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 | ₩42,718 | ₩43,121 | ₩42,276 | ₩42,665 | -0.13% | 83.6만 |
| 2026.10.08 | ₩42,195 | ₩43,349 | ₩41,793 | ₩42,812 | +1.46% | 207.9만 |
| 2026.10.07 | ₩42,074 | ₩43,281 | ₩41,672 | ₩42,638 | +1.34% | 167.3만 |
| 2026.10.06 | ₩42,235 | ₩42,960 | ₩41,296 | ₩42,544 | +0.73% | 127.8만 |
| 2026.10.05 | ₩42,450 | ₩42,597 | ₩41,283 | ₩41,913 | -1.26% | 80.9만 |
| 2026.10.02 | ₩44,019 | ₩44,019 | ₩42,450 | ₩42,651 | -3.11% | 57만 |
| 2026.10.01 | ₩44,596 | ₩45,240 | ₩43,483 | ₩43,563 | -2.32% | 170.4만 |
| 2026.09.30 | ₩45,159 | ₩45,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,596 |
| -1.25% |
| 154.9만 |
| 2026.09.29 | ₩44,542 | ₩44,998 | ₩43,858 | ₩44,663 | +0.27% | 41.6만 |
|---|
| 2026.09.28 | ₩43,630 | ₩45,763 | ₩43,389 | ₩44,824 | +2.74% | 134.8만 |
|---|
| 2026.09.25 | ₩44,167 | ₩44,703 | ₩43,644 | ₩43,697 | -1.06% | 99.7만 |
|---|
| 2026.09.24 | ₩45,629 | ₩45,776 | ₩42,074 | ₩44,126 | -3.29% | 163.5만 |
|---|
| 2026.09.23 | ₩46,742 | ₩47,064 | ₩45,723 | ₩45,857 | -1.89% | 75.3만 |
|---|
| 2026.09.22 | ₩45,857 | ₩47,426 | ₩45,441 | ₩46,903 | +2.28% | 117만 |
|---|
| 2026.09.21 | ₩45,199 | ₩45,790 | ₩44,663 | ₩45,535 | +0.74% | 88.5만 |
|---|
| 2026.09.18 | ₩44,650 | ₩44,797 | ₩43,952 | ₩44,354 | -0.66% | 156.6만 |
|---|
| 2026.09.17 | ₩44,824 | ₩46,004 | ₩44,515 | ₩45,079 | +0.57% | 95.7만 |
|---|
| 2026.09.16 | ₩44,113 | ₩45,267 | ₩43,912 | ₩44,194 | +0.18% | 86.4만 |
|---|
| 2026.09.15 | ₩44,569 | ₩44,904 | ₩43,214 | ₩44,006 | -1.26% | 135.4만 |
|---|
| 2026.09.14 | ₩45,374 | ₩46,085 | ₩44,113 | ₩44,556 | -1.80% | 79.5만 |
|---|
| 2026.09.11 | ₩45,521 | ₩45,977 | ₩44,690 | ₩45,065 | -1.00% | 75만 |
|---|
| 2026.09.10 | ₩45,951 | ₩47,319 | ₩44,542 | ₩45,119 | -1.81% | 72만 |
|---|
| 2026.09.09 | ₩44,448 | ₩47,453 | ₩44,448 | ₩46,447 | +4.50% | 102.5만 |
|---|
| 2026.09.08 | ₩43,630 | ₩45,508 | ₩43,228 | ₩44,998 | +3.14% | 81.6만 |
|---|
| 2026.09.04 | ₩44,435 | ₩44,931 | ₩44,153 | ₩44,395 | -0.09% | 48만 |
|---|
| 2026.09.03 | ₩45,977 | ₩46,125 | ₩44,194 | ₩44,435 | -3.35% | 51.6만 |
|---|
| 2026.09.02 | ₩46,259 | ₩46,849 | ₩44,985 | ₩45,776 | -1.04% | 77.2만 |
|---|
| 2026.09.01 | ₩45,065 | ₩46,058 | ₩44,542 | ₩45,883 | +1.82% | 92.7만 |
|---|
| 2026.08.31 | ₩44,381 | ₩45,427 | ₩44,167 | ₩45,173 | +1.78% | 111만 |
|---|
| 2026.08.28 | ₩45,521 | ₩46,085 | ₩44,623 | ₩44,690 | -1.83% | 52만 |
|---|
| 2026.08.27 | ₩45,521 | ₩46,688 | ₩45,079 | ₩45,977 | +1.00% | 100.1만 |
|---|
