시장 데이터를 불러오는 중
전체 종목
매크로제닉스 과거 주가
MacroGenics, Inc. - Common Stock · MGNX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MacroGenics, Inc. - Common Stock · MGNX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,735 | ₩5,077 | ₩4,721 | ₩5,016 | +5.95% | 41.8만 |
| 2026.10.08 | ₩4,735 | ₩4,849 | ₩4,574 | ₩4,761 | +0.57% | 76.8만 |
| 2026.10.07 | ₩4,828 | ₩5,003 | ₩4,728 | ₩4,761 | -1.39% | 51만 |
| 2026.10.06 | ₩5,083 | ₩5,083 | ₩4,761 | ₩4,882 | -3.96% | 63.3만 |
| 2026.10.05 | ₩4,896 | ₩5,171 | ₩4,688 | ₩5,057 | +3.29% | 60.6만 |
| 2026.10.02 | ₩4,882 | ₩4,896 | ₩4,728 | ₩4,802 | -1.65% | 98.1만 |
| 2026.10.01 | ₩5,164 | ₩5,204 | ₩4,808 | ₩4,828 | -6.49% | 65.7만 |
| 2026.09.30 | ₩5,043 | ₩5,244 | ₩5,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,177 |
| +2.66% |
| 63.4만 |
| 2026.09.29 | ₩5,472 | ₩5,486 | ₩5,030 | ₩5,057 | -7.60% | 61.6만 |
|---|
| 2026.09.28 | ₩5,003 | ₩5,513 | ₩4,949 | ₩5,445 | +8.85% | 191.3만 |
|---|
| 2026.09.25 | ₩5,083 | ₩5,177 | ₩4,989 | ₩5,016 | -1.32% | 60.5만 |
|---|
| 2026.09.24 | ₩5,097 | ₩5,191 | ₩4,855 | ₩5,097 | 0.00% | 57.1만 |
|---|
| 2026.09.23 | ₩5,526 | ₩5,526 | ₩5,070 | ₩5,097 | -7.77% | 52.4만 |
|---|
| 2026.09.22 | ₩5,593 | ₩5,633 | ₩5,466 | ₩5,526 | -1.20% | 37.7만 |
|---|
| 2026.09.21 | ₩5,580 | ₩5,613 | ₩5,472 | ₩5,526 | -0.96% | 31.1만 |
|---|
| 2026.09.18 | ₩5,526 | ₩5,586 | ₩5,486 | ₩5,553 | +0.49% | 87.4만 |
|---|
| 2026.09.17 | ₩5,566 | ₩5,606 | ₩5,405 | ₩5,539 | -0.48% | 43.7만 |
|---|
| 2026.09.16 | ₩5,432 | ₩5,499 | ₩5,338 | ₩5,472 | +0.74% | 31.6만 |
|---|
| 2026.09.15 | ₩5,620 | ₩5,620 | ₩5,352 | ₩5,419 | -3.58% | 26.5만 |
|---|
| 2026.09.14 | ₩5,365 | ₩5,653 | ₩5,352 | ₩5,633 | +5.00% | 43만 |
|---|
| 2026.09.11 | ₩5,392 | ₩5,486 | ₩5,244 | ₩5,365 | -0.50% | 38.2만 |
|---|
| 2026.09.10 | ₩5,472 | ₩5,519 | ₩5,231 | ₩5,325 | -2.70% | 43.5만 |
|---|
| 2026.09.09 | ₩5,754 | ₩5,761 | ₩5,405 | ₩5,513 | -4.20% | 59.9만 |
|---|
| 2026.09.08 | ₩5,754 | ₩5,942 | ₩5,513 | ₩5,794 | +0.70% | 42만 |
|---|
| 2026.09.04 | ₩5,633 | ₩6,022 | ₩5,600 | ₩5,902 | +4.76% | 44.3만 |
|---|
| 2026.09.03 | ₩5,754 | ₩5,794 | ₩5,559 | ₩5,700 | -0.93% | 47.9만 |
|---|
| 2026.09.02 | ₩5,432 | ₩5,861 | ₩5,425 | ₩5,794 | +6.67% | 58.2만 |
