.6만 |
|---|
| 2026.04.07 | ₩46,663 | ₩47,347 | ₩46,234 | ₩47,079 | +0.89% | 148.4만 |
|---|
| 2026.04.06 | ₩47,548 | ₩48,246 | ₩46,342 | ₩46,663 | -1.86% | 106.9만 |
|---|
| 2026.04.02 | ₩45,550 | ₩47,401 | ₩44,947 | ₩47,200 | +3.62% | 142.5만 |
|---|
| 2026.04.01 | ₩45,443 | ₩48,487 | ₩45,416 | ₩45,845 | +0.89% | 155.7만 |
|---|
| 2026.03.31 | ₩45,215 | ₩48,742 | ₩45,148 | ₩45,363 | +0.33% | 360.7만 |
|---|
| 2026.03.30 | ₩39,463 | ₩40,348 | ₩38,926 | ₩39,704 | +0.61% | 82.1만 |
|---|
| 2026.03.27 | ₩39,838 | ₩40,227 | ₩39,235 | ₩39,463 | -0.94% | 79.7만 |
|---|
| 2026.03.26 | ₩39,101 | ₩41,394 | ₩39,101 | ₩40,160 | +2.71% | 113만 |
|---|
| 2026.03.25 | ₩38,591 | ₩40,455 | ₩38,336 | ₩39,677 | +2.81% | 72.6만 |
|---|
| 2026.03.24 | ₩37,183 | ₩38,417 | ₩36,741 | ₩38,015 | +2.24% | 78.7만 |
|---|
| 2026.03.23 | ₩37,800 | ₩38,484 | ₩37,103 | ₩37,693 | -0.28% | 81.2만 |
|---|
| 2026.03.20 | ₩37,398 | ₩38,015 | ₩36,861 | ₩37,357 | -0.11% | 161.9만 |
|---|
| 2026.03.19 | ₩37,934 | ₩38,135 | ₩36,875 | ₩37,438 | -1.31% | 60.6만 |
|---|
| 2026.03.18 | ₩38,310 | ₩38,631 | ₩37,545 | ₩37,720 | -1.54% | 54.1만 |
|---|
| 2026.03.17 | ₩38,444 | ₩39,490 | ₩38,444 | ₩38,765 | +0.84% | 62.5만 |
|---|
| 2026.03.16 | ₩37,156 | ₩38,792 | ₩37,156 | ₩38,672 | +4.08% | 55.9만 |
|---|
| 2026.03.13 | ₩37,223 | ₩37,800 | ₩36,553 | ₩37,344 | +0.32% | 51만 |
|---|
| 2026.03.12 | ₩36,888 | ₩37,277 | ₩36,204 | ₩36,995 | +0.29% | 46.4만 |
|---|
| 2026.03.11 | ₩37,773 | ₩37,854 | ₩36,633 | ₩37,639 | -0.35% | 43.3만 |
|---|
| 2026.03.10 | ₩38,229 | ₩38,846 | ₩37,545 | ₩37,894 | -0.88% | 52.7만 |
|---|
| 2026.03.09 | ₩36,915 | ₩38,377 | ₩36,902 | ₩38,256 | +3.63% | 78만 |
|---|
| 2026.03.06 | ₩36,566 | ₩36,995 | ₩35,990 | ₩36,835 | +0.73% | 85.6만 |
|---|
| 2026.03.05 | ₩37,733 | ₩38,055 | ₩36,835 | ₩37,116 | -1.63% | 102만 |
|---|
| 2026.03.04 | ₩38,444 | ₩39,382 | ₩37,720 | ₩37,800 | -1.67% | 91.9만 |
|---|
| 2026.03.03 | ₩37,921 | ₩39,288 | ₩37,156 | ₩38,189 | +0.71% | 91.9만 |
|---|
| 2026.03.02 | ₩39,959 | ₩40,683 | ₩37,706 | ₩39,154 | -2.01% | 120.5만 |
|---|
| 2026.02.27 | ₩39,329 | ₩40,924 | ₩38,900 | ₩40,535 | +3.07% | 76.5만 |
|---|
| 2026.02.26 | ₩39,986 | ₩40,307 | ₩38,953 | ₩40,200 | +0.54% | 64.6만 |
|---|
| 2026.02.25 | ₩40,844 | ₩41,380 | ₩39,959 | ₩40,173 | -1.64% | 65.2만 |
|---|
| 2026.02.24 | ₩40,696 | ₩41,595 | ₩39,838 | ₩40,750 | +0.13% | 120.1만 |
|---|