| 2026.08.26 | ₩45,387 | ₩46,179 | ₩44,582 | ₩45,588 | +0.44% | 81.2만 |
|---|
| 2026.08.25 | ₩44,059 | ₩45,951 | ₩44,046 | ₩45,468 | +3.20% | 74.2만 |
|---|
| 2026.08.24 | ₩44,596 | ₩44,596 | ₩43,738 | ₩43,778 | -1.83% | 63.6만 |
|---|
| 2026.08.21 | ₩45,092 | ₩45,723 | ₩44,194 | ₩44,381 | -1.58% | 57.8만 |
|---|
| 2026.08.20 | ₩46,460 | ₩47,064 | ₩45,079 | ₩45,106 | -2.92% | 69.8만 |
|---|
| 2026.08.19 | ₩47,480 | ₩48,257 | ₩46,366 | ₩47,104 | -0.79% | 169만 |
|---|
| 2026.08.18 | ₩44,971 | ₩46,715 | ₩44,878 | ₩46,138 | +2.59% | 118.8만 |
|---|
| 2026.08.17 | ₩45,146 | ₩45,588 | ₩44,556 | ₩45,106 | -0.09% | 96.9만 |
|---|
| 2026.08.14 | ₩44,395 | ₩45,347 | ₩43,563 | ₩45,012 | +1.39% | 112.5만 |
|---|
| 2026.08.13 | ₩46,071 | ₩46,474 | ₩44,676 | ₩44,891 | -2.56% | 93.9만 |
|---|
| 2026.08.12 | ₩43,912 | ₩46,018 | ₩43,362 | ₩45,883 | +4.49% | 122.3만 |
|---|
| 2026.08.11 | ₩44,328 | ₩45,079 | ₩43,214 | ₩43,845 | -1.09% | 93.9만 |
|---|
| 2026.08.10 | ₩42,745 | ₩44,395 | ₩42,530 | ₩43,711 | +2.26% | 107.1만 |
|---|
| 2026.08.07 | ₩43,349 | ₩43,738 | ₩42,316 | ₩43,281 | -0.15% | 140만 |
|---|
| 2026.08.06 | ₩42,168 | ₩43,684 | ₩42,168 | ₩42,852 | +1.62% | 118.8만 |
|---|
| 2026.08.05 | ₩42,906 | ₩43,322 | ₩41,967 | ₩42,544 | -0.84% | 91.6만 |
|---|
| 2026.08.04 | ₩41,632 | ₩42,597 | ₩40,545 | ₩42,383 | +1.80% | 107.3만 |
|---|
| 2026.08.03 | ₩41,283 | ₩41,498 | ₩39,325 | ₩40,961 | -0.78% | 119만 |
|---|
| 2026.07.31 | ₩44,717 | ₩44,717 | ₩40,156 | ₩40,264 | -9.96% | 210.2만 |
|---|
| 2026.07.30 | ₩39,539 | ₩44,931 | ₩39,097 | ₩43,925 | +11.09% | 313.5만 |
|---|
| 2026.07.29 | ₩48,056 | ₩48,781 | ₩46,769 | ₩46,956 | -2.29% | 115.5만 |
|---|
| 2026.07.28 | ₩50,283 | ₩50,377 | ₩47,265 | ₩48,271 | -4.00% | 83.5만 |
|---|
| 2026.07.27 | ₩49,679 | ₩51,959 | ₩48,593 | ₩49,585 | -0.19% | 99.3만 |
|---|
| 2026.07.24 | ₩48,901 | ₩49,196 | ₩47,761 | ₩48,767 | -0.27% | 89만 |
|---|
| 2026.07.23 | ₩47,131 | ₩49,196 | ₩47,064 | ₩48,660 | +3.24% | 77.8만 |
|---|
| 2026.07.22 | ₩50,108 | ₩50,108 | ₩48,016 | ₩48,351 | -3.51% | 90.3만 |
|---|
| 2026.07.21 | ₩48,016 | ₩52,804 | ₩47,788 | ₩50,108 | +4.36% | 340.4만 |
|---|
| 2026.07.20 | ₩53,233 | ₩54,320 | ₩53,233 | ₩53,730 | +0.93% | 63.6만 |
|---|
| 2026.07.17 | ₩50,994 | ₩53,314 | ₩50,980 | ₩53,126 | +4.18% | 77.4만 |
|---|
| 2026.07.16 | ₩53,247 | ₩53,247 | ₩51,315 | ₩51,932 | -2.47% | 72.7만 |
|---|
| 2026.07.15 | ₩53,032 | ₩53,850 | ₩52,281 | ₩53,475 | +0.83% | 62.5만 |
|---|
| 2026.07.14 | ₩54,293 | ₩54,373 | ₩52,965 | ₩53,542 | -1.38% | 67.3만 |