|---|
| 2026.09.01 | ₩5,338 | ₩5,492 | ₩5,217 | ₩5,419 | +1.51% | 50만 |
|---|
| 2026.08.31 | ₩5,526 | ₩5,539 | ₩5,258 | ₩5,352 | -3.16% | 54.3만 |
|---|
| 2026.08.28 | ₩5,445 | ₩5,566 | ₩5,331 | ₩5,539 | +1.72% | 54.2만 |
|---|
| 2026.08.27 | ₩5,432 | ₩5,580 | ₩5,432 | ₩5,472 | +0.74% | 32만 |
|---|
| 2026.08.26 | ₩5,580 | ₩5,580 | ₩5,419 | ₩5,419 | -2.88% | 26.3만 |
|---|
| 2026.08.25 | ₩5,419 | ₩5,627 | ₩5,419 | ₩5,593 | +3.22% | 36.3만 |
|---|
| 2026.08.24 | ₩5,459 | ₩5,472 | ₩5,318 | ₩5,392 | -1.23% | 43.3만 |
|---|
| 2026.08.21 | ₩5,486 | ₩5,627 | ₩5,412 | ₩5,499 | +0.24% | 27.2만 |
|---|
| 2026.08.20 | ₩5,553 | ₩5,620 | ₩5,389 | ₩5,459 | -1.69% | 38.2만 |
|---|
| 2026.08.19 | ₩5,580 | ₩5,727 | ₩5,506 | ₩5,593 | +0.24% | 41.2만 |
|---|
| 2026.08.18 | ₩5,459 | ₩5,586 | ₩5,345 | ₩5,486 | +0.49% | 43.1만 |
|---|
| 2026.08.17 | ₩5,647 | ₩5,767 | ₩5,372 | ₩5,445 | -3.56% | 63.8만 |
|---|
| 2026.08.14 | ₩5,157 | ₩5,687 | ₩5,077 | ₩5,660 | +9.75% | 85.1만 |
|---|
| 2026.08.13 | ₩5,459 | ₩5,779 | ₩5,372 | ₩5,472 | +0.25% | 138.3만 |
|---|
| 2026.08.12 | ₩5,365 | ₩5,479 | ₩5,311 | ₩5,392 | +0.50% | 33.9만 |
|---|
| 2026.08.11 | ₩5,486 | ₩5,553 | ₩5,231 | ₩5,258 | -4.16% | 47.9만 |
|---|
| 2026.08.10 | ₩5,459 | ₩5,519 | ₩5,323 | ₩5,472 | +0.25% | 36.7만 |
|---|
| 2026.08.07 | ₩5,405 | ₩5,432 | ₩5,217 | ₩5,419 | +0.25% | 29.7만 |
|---|
| 2026.08.06 | ₩5,298 | ₩5,439 | ₩5,197 | ₩5,378 | +1.52% | 75.7만 |
|---|
| 2026.08.05 | ₩5,258 | ₩5,392 | ₩5,184 | ₩5,231 | -0.51% | 26.4만 |
|---|
| 2026.08.04 | ₩5,124 | ₩5,338 | ₩5,070 | ₩5,231 | +2.09% | 87.6만 |
|---|
| 2026.08.03 | ₩4,989 | ₩5,187 | ₩4,929 | ₩5,124 | +2.69% | 49.8만 |
|---|
| 2026.07.31 | ₩5,083 | ₩5,090 | ₩4,842 | ₩4,949 | -2.64% | 41.1만 |
|---|
| 2026.07.30 | ₩4,936 | ₩5,124 | ₩4,909 | ₩5,070 | +2.72% | 27.4만 |
|---|
| 2026.07.29 | ₩5,150 | ₩5,204 | ₩4,909 | ₩4,922 | -4.43% | 41.4만 |
|---|
| 2026.07.28 | ₩5,378 | ₩5,445 | ₩4,936 | ₩5,164 | -3.99% | 87.5만 |
|---|
| 2026.07.27 | ₩4,963 | ₩5,425 | ₩4,963 | ₩5,365 | +8.11% | 66.6만 |
|---|
| 2026.07.24 | ₩5,378 | ₩5,432 | ₩4,507 | ₩4,963 | -7.73% | 265.4만 |
|---|
| 2026.07.23 | ₩5,647 | ₩5,754 | ₩5,365 | ₩5,378 | -4.75% | 57.6만 |
|---|
| 2026.07.22 | ₩6,103 | ₩6,183 | ₩5,694 | ₩5,767 | -5.49% | 50.2만 |