| 2026.02.23 | ₩39,275 | ₩40,763 | ₩39,060 | ₩40,495 | +3.11% | 106.6만 |
|---|
| 2026.02.20 | ₩38,162 | ₩39,262 | ₩37,854 | ₩39,221 | +2.78% | 97.9만 |
|---|
| 2026.02.19 | ₩36,888 | ₩38,631 | ₩36,875 | ₩38,323 | +3.89% | 72.3만 |
|---|
| 2026.02.18 | ₩36,915 | ₩37,398 | ₩36,298 | ₩36,955 | +0.11% | 70.8만 |
|---|
| 2026.02.17 | ₩37,277 | ₩37,813 | ₩36,781 | ₩37,304 | +0.07% | 67.5만 |
|---|
| 2026.02.13 | ₩38,497 | ₩38,846 | ₩37,223 | ₩37,492 | -2.61% | 65.1만 |
|---|
| 2026.02.12 | ₩37,344 | ₩38,806 | ₩36,338 | ₩37,639 | +0.79% | 97.6만 |
|---|
| 2026.02.11 | ₩35,668 | ₩37,170 | ₩34,930 | ₩37,156 | +4.17% | 97.6만 |
|---|
| 2026.02.10 | ₩36,338 | ₩36,835 | ₩35,990 | ₩36,379 | +0.11% | 73.6만 |
|---|
| 2026.02.09 | ₩35,467 | ₩36,177 | ₩34,917 | ₩36,124 | +1.85% | 67.8만 |
|---|
| 2026.02.06 | ₩36,245 | ₩36,781 | ₩35,534 | ₩35,574 | -1.85% | 115.2만 |
|---|
| 2026.02.05 | ₩36,848 | ₩37,639 | ₩35,467 | ₩35,628 | -3.31% | 110.8만 |
|---|
| 2026.02.04 | ₩37,800 | ₩37,800 | ₩36,942 | ₩37,143 | -1.74% | 95.9만 |
|---|
| 2026.02.03 | ₩37,693 | ₩38,497 | ₩37,009 | ₩37,451 | -0.64% | 80.8만 |
|---|
| 2026.02.02 | ₩36,446 | ₩38,497 | ₩35,574 | ₩37,760 | +3.61% | 92.2만 |
|---|
| 2026.01.30 | ₩36,821 | ₩37,438 | ₩36,137 | ₩36,794 | -0.07% | 55.3만 |
|---|
| 2026.01.29 | ₩37,947 | ₩38,310 | ₩36,754 | ₩37,022 | -2.44% | 82.8만 |
|---|
| 2026.01.28 | ₩38,605 | ₩38,940 | ₩37,840 | ₩37,961 | -1.67% | 118.7만 |
|---|
| 2026.01.27 | ₩38,618 | ₩40,133 | ₩38,108 | ₩38,444 | -0.45% | 91.4만 |
|---|
| 2026.01.26 | ₩38,216 | ₩39,114 | ₩37,585 | ₩38,658 | +1.16% | 114.3만 |
|---|
| 2026.01.23 | ₩38,310 | ₩39,020 | ₩37,304 | ₩38,269 | -0.11% | 99.3만 |
|---|
| 2026.01.22 | ₩36,540 | ₩38,551 | ₩36,379 | ₩38,430 | +5.17% | 79.2만 |
|---|
| 2026.01.21 | ₩35,842 | ₩36,633 | ₩35,427 | ₩36,432 | +1.65% | 113.3만 |
|---|
| 2026.01.20 | ₩35,534 | ₩36,312 | ₩35,199 | ₩35,775 | +0.68% | 89.8만 |
|---|
| 2026.01.16 | ₩37,371 | ₩37,854 | ₩36,352 | ₩36,459 | -2.44% | 97.6만 |
|---|
| 2026.01.15 | ₩38,712 | ₩38,712 | ₩37,210 | ₩37,277 | -3.71% | 80.6만 |
|---|
| 2026.01.14 | ₩37,264 | ₩38,605 | ₩36,902 | ₩38,524 | +3.38% | 76.9만 |
|---|
| 2026.01.13 | ₩37,545 | ₩38,162 | ₩36,607 | ₩37,277 | -0.71% | 65.9만 |
|---|
| 2026.01.12 | ₩37,679 | ₩38,055 | ₩36,660 | ₩37,974 | +0.78% | 90.4만 |
|---|
| 2026.01.09 | ₩38,283 | ₩38,484 | ₩37,572 | ₩38,095 | -0.49% | 117.1만 |
|---|
| 2026.01.08 | ₩37,867 | ₩38,417 | ₩37,425 | ₩37,760 | -0.28% | 109.6만 |