|---|
| 2026.07.13 | ₩54,548 | ₩55,125 | ₩52,885 | ₩54,387 | -0.30% | 71.4만 |
|---|
| 2026.07.10 | ₩57,579 | ₩57,579 | ₩53,998 | ₩55,299 | -3.96% | 113.4만 |
|---|
| 2026.07.09 | ₩57,110 | ₩57,901 | ₩56,278 | ₩57,391 | +0.49% | 52만 |
|---|
| 2026.07.08 | ₩58,303 | ₩59,014 | ₩57,029 | ₩57,351 | -1.63% | 161.9만 |
|---|
| 2026.07.07 | ₩52,818 | ₩59,135 | ₩52,818 | ₩59,028 | +11.76% | 277.6만 |
|---|
| 2026.07.06 | ₩49,854 | ₩50,551 | ₩49,317 | ₩50,149 | +0.59% | 47.6만 |
|---|
| 2026.07.02 | ₩50,189 | ₩50,564 | ₩48,982 | ₩50,403 | +0.43% | 79.1만 |
|---|
| 2026.07.01 | ₩49,706 | ₩51,476 | ₩48,754 | ₩49,733 | +0.05% | 113.3만 |
|---|
| 2026.06.30 | ₩51,383 | ₩51,383 | ₩49,626 | ₩49,773 | -3.13% | 98.8만 |
|---|
| 2026.06.29 | ₩50,403 | ₩51,074 | ₩49,894 | ₩51,020 | +1.22% | 77.2만 |
|---|
| 2026.06.26 | ₩48,767 | ₩51,356 | ₩48,150 | ₩50,833 | +4.24% | 383.6만 |
|---|
| 2026.06.25 | ₩48,593 | ₩49,974 | ₩48,003 | ₩48,553 | -0.08% | 77.3만 |
|---|
| 2026.06.24 | ₩48,164 | ₩49,491 | ₩47,372 | ₩48,660 | +1.03% | 102.8만 |
|---|
| 2026.06.23 | ₩46,702 | ₩48,016 | ₩46,447 | ₩47,734 | +2.21% | 74.4만 |
|---|
| 2026.06.22 | ₩46,004 | ₩47,654 | ₩46,004 | ₩47,077 | +2.33% | 137.9만 |
|---|
| 2026.06.18 | ₩45,468 | ₩46,205 | ₩44,931 | ₩45,816 | +0.77% | 224.2만 |
|---|
| 2026.06.17 | ₩42,919 | ₩45,293 | ₩42,691 | ₩44,368 | +3.38% | 92.1만 |
|---|
| 2026.06.16 | ₩42,893 | ₩43,630 | ₩41,980 | ₩42,705 | -0.44% | 78.8만 |
|---|
| 2026.06.15 | ₩39,821 | ₩42,691 | ₩39,258 | ₩42,678 | +7.17% | 165.2만 |
|---|
| 2026.06.12 | ₩38,627 | ₩40,545 | ₩38,238 | ₩39,513 | +2.29% | 114.1만 |
|---|
| 2026.06.11 | ₩38,171 | ₩39,030 | ₩37,782 | ₩38,520 | +0.91% | 219.5만 |
|---|
| 2026.06.10 | ₩37,689 | ₩38,949 | ₩37,152 | ₩38,735 | +2.78% | 102.2만 |
|---|
| 2026.06.09 | ₩37,139 | ₩38,158 | ₩36,066 | ₩37,742 | +1.63% | 129.1만 |
|---|
| 2026.06.08 | ₩38,440 | ₩38,547 | ₩36,468 | ₩36,803 | -4.26% | 52.1만 |
|---|
| 2026.06.05 | ₩38,829 | ₩39,419 | ₩37,729 | ₩37,943 | -2.28% | 56.1만 |
|---|
| 2026.06.04 | ₩37,715 | ₩39,325 | ₩37,474 | ₩38,614 | +2.38% | 64.8만 |
|---|
| 2026.06.03 | ₩35,556 | ₩37,219 | ₩35,529 | ₩37,125 | +4.41% | 67.9만 |
|---|
| 2026.06.02 | ₩37,823 | ₩37,957 | ₩35,462 | ₩35,556 | -5.99% | 110.1만 |
|---|
| 2026.06.01 | ₩39,030 | ₩39,231 | ₩36,897 | ₩37,554 | -3.78% | 85.4만 |
|---|
| 2026.05.29 | ₩39,016 | ₩40,612 | ₩38,225 | ₩39,432 | +1.07% | 143.2만 |
|---|
| 2026.05.28 | ₩38,386 | ₩40,948 | ₩38,292 | ₩40,800 | +6.29% | 98.8만 |