|---|
| 2026.07.21 | ₩5,781 | ₩6,109 | ₩5,781 | ₩6,089 | +5.34% | 64.8만 |
|---|
| 2026.07.20 | ₩6,170 | ₩6,210 | ₩5,754 | ₩5,794 | -6.09% | 60.3만 |
|---|
| 2026.07.17 | ₩5,472 | ₩6,062 | ₩5,439 | ₩6,022 | +10.05% | 103.2만 |
|---|
| 2026.07.16 | ₩5,754 | ₩5,794 | ₩5,372 | ₩5,526 | -3.96% | 89.9만 |
|---|
| 2026.07.15 | ₩5,754 | ₩5,834 | ₩5,559 | ₩5,794 | +0.70% | 59.2만 |
|---|
| 2026.07.14 | ₩6,036 | ₩6,062 | ₩5,727 | ₩5,754 | -4.67% | 128만 |
|---|
| 2026.07.13 | ₩5,767 | ₩6,096 | ₩5,633 | ₩6,036 | +4.65% | 112.4만 |
|---|
| 2026.07.10 | ₩6,103 | ₩6,130 | ₩5,573 | ₩5,808 | -4.84% | 74.5만 |
|---|
| 2026.07.09 | ₩6,210 | ₩6,237 | ₩5,982 | ₩6,130 | -1.30% | 69.2만 |
|---|
| 2026.07.08 | ₩6,290 | ₩6,411 | ₩6,116 | ₩6,250 | -0.64% | 70.1만 |
|---|
| 2026.07.07 | ₩6,170 | ₩6,411 | ₩5,888 | ₩6,371 | +3.26% | 94.1만 |
|---|
| 2026.07.06 | ₩6,572 | ₩6,787 | ₩6,123 | ₩6,130 | -6.73% | 83.4만 |
|---|
| 2026.07.02 | ₩6,223 | ₩6,606 | ₩6,109 | ₩6,317 | +1.51% | 86.1만 |
|---|
| 2026.07.01 | ₩6,197 | ₩6,384 | ₩6,029 | ₩6,197 | 0.00% | 76.3만 |
|---|
| 2026.06.30 | ₩6,518 | ₩6,653 | ₩6,130 | ₩6,197 | -4.94% | 83.2만 |
|---|
| 2026.06.29 | ₩6,438 | ₩6,639 | ₩6,304 | ₩6,518 | +1.25% | 136.5만 |
|---|
| 2026.06.26 | ₩6,264 | ₩6,518 | ₩6,109 | ₩6,451 | +3.00% | 851.7만 |
|---|
| 2026.06.25 | ₩6,371 | ₩6,753 | ₩6,123 | ₩6,250 | -1.89% | 112.6만 |
|---|
| 2026.06.24 | ₩6,304 | ₩6,814 | ₩6,116 | ₩6,411 | +1.70% | 194.2만 |
|---|
| 2026.06.23 | ₩6,130 | ₩6,626 | ₩6,109 | ₩6,290 | +2.63% | 149.1만 |
|---|
| 2026.06.22 | ₩5,378 | ₩6,163 | ₩5,365 | ₩6,143 | +14.21% | 204만 |
|---|
| 2026.06.18 | ₩5,392 | ₩5,593 | ₩5,318 | ₩5,539 | +2.74% | 97.3만 |
|---|
| 2026.06.17 | ₩5,164 | ₩5,459 | ₩5,164 | ₩5,311 | +2.86% | 65만 |
|---|
| 2026.06.16 | ₩5,566 | ₩5,566 | ₩5,157 | ₩5,204 | -6.51% | 54.8만 |
|---|
| 2026.06.15 | ₩5,311 | ₩5,694 | ₩5,311 | ₩5,539 | +4.29% | 62.1만 |
|---|
| 2026.06.12 | ₩5,338 | ₩5,526 | ₩5,271 | ₩5,311 | -0.50% | 51.3만 |
|---|
| 2026.06.11 | ₩5,150 | ₩5,472 | ₩5,110 | ₩5,378 | +4.43% | 71.3만 |
|---|
| 2026.06.10 | ₩5,231 | ₩5,419 | ₩5,130 | ₩5,191 | -0.77% | 50.1만 |
|---|
| 2026.06.09 | ₩5,258 | ₩5,486 | ₩5,191 | ₩5,244 | -0.26% | 53.2만 |
|---|