|---|
| 2026.01.07 | ₩36,835 | ₩39,476 | ₩36,835 | ₩38,269 | +3.90% | 130만 |
|---|
| 2026.01.06 | ₩36,660 | ₩37,103 | ₩36,338 | ₩36,835 | +0.48% | 92.8만 |
|---|
| 2026.01.05 | ₩36,432 | ₩36,995 | ₩35,587 | ₩36,808 | +1.03% | 106.8만 |
|---|
| 2026.01.02 | ₩36,540 | ₩36,540 | ₩35,614 | ₩36,446 | -0.26% | 94.7만 |
|---|
| 2025.12.31 | ₩36,446 | ₩37,022 | ₩35,856 | ₩36,499 | +0.15% | 87.1만 |
|---|
| 2025.12.30 | ₩36,231 | ₩36,754 | ₩35,748 | ₩36,647 | +1.15% | 98.2만 |
|---|
| 2025.12.29 | ₩37,438 | ₩37,545 | ₩36,271 | ₩36,419 | -2.72% | 102만 |
|---|
| 2025.12.26 | ₩38,967 | ₩38,967 | ₩36,767 | ₩37,572 | -3.58% | 170.6만 |
|---|
| 2025.12.24 | ₩37,545 | ₩40,281 | ₩36,338 | ₩39,114 | +4.18% | 631.1만 |
|---|
| 2025.12.23 | ₩33,455 | ₩33,455 | ₩32,772 | ₩32,973 | -1.44% | 91.6만 |
|---|
| 2025.12.22 | ₩32,892 | ₩33,603 | ₩32,396 | ₩33,455 | +1.71% | 256.4만 |
|---|
| 2025.12.19 | ₩33,616 | ₩33,938 | ₩32,517 | ₩32,798 | -2.43% | 377.3만 |
|---|
| 2025.12.18 | ₩34,568 | ₩35,158 | ₩32,986 | ₩33,160 | -4.07% | 117.4만 |
|---|
| 2025.12.17 | ₩35,118 | ₩35,346 | ₩34,072 | ₩34,126 | -2.83% | 141.8만 |
|---|
| 2025.12.16 | ₩35,829 | ₩36,070 | ₩34,837 | ₩34,984 | -2.36% | 103.9만 |
|---|
| 2025.12.15 | ₩37,009 | ₩37,478 | ₩35,561 | ₩36,003 | -2.72% | 118.3만 |
|---|
| 2025.12.12 | ₩36,902 | ₩37,103 | ₩35,909 | ₩36,566 | -0.91% | 120.3만 |
|---|
| 2025.12.11 | ₩37,331 | ₩37,880 | ₩36,553 | ₩36,821 | -1.36% | 151.2만 |
|---|
| 2025.12.10 | ₩36,245 | ₩38,363 | ₩36,017 | ₩37,545 | +3.59% | 163만 |
|---|
| 2025.12.09 | ₩36,767 | ₩37,062 | ₩35,936 | ₩36,003 | -2.08% | 100.3만 |
|---|
| 2025.12.08 | ₩37,009 | ₩38,323 | ₩36,365 | ₩36,580 | -1.16% | 109.2만 |
|---|
| 2025.12.05 | ₩36,955 | ₩37,478 | ₩36,285 | ₩37,183 | +0.62% | 85만 |
|---|
| 2025.12.04 | ₩36,674 | ₩37,130 | ₩36,379 | ₩36,767 | +0.26% | 122.6만 |
|---|
| 2025.12.03 | ₩36,405 | ₩37,183 | ₩36,191 | ₩36,861 | +1.25% | 120.1만 |
|---|
| 2025.12.02 | ₩37,197 | ₩37,532 | ₩35,950 | ₩36,177 | -2.74% | 172.7만 |
|---|
| 2025.12.01 | ₩38,229 | ₩38,283 | ₩37,049 | ₩37,331 | -2.35% | 150.1만 |
|---|
| 2025.11.28 | ₩39,288 | ₩39,288 | ₩38,149 | ₩39,154 | -0.34% | 50.1만 |
|---|
| 2025.11.26 | ₩38,685 | ₩39,503 | ₩37,331 | ₩38,940 | +0.66% | 185.7만 |
|---|
| 2025.11.25 | ₩36,459 | ₩38,390 | ₩35,346 | ₩38,122 | +4.56% | 229.8만 |
|---|
| 2025.11.24 | ₩34,273 | ₩35,869 | ₩33,469 | ₩35,520 | +3.64% | 426.9만 |
|---|