|---|
| 2026.05.27 | ₩38,319 | ₩38,869 | ₩37,997 | ₩38,386 | +0.18% | 93.5만 |
|---|
| 2026.05.26 | ₩37,890 | ₩38,171 | ₩36,897 | ₩37,997 | +0.28% | 90.3만 |
|---|
| 2026.05.22 | ₩38,480 | ₩39,030 | ₩37,608 | ₩37,742 | -1.92% | 87.5만 |
|---|
| 2026.05.21 | ₩37,635 | ₩38,627 | ₩37,139 | ₩38,614 | +2.60% | 52.3만 |
|---|
| 2026.05.20 | ₩37,259 | ₩38,694 | ₩37,072 | ₩38,225 | +2.59% | 67.8만 |
|---|
| 2026.05.19 | ₩38,171 | ₩38,171 | ₩36,817 | ₩37,192 | -2.57% | 63.8만 |
|---|
| 2026.05.18 | ₩37,769 | ₩38,453 | ₩37,219 | ₩37,836 | +0.18% | 75.8만 |
|---|
| 2026.05.15 | ₩38,225 | ₩38,426 | ₩37,393 | ₩37,782 | -1.16% | 60.4만 |
|---|
| 2026.05.14 | ₩38,762 | ₩39,137 | ₩37,984 | ₩38,534 | -0.59% | 68.2만 |
|---|
| 2026.05.13 | ₩37,836 | ₩38,721 | ₩37,662 | ₩38,587 | +1.99% | 74.7만 |
|---|
| 2026.05.12 | ₩37,957 | ₩38,198 | ₩36,964 | ₩38,118 | +0.42% | 76.7만 |
|---|
| 2026.05.11 | ₩37,273 | ₩38,909 | ₩37,165 | ₩37,541 | +0.72% | 79.4만 |
|---|
| 2026.05.08 | ₩36,884 | ₩37,836 | ₩36,884 | ₩37,273 | +1.05% | 58.3만 |
|---|
| 2026.05.07 | ₩36,481 | ₩36,978 | ₩36,133 | ₩36,924 | +1.21% | 72.3만 |
|---|
| 2026.05.06 | ₩36,750 | ₩36,897 | ₩35,556 | ₩36,186 | -1.53% | 108.4만 |
|---|
| 2026.05.05 | ₩36,777 | ₩37,554 | ₩36,119 | ₩36,495 | -0.77% | 87.1만 |
|---|
| 2026.05.04 | ₩37,447 | ₩37,689 | ₩36,253 | ₩36,964 | -1.29% | 157.9만 |
|---|
| 2026.05.01 | ₩37,554 | ₩38,091 | ₩36,549 | ₩37,769 | +0.57% | 116.6만 |
|---|
| 2026.04.30 | ₩37,648 | ₩38,466 | ₩37,165 | ₩37,554 | -0.25% | 130.6만 |
|---|
| 2026.04.29 | ₩35,543 | ₩38,654 | ₩34,403 | ₩37,622 | +5.85% | 281.4만 |
|---|
| 2026.04.28 | ₩32,927 | ₩33,987 | ₩32,833 | ₩33,263 | +1.02% | 88.6만 |
|---|
| 2026.04.27 | ₩33,692 | ₩34,657 | ₩32,578 | ₩32,766 | -2.75% | 107.1만 |
|---|
| 2026.04.24 | ₩34,295 | ₩34,335 | ₩33,423 | ₩33,960 | -0.98% | 97.3만 |
|---|
| 2026.04.23 | ₩35,878 | ₩36,133 | ₩34,362 | ₩34,523 | -3.78% | 102만 |
|---|
| 2026.04.22 | ₩35,529 | ₩36,146 | ₩34,952 | ₩35,838 | +0.87% | 158.6만 |
|---|
| 2026.04.21 | ₩35,999 | ₩36,267 | ₩34,939 | ₩35,261 | -2.05% | 161.7만 |
|---|
| 2026.04.20 | ₩39,674 | ₩39,835 | ₩34,939 | ₩36,307 | -8.49% | 582.3만 |
|---|
| 2026.04.17 | ₩47,614 | ₩48,016 | ₩46,769 | ₩47,131 | -1.01% | 67.3만 |
|---|
| 2026.04.16 | ₩46,514 | ₩47,064 | ₩46,071 | ₩46,836 | +0.69% | 83.2만 |
|---|
| 2026.04.15 | ₩44,636 | ₩46,246 | ₩44,569 | ₩46,205 | +3.52% | 57.2만 |
|---|
| 2026.04.14 | ₩44,448 | ₩45,468 | ₩44,153 | ₩44,663 | +0.48% | 65.3만 |
|---|