| 2026.06.08 | ₩5,217 | ₩5,439 | ₩5,150 | ₩5,204 | -0.26% | 64.1만 |
|---|
| 2026.06.05 | ₩5,727 | ₩5,754 | ₩5,191 | ₩5,244 | -8.43% | 56만 |
|---|
| 2026.06.04 | ₩5,620 | ₩5,975 | ₩5,566 | ₩5,700 | +1.43% | 52만 |
|---|
| 2026.06.03 | ₩5,445 | ₩5,761 | ₩5,365 | ₩5,633 | +3.45% | 62.9만 |
|---|
| 2026.06.02 | ₩5,539 | ₩5,640 | ₩5,408 | ₩5,432 | -1.94% | 49.3만 |
|---|
| 2026.06.01 | ₩5,553 | ₩5,714 | ₩5,435 | ₩5,553 | 0.00% | 55.6만 |
|---|
| 2026.05.29 | ₩5,553 | ₩5,741 | ₩5,539 | ₩5,580 | +0.48% | 59.7만 |
|---|
| 2026.05.28 | ₩5,821 | ₩5,864 | ₩5,647 | ₩5,647 | -3.00% | 46.9만 |
|---|
| 2026.05.27 | ₩5,969 | ₩6,217 | ₩5,821 | ₩5,875 | -1.57% | 67.4만 |
|---|
| 2026.05.26 | ₩6,036 | ₩6,056 | ₩5,767 | ₩5,995 | -0.67% | 105.3만 |
|---|
| 2026.05.22 | ₩5,982 | ₩6,223 | ₩5,848 | ₩6,076 | +1.57% | 110.4만 |
|---|
| 2026.05.21 | ₩5,902 | ₩6,022 | ₩5,680 | ₩5,687 | -3.64% | 87만 |
|---|
| 2026.05.20 | ₩6,062 | ₩6,210 | ₩5,834 | ₩5,982 | -1.33% | 83.6만 |
|---|
| 2026.05.19 | ₩5,888 | ₩6,217 | ₩5,808 | ₩6,062 | +2.96% | 170.5만 |
|---|
| 2026.05.18 | ₩5,600 | ₩6,116 | ₩5,499 | ₩5,834 | +4.19% | 135.3만 |
|---|
| 2026.05.15 | ₩5,539 | ₩5,834 | ₩5,419 | ₩5,700 | +2.91% | 199.8만 |
|---|
| 2026.05.14 | ₩4,842 | ₩5,781 | ₩4,627 | ₩5,580 | +15.24% | 365.7만 |
|---|
| 2026.05.13 | ₩4,627 | ₩4,828 | ₩4,399 | ₩4,627 | 0.00% | 163.5만 |
|---|
| 2026.05.12 | ₩4,627 | ₩5,150 | ₩4,507 | ₩4,721 | +2.03% | 961만 |
|---|
| 2026.05.11 | ₩4,024 | ₩4,098 | ₩3,930 | ₩3,957 | -1.67% | 89.1만 |
|---|
| 2026.05.08 | ₩3,970 | ₩4,151 | ₩3,890 | ₩4,024 | +1.35% | 81.4만 |
|---|
| 2026.05.07 | ₩4,051 | ₩4,104 | ₩3,823 | ₩3,943 | -2.65% | 50만 |
|---|
| 2026.05.06 | ₩4,225 | ₩4,265 | ₩3,984 | ₩4,037 | -4.44% | 115.7만 |
|---|
| 2026.05.05 | ₩4,292 | ₩4,426 | ₩4,158 | ₩4,225 | -1.56% | 62.2만 |
|---|
| 2026.05.04 | ₩4,225 | ₩4,560 | ₩4,198 | ₩4,292 | +1.59% | 66.6만 |
|---|
| 2026.05.01 | ₩4,051 | ₩4,252 | ₩3,963 | ₩4,198 | +3.64% | 49.1만 |
|---|
| 2026.04.30 | ₩3,957 | ₩4,185 | ₩3,890 | ₩4,131 | +4.41% | 55.4만 |
|---|
| 2026.04.29 | ₩3,970 | ₩4,030 | ₩3,891 | ₩3,943 | -0.68% | 42.4만 |
|---|
| 2026.04.28 | ₩4,091 | ₩4,218 | ₩3,977 | ₩4,037 | -1.31% | 39.9만 |
|---|
| 2026.04.27 | ₩4,386 | ₩4,453 | ₩4,077 | ₩4,091 | -6.73% | 41.4만 |