| 2025.11.21 | ₩33,067 | ₩34,783 | ₩30,841 | ₩33,844 | +2.35% | 363.6만 |
|---|
| 2025.11.20 | ₩31,243 | ₩34,837 | ₩30,908 | ₩32,946 | +5.45% | 766.6만 |
|---|
| 2025.11.19 | ₩31,230 | ₩33,616 | ₩29,822 | ₩29,956 | -4.08% | 1765.8만 |
|---|
| 2025.11.18 | ₩60,233 | ₩61,681 | ₩59,536 | ₩60,998 | +1.27% | 56.9만 |
|---|
| 2025.11.17 | ₩58,450 | ₩61,628 | ₩56,988 | ₩60,515 | +3.53% | 88.3만 |
|---|
| 2025.11.14 | ₩56,170 | ₩59,388 | ₩55,433 | ₩58,530 | +4.20% | 84.9만 |
|---|
| 2025.11.13 | ₩57,820 | ₩59,295 | ₩56,948 | ₩57,042 | -1.35% | 66.7만 |
|---|
| 2025.11.12 | ₩58,785 | ₩59,737 | ₩57,927 | ₩58,503 | -0.48% | 87.7만 |
|---|
| 2025.11.11 | ₩55,299 | ₩58,866 | ₩55,191 | ₩58,812 | +6.35% | 53.1만 |
|---|
| 2025.11.10 | ₩55,004 | ₩56,412 | ₩54,977 | ₩55,486 | +0.88% | 46.5만 |
|---|
| 2025.11.07 | ₩53,891 | ₩55,621 | ₩52,805 | ₩54,534 | +1.19% | 37.9만 |
|---|
| 2025.11.06 | ₩53,985 | ₩54,789 | ₩53,556 | ₩54,052 | +0.12% | 38.1만 |
|---|
| 2025.11.05 | ₩53,971 | ₩54,601 | ₩52,577 | ₩54,320 | +0.65% | 50.4만 |
|---|
| 2025.11.04 | ₩52,738 | ₩54,065 | ₩52,161 | ₩53,636 | +1.70% | 71.1만 |
|---|
| 2025.11.03 | ₩57,471 | ₩59,134 | ₩53,582 | ₩53,810 | -6.37% | 83.5만 |
|---|
| 2025.10.31 | ₩57,471 | ₩58,624 | ₩56,666 | ₩57,981 | +0.89% | 73.5만 |
|---|
| 2025.10.30 | ₩56,559 | ₩58,745 | ₩53,877 | ₩57,900 | +2.37% | 99만 |
|---|
| 2025.10.29 | ₩57,605 | ₩58,289 | ₩56,076 | ₩56,264 | -2.33% | 56.5만 |
|---|
| 2025.10.28 | ₩57,618 | ₩58,705 | ₩56,921 | ₩58,235 | +1.07% | 64.7만 |
|---|
| 2025.10.27 | ₩58,182 | ₩59,335 | ₩57,672 | ₩57,766 | -0.71% | 54.6만 |
|---|
| 2025.10.24 | ₩57,136 | ₩58,235 | ₩56,452 | ₩58,101 | +1.69% | 34.3만 |
|---|
| 2025.10.23 | ₩56,211 | ₩56,465 | ₩55,339 | ₩56,438 | +0.41% | 32.5만 |
|---|
| 2025.10.22 | ₩57,820 | ₩58,383 | ₩55,299 | ₩55,969 | -3.20% | 36.8만 |
|---|
| 2025.10.21 | ₩57,417 | ₩58,557 | ₩56,733 | ₩58,262 | +1.47% | 48.2만 |
|---|
| 2025.10.20 | ₩57,726 | ₩57,981 | ₩56,318 | ₩57,189 | -0.93% | 50.9만 |
|---|
| 2025.10.17 | ₩56,130 | ₩58,584 | ₩56,130 | ₩56,760 | +1.12% | 75.6만 |
|---|
| 2025.10.16 | ₩55,513 | ₩56,948 | ₩54,990 | ₩55,674 | +0.29% | 92.8만 |
|---|
| 2025.10.15 | ₩54,052 | ₩55,929 | ₩53,824 | ₩55,486 | +2.65% | 51.5만 |
|---|
| 2025.10.14 | ₩53,918 | ₩55,098 | ₩53,247 | ₩53,958 | +0.07% | 38.8만 |
|---|
| 2025.10.13 | ₩54,454 | ₩55,956 | ₩54,105 | ₩54,870 | +0.76% | 54.1만 |
|---|
| 2025.10.10 | ₩57,002 | ₩57,002 | ₩53,904 | ₩54,454 | -4.47% | 65.8만 |
|---|