| 2026.04.13 | ₩44,153 | ₩45,079 | ₩44,033 | ₩44,462 | +0.70% | 69.4만 |
|---|
| 2026.04.10 | ₩44,220 | ₩44,489 | ₩43,550 | ₩44,153 | -0.15% | 76.5만 |
|---|
| 2026.04.09 | ₩44,971 | ₩44,971 | ₩43,711 | ₩44,153 | -1.82% | 86.8만 |
|---|
| 2026.04.08 | ₩47,520 | ₩48,271 | ₩45,173 | ₩45,293 | -4.69% | 123.6만 |
|---|
| 2026.04.07 | ₩46,675 | ₩47,359 | ₩46,246 | ₩47,091 | +0.89% | 148.4만 |
|---|
| 2026.04.06 | ₩47,560 | ₩48,257 | ₩46,353 | ₩46,675 | -1.86% | 106.9만 |
|---|
| 2026.04.02 | ₩45,562 | ₩47,412 | ₩44,958 | ₩47,211 | +3.62% | 142.5만 |
|---|
| 2026.04.01 | ₩45,454 | ₩48,499 | ₩45,427 | ₩45,857 | +0.89% | 155.7만 |
|---|
| 2026.03.31 | ₩45,226 | ₩48,754 | ₩45,159 | ₩45,374 | +0.33% | 360.7만 |
|---|
| 2026.03.30 | ₩39,472 | ₩40,358 | ₩38,936 | ₩39,714 | +0.61% | 82.1만 |
|---|
| 2026.03.27 | ₩39,848 | ₩40,237 | ₩39,244 | ₩39,472 | -0.94% | 79.7만 |
|---|
| 2026.03.26 | ₩39,110 | ₩41,404 | ₩39,110 | ₩40,170 | +2.71% | 113만 |
|---|
| 2026.03.25 | ₩38,601 | ₩40,465 | ₩38,346 | ₩39,687 | +2.81% | 72.6만 |
|---|
| 2026.03.24 | ₩37,192 | ₩38,426 | ₩36,750 | ₩38,024 | +2.24% | 78.7만 |
|---|
| 2026.03.23 | ₩37,809 | ₩38,493 | ₩37,112 | ₩37,702 | -0.28% | 81.2만 |
|---|
| 2026.03.20 | ₩37,407 | ₩38,024 | ₩36,870 | ₩37,367 | -0.11% | 161.9만 |
|---|
| 2026.03.19 | ₩37,943 | ₩38,145 | ₩36,884 | ₩37,447 | -1.31% | 60.6만 |
|---|
| 2026.03.18 | ₩38,319 | ₩38,641 | ₩37,554 | ₩37,729 | -1.54% | 54.1만 |
|---|
| 2026.03.17 | ₩38,453 | ₩39,499 | ₩38,453 | ₩38,775 | +0.84% | 62.5만 |
|---|
| 2026.03.16 | ₩37,165 | ₩38,802 | ₩37,165 | ₩38,681 | +4.08% | 55.9만 |
|---|
| 2026.03.13 | ₩37,233 | ₩37,809 | ₩36,562 | ₩37,353 | +0.32% | 51만 |
|---|
| 2026.03.12 | ₩36,897 | ₩37,286 | ₩36,213 | ₩37,005 | +0.29% | 46.4만 |
|---|
| 2026.03.11 | ₩37,782 | ₩37,863 | ₩36,642 | ₩37,648 | -0.35% | 43.3만 |
|---|
| 2026.03.10 | ₩38,238 | ₩38,855 | ₩37,554 | ₩37,903 | -0.88% | 52.7만 |
|---|
| 2026.03.09 | ₩36,924 | ₩38,386 | ₩36,911 | ₩38,265 | +3.63% | 78만 |
|---|
| 2026.03.06 | ₩36,575 | ₩37,005 | ₩35,999 | ₩36,844 | +0.73% | 85.6만 |
|---|
| 2026.03.05 | ₩37,742 | ₩38,064 | ₩36,844 | ₩37,125 | -1.63% | 102만 |
|---|
| 2026.03.04 | ₩38,453 | ₩39,392 | ₩37,729 | ₩37,809 | -1.67% | 91.9만 |
|---|
| 2026.03.03 | ₩37,930 | ₩39,298 | ₩37,165 | ₩38,198 | +0.71% | 91.9만 |
|---|
| 2026.03.02 | ₩39,969 | ₩40,693 | ₩37,715 | ₩39,164 | -2.01% | 120.5만 |
|---|
| 2026.02.27 | ₩39,338 | ₩40,934 | ₩38,909 | ₩40,545 | +3.07% | 76.5만 |
|---|
| 2026.02.26 | ₩39,995 | ₩40,317 | ₩38,963 | ₩40,210 | +0.54% | 64.6만 |