|---|
| 2026.04.24 | ₩4,252 | ₩4,346 | ₩4,158 | ₩4,279 | +0.63% | 59만 |
|---|
| 2026.04.23 | ₩4,600 | ₩4,600 | ₩4,252 | ₩4,265 | -7.29% | 56.6만 |
|---|
| 2026.04.22 | ₩4,721 | ₩4,748 | ₩4,547 | ₩4,587 | -2.84% | 45.3만 |
|---|
| 2026.04.21 | ₩4,748 | ₩4,909 | ₩4,634 | ₩4,654 | -1.98% | 72.2만 |
|---|
| 2026.04.20 | ₩4,708 | ₩4,882 | ₩4,647 | ₩4,668 | -0.85% | 80.8만 |
|---|
| 2026.04.17 | ₩4,668 | ₩4,755 | ₩4,594 | ₩4,641 | -0.57% | 53.3만 |
|---|
| 2026.04.16 | ₩4,748 | ₩4,782 | ₩4,513 | ₩4,574 | -3.67% | 40.5만 |
|---|
| 2026.04.15 | ₩4,708 | ₩4,983 | ₩4,688 | ₩4,721 | +0.28% | 65만 |
|---|
| 2026.04.14 | ₩4,735 | ₩4,875 | ₩4,661 | ₩4,681 | -1.13% | 78.2만 |
|---|
| 2026.04.13 | ₩4,795 | ₩4,855 | ₩4,507 | ₩4,654 | -2.94% | 92.6만 |
|---|
| 2026.04.10 | ₩4,963 | ₩5,204 | ₩4,741 | ₩4,828 | -2.70% | 206.2만 |
|---|
| 2026.04.09 | ₩4,681 | ₩4,681 | ₩4,426 | ₩4,614 | -1.43% | 77만 |
|---|
| 2026.04.08 | ₩4,681 | ₩4,694 | ₩4,440 | ₩4,627 | -1.15% | 121.8만 |
|---|
| 2026.04.07 | ₩4,265 | ₩4,674 | ₩4,198 | ₩4,493 | +5.35% | 133.5만 |
|---|
| 2026.04.06 | ₩4,144 | ₩4,453 | ₩4,144 | ₩4,265 | +2.91% | 103.6만 |
|---|
| 2026.04.02 | ₩3,796 | ₩4,238 | ₩3,796 | ₩4,118 | +8.48% | 71.4만 |
|---|
| 2026.04.01 | ₩3,876 | ₩3,970 | ₩3,823 | ₩3,890 | +0.35% | 42.5만 |
|---|
| 2026.03.31 | ₩3,809 | ₩3,977 | ₩3,782 | ₩3,876 | +1.76% | 28.2만 |
|---|
| 2026.03.30 | ₩3,957 | ₩3,957 | ₩3,662 | ₩3,702 | -6.44% | 56.8만 |
|---|
| 2026.03.27 | ₩4,238 | ₩4,272 | ₩3,823 | ₩3,930 | -7.28% | 95.4만 |
|---|
| 2026.03.26 | ₩4,212 | ₩4,372 | ₩4,064 | ₩4,265 | +1.27% | 88.3만 |
|---|
| 2026.03.25 | ₩3,729 | ₩4,305 | ₩3,729 | ₩4,252 | +14.03% | 165.9만 |
|---|
| 2026.03.24 | ₩3,863 | ₩3,863 | ₩3,635 | ₩3,662 | -5.21% | 66.4만 |
|---|
| 2026.03.23 | ₩3,836 | ₩4,037 | ₩3,662 | ₩3,916 | +2.10% | 79.7만 |
|---|
| 2026.03.20 | ₩3,849 | ₩3,930 | ₩3,762 | ₩3,836 | -0.35% | 64.4만 |
|---|
| 2026.03.19 | ₩3,970 | ₩3,990 | ₩3,769 | ₩3,890 | -2.03% | 78.2만 |
|---|
| 2026.03.18 | ₩4,104 | ₩4,178 | ₩3,904 | ₩3,997 | -2.61% | 92.2만 |
|---|
| 2026.03.17 | ₩4,185 | ₩4,279 | ₩4,077 | ₩4,131 | -1.28% | 41.1만 |
|---|
| 2026.03.16 | ₩4,064 | ₩4,332 | ₩4,001 | ₩4,158 | +2.31% | 124.1만 |
|---|