|---|
| 2026.02.25 | ₩40,854 | ₩41,390 | ₩39,969 | ₩40,183 | -1.64% | 65.2만 |
|---|
| 2026.02.24 | ₩40,706 | ₩41,605 | ₩39,848 | ₩40,760 | +0.13% | 120.1만 |
|---|
| 2026.02.23 | ₩39,285 | ₩40,773 | ₩39,070 | ₩40,505 | +3.11% | 106.6만 |
|---|
| 2026.02.20 | ₩38,171 | ₩39,271 | ₩37,863 | ₩39,231 | +2.78% | 97.9만 |
|---|
| 2026.02.19 | ₩36,897 | ₩38,641 | ₩36,884 | ₩38,332 | +3.89% | 72.3만 |
|---|
| 2026.02.18 | ₩36,924 | ₩37,407 | ₩36,307 | ₩36,964 | +0.11% | 70.8만 |
|---|
| 2026.02.17 | ₩37,286 | ₩37,823 | ₩36,790 | ₩37,313 | +0.07% | 67.5만 |
|---|
| 2026.02.13 | ₩38,507 | ₩38,855 | ₩37,233 | ₩37,501 | -2.61% | 65.1만 |
|---|
| 2026.02.12 | ₩37,353 | ₩38,815 | ₩36,347 | ₩37,648 | +0.79% | 97.6만 |
|---|
| 2026.02.11 | ₩35,677 | ₩37,179 | ₩34,939 | ₩37,165 | +4.17% | 97.6만 |
|---|
| 2026.02.10 | ₩36,347 | ₩36,844 | ₩35,999 | ₩36,388 | +0.11% | 73.6만 |
|---|
| 2026.02.09 | ₩35,476 | ₩36,186 | ₩34,926 | ₩36,133 | +1.85% | 67.8만 |
|---|
| 2026.02.06 | ₩36,253 | ₩36,790 | ₩35,543 | ₩35,583 | -1.85% | 115.2만 |
|---|
| 2026.02.05 | ₩36,857 | ₩37,648 | ₩35,476 | ₩35,636 | -3.31% | 110.8만 |
|---|
| 2026.02.04 | ₩37,809 | ₩37,809 | ₩36,951 | ₩37,152 | -1.74% | 95.9만 |
|---|
| 2026.02.03 | ₩37,702 | ₩38,507 | ₩37,018 | ₩37,461 | -0.64% | 80.8만 |
|---|
| 2026.02.02 | ₩36,455 | ₩38,507 | ₩35,583 | ₩37,769 | +3.61% | 92.2만 |
|---|
| 2026.01.30 | ₩36,830 | ₩37,447 | ₩36,146 | ₩36,803 | -0.07% | 55.3만 |
|---|
| 2026.01.29 | ₩37,957 | ₩38,319 | ₩36,763 | ₩37,031 | -2.44% | 82.8만 |
|---|
| 2026.01.28 | ₩38,614 | ₩38,949 | ₩37,850 | ₩37,970 | -1.67% | 118.7만 |
|---|
| 2026.01.27 | ₩38,627 | ₩40,143 | ₩38,118 | ₩38,453 | -0.45% | 91.4만 |
|---|
| 2026.01.26 | ₩38,225 | ₩39,124 | ₩37,595 | ₩38,668 | +1.16% | 114.3만 |
|---|
| 2026.01.23 | ₩38,319 | ₩39,030 | ₩37,313 | ₩38,279 | -0.11% | 99.3만 |
|---|
| 2026.01.22 | ₩36,549 | ₩38,560 | ₩36,388 | ₩38,440 | +5.17% | 79.2만 |
|---|
| 2026.01.21 | ₩35,851 | ₩36,642 | ₩35,435 | ₩36,441 | +1.65% | 113.3만 |
|---|
| 2026.01.20 | ₩35,543 | ₩36,321 | ₩35,207 | ₩35,784 | +0.68% | 89.8만 |
|---|
| 2026.01.16 | ₩37,380 | ₩37,863 | ₩36,361 | ₩36,468 | -2.44% | 97.6만 |
|---|
| 2026.01.15 | ₩38,721 | ₩38,721 | ₩37,219 | ₩37,286 | -3.71% | 80.6만 |
|---|
| 2026.01.14 | ₩37,273 | ₩38,614 | ₩36,911 | ₩38,534 | +3.38% | 76.9만 |
|---|
| 2026.01.13 | ₩37,554 | ₩38,171 | ₩36,616 | ₩37,286 | -0.71% | 65.9만 |
|---|
| 2026.01.12 | ₩37,689 | ₩38,064 | ₩36,669 | ₩37,984 | +0.78% | 90.4만 |
|---|
| 2026.01.09 | ₩38,292 | ₩38,493 | ₩37,581 | ₩38,104 | -0.49% | 117.1만 |
|---|
| 2026.01.08 | ₩37,876 | ₩38,426 | ₩37,434 | ₩37,769 | -0.28% | 109.6만 |
|---|
| 2026.01.07 | ₩36,844 | ₩39,486 | ₩36,844 | ₩38,279 | +3.90% | 130만 |
|---|
| 2026.01.06 | ₩36,669 | ₩37,112 | ₩36,347 | ₩36,844 | +0.48% | 92.8만 |
|---|
| 2026.01.05 | ₩36,441 | ₩37,005 | ₩35,596 | ₩36,817 | +1.03% | 106.8만 |
|---|
| 2026.01.02 | ₩36,549 | ₩36,549 | ₩35,623 | ₩36,455 | -0.26% | 94.7만 |
|---|
| 2025.12.31 | ₩36,455 | ₩37,031 | ₩35,864 | ₩36,508 | +0.15% | 87.1만 |
|---|
| 2025.12.30 | ₩36,240 | ₩36,763 | ₩35,757 | ₩36,656 | +1.15% | 98.2만 |
|---|
| 2025.12.29 | ₩37,447 | ₩37,554 | ₩36,280 | ₩36,428 | -2.72% | 102만 |
|---|
| 2025.12.26 | ₩38,976 | ₩38,976 | ₩36,777 | ₩37,581 | -3.58% | 170.6만 |
|---|
| 2025.12.24 | ₩37,554 | ₩40,291 | ₩36,347 | ₩39,124 | +4.18% | 631.1만 |
|---|
| 2025.12.23 | ₩33,464 | ₩33,464 | ₩32,780 | ₩32,981 | -1.44% | 91.6만 |
|---|
| 2025.12.22 | ₩32,900 | ₩33,611 | ₩32,404 | ₩33,464 | +1.71% | 256.4만 |
|---|
| 2025.12.19 | ₩33,625 | ₩33,947 | ₩32,525 | ₩32,806 | -2.43% | 377.3만 |
|---|
| 2025.12.18 | ₩34,577 | ₩35,167 | ₩32,994 | ₩33,169 | -4.07% | 117.4만 |
|---|
| 2025.12.17 | ₩35,127 | ₩35,355 | ₩34,081 | ₩34,134 | -2.83% | 141.8만 |
|---|
| 2025.12.16 | ₩35,838 | ₩36,079 | ₩34,845 | ₩34,993 | -2.36% | 103.9만 |
|---|
| 2025.12.15 | ₩37,018 | ₩37,487 | ₩35,569 | ₩36,012 | -2.72% | 118.3만 |
|---|
| 2025.12.12 | ₩36,911 | ₩37,112 | ₩35,918 | ₩36,575 | -0.91% | 120.3만 |
|---|
| 2025.12.11 | ₩37,340 | ₩37,890 | ₩36,562 | ₩36,830 | -1.36% | 151.2만 |
|---|
| 2025.12.10 | ₩36,253 | ₩38,373 | ₩36,025 | ₩37,554 | +3.59% | 163만 |
|---|
| 2025.12.09 | ₩36,777 | ₩37,072 | ₩35,945 | ₩36,012 | -2.08% | 100.3만 |
|---|
| 2025.12.08 | ₩37,018 | ₩38,332 | ₩36,374 | ₩36,589 | -1.16% | 109.2만 |
|---|
| 2025.12.05 | ₩36,964 | ₩37,487 | ₩36,294 | ₩37,192 | +0.62% | 85만 |
|---|
| 2025.12.04 | ₩36,683 | ₩37,139 | ₩36,388 | ₩36,777 | +0.26% | 122.6만 |
|---|
| 2025.12.03 | ₩36,414 | ₩37,192 | ₩36,200 | ₩36,870 | +1.25% | 120.1만 |
|---|
| 2025.12.02 | ₩37,206 | ₩37,541 | ₩35,958 | ₩36,186 | -2.74% | 172.7만 |
|---|
| 2025.12.01 | ₩38,238 | ₩38,292 | ₩37,058 | ₩37,340 | -2.35% | 150.1만 |
|---|
| 2025.11.28 | ₩39,298 | ₩39,298 | ₩38,158 | ₩39,164 | -0.34% | 50.1만 |
|---|
| 2025.11.26 | ₩38,694 | ₩39,513 | ₩37,340 | ₩38,949 | +0.66% | 185.7만 |
|---|
| 2025.11.25 | ₩36,468 | ₩38,399 | ₩35,355 | ₩38,131 | +4.56% | 229.8만 |
|---|
| 2025.11.24 | ₩34,282 | ₩35,878 | ₩33,477 | ₩35,529 | +3.64% | 426.9만 |
|---|
| 2025.11.21 | ₩33,075 | ₩34,792 | ₩30,848 | ₩33,853 | +2.35% | 363.6만 |
|---|
| 2025.11.20 | ₩31,251 | ₩34,845 | ₩30,915 | ₩32,954 | +5.45% | 766.6만 |
|---|
| 2025.11.19 | ₩31,237 | ₩33,625 | ₩29,829 | ₩29,963 | -4.08% | 1765.8만 |
|---|
| 2025.11.18 | ₩60,248 | ₩61,697 | ₩59,551 | ₩61,013 | +1.27% | 56.9만 |
|---|
| 2025.11.17 | ₩58,464 | ₩61,643 | ₩57,002 | ₩60,530 | +3.53% | 88.3만 |
|---|
| 2025.11.14 | ₩56,184 | ₩59,403 | ₩55,446 | ₩58,545 | +4.20% | 84.9만 |
|---|
| 2025.11.13 | ₩57,834 | ₩59,309 | ₩56,962 | ₩57,056 | -1.35% | 66.7만 |
|---|
| 2025.11.12 | ₩58,800 | ₩59,752 | ₩57,941 | ₩58,518 | -0.48% | 87.7만 |
|---|
| 2025.11.11 | ₩55,312 | ₩58,880 | ₩55,205 | ₩58,826 | +6.35% | 53.1만 |
|---|
| 2025.11.10 | ₩55,017 | ₩56,426 | ₩54,990 | ₩55,500 | +0.88% | 46.5만 |
|---|
| 2025.11.07 | ₩53,904 | ₩55,634 | ₩52,818 | ₩54,548 | +1.19% | 37.9만 |
|---|
| 2025.11.06 | ₩53,998 | ₩54,803 | ₩53,569 | ₩54,065 | +0.12% | 38.1만 |
|---|
| 2025.11.05 | ₩53,985 | ₩54,615 | ₩52,590 | ₩54,333 | +0.65% | 50.4만 |
|---|
| 2025.11.04 | ₩52,751 | ₩54,078 | ₩52,174 | ₩53,649 | +1.70% | 71.1만 |
|---|
| 2025.11.03 | ₩57,485 | ₩59,148 | ₩53,596 | ₩53,824 | -6.37% | 83.5만 |
|---|
| 2025.10.31 | ₩57,485 | ₩58,639 | ₩56,680 | ₩57,995 | +0.89% | 73.5만 |
|---|
| 2025.10.30 | ₩56,573 | ₩58,759 | ₩53,891 | ₩57,914 | +2.37% | 99만 |
|---|
| 2025.10.29 | ₩57,619 | ₩58,303 | ₩56,090 | ₩56,278 | -2.33% | 56.5만 |
|---|
| 2025.10.28 | ₩57,633 | ₩58,719 | ₩56,935 | ₩58,250 | +1.07% | 64.7만 |
|---|
| 2025.10.27 | ₩58,196 | ₩59,349 | ₩57,686 | ₩57,780 | -0.71% | 54.6만 |
|---|
| 2025.10.24 | ₩57,150 | ₩58,250 | ₩56,466 | ₩58,115 | +1.69% | 34.3만 |
|---|
| 2025.10.23 | ₩56,224 | ₩56,479 | ₩55,353 | ₩56,452 | +0.41% | 32.5만 |
|---|
| 2025.10.22 | ₩57,834 | ₩58,397 | ₩55,312 | ₩55,983 | -3.20% | 36.8만 |
|---|
| 2025.10.21 | ₩57,431 | ₩58,572 | ₩56,747 | ₩58,276 | +1.47% | 48.2만 |
|---|
| 2025.10.20 | ₩57,740 | ₩57,995 | ₩56,332 | ₩57,203 | -0.93% | 50.9만 |
|---|
| 2025.10.17 | ₩56,144 | ₩58,598 | ₩56,144 | ₩56,774 | +1.12% | 75.6만 |
|---|
| 2025.10.16 | ₩55,527 | ₩56,962 | ₩55,004 | ₩55,688 | +0.29% | 92.8만 |
|---|
| 2025.10.15 | ₩54,065 | ₩55,943 | ₩53,837 | ₩55,500 | +2.65% | 51.5만 |
|---|
| 2025.10.14 | ₩53,931 | ₩55,111 | ₩53,260 | ₩53,971 | +0.07% | 38.8만 |
|---|
| 2025.10.13 | ₩54,467 | ₩55,970 | ₩54,119 | ₩54,883 | +0.76% | 54.1만 |
|---|
| 2025.10.10 | ₩57,016 | ₩57,016 | ₩53,917 | ₩54,467 | -4.47% | 65.8만 |
|---|