| 2026.03.13 | ₩4,265 | ₩4,359 | ₩3,984 | ₩4,024 | -5.66% | 102.8만 |
|---|
| 2026.03.12 | ₩4,453 | ₩4,540 | ₩4,091 | ₩4,185 | -6.02% | 143.7만 |
|---|
| 2026.03.11 | ₩4,587 | ₩4,748 | ₩4,185 | ₩4,480 | -2.34% | 405.2만 |
|---|
| 2026.03.10 | ₩3,246 | ₩4,694 | ₩3,232 | ₩4,600 | +41.74% | 1402.4만 |
|---|
| 2026.03.09 | ₩3,018 | ₩3,273 | ₩3,018 | ₩3,165 | +4.89% | 108.5만 |
|---|
| 2026.03.06 | ₩2,830 | ₩3,031 | ₩2,817 | ₩2,991 | +5.69% | 94.7만 |
|---|
| 2026.03.05 | ₩2,776 | ₩2,923 | ₩2,696 | ₩2,870 | +3.38% | 102.2만 |
|---|
| 2026.03.04 | ₩2,575 | ₩2,797 | ₩2,535 | ₩2,790 | +8.33% | 92.6만 |
|---|
| 2026.03.03 | ₩2,522 | ₩2,589 | ₩2,428 | ₩2,548 | +1.06% | 53.9만 |
|---|
| 2026.03.02 | ₩2,629 | ₩2,689 | ₩2,562 | ₩2,602 | -1.02% | 53만 |
|---|
| 2026.02.27 | ₩2,629 | ₩2,696 | ₩2,575 | ₩2,669 | +1.53% | 54.1만 |
|---|
| 2026.02.26 | ₩2,575 | ₩2,689 | ₩2,535 | ₩2,656 | +3.13% | 60.6만 |
|---|
| 2026.02.25 | ₩2,320 | ₩2,669 | ₩2,320 | ₩2,575 | +10.98% | 116.8만 |
|---|
| 2026.02.24 | ₩2,166 | ₩2,367 | ₩2,139 | ₩2,320 | +7.12% | 214.3만 |
|---|
| 2026.02.23 | ₩2,280 | ₩2,381 | ₩2,280 | ₩2,347 | +2.94% | 42.7만 |
|---|
| 2026.02.20 | ₩2,307 | ₩2,330 | ₩2,267 | ₩2,280 | -1.16% | 19.8만 |
|---|
| 2026.02.19 | ₩2,267 | ₩2,334 | ₩2,247 | ₩2,320 | +2.37% | 20.1만 |
|---|
| 2026.02.18 | ₩2,267 | ₩2,320 | ₩2,260 | ₩2,280 | +0.59% | 17.9만 |
|---|
| 2026.02.17 | ₩2,294 | ₩2,314 | ₩2,253 | ₩2,280 | -0.58% | 32.6만 |
|---|
| 2026.02.13 | ₩2,307 | ₩2,381 | ₩2,294 | ₩2,294 | -0.58% | 23.4만 |
|---|
| 2026.02.12 | ₩2,280 | ₩2,320 | ₩2,226 | ₩2,294 | +0.59% | 48만 |
|---|
| 2026.02.11 | ₩2,320 | ₩2,327 | ₩2,247 | ₩2,307 | -0.58% | 32.1만 |
|---|
| 2026.02.10 | ₩2,387 | ₩2,428 | ₩2,294 | ₩2,294 | -3.93% | 33.9만 |
|---|
| 2026.02.09 | ₩2,414 | ₩2,454 | ₩2,294 | ₩2,414 | 0.00% | 37.1만 |
|---|
| 2026.02.06 | ₩2,294 | ₩2,434 | ₩2,273 | ₩2,428 | +5.85% | 79.4만 |
|---|
| 2026.02.05 | ₩2,253 | ₩2,327 | ₩2,240 | ₩2,280 | +1.19% | 95.5만 |
|---|
| 2026.02.04 | ₩2,347 | ₩2,354 | ₩2,220 | ₩2,320 | -1.14% | 126.5만 |
|---|
| 2026.02.03 | ₩2,361 | ₩2,414 | ₩2,273 | ₩2,347 | -0.57% | 54.8만 |
|---|
| 2026.02.02 | ₩2,495 | ₩2,495 | ₩2,347 | ₩2,347 | -5.91% | 42.6만 |
|---|
| 2026.01.30 | ₩2,535 | ₩2,575 | ₩2,327 | ₩2,454 | -3.17% | 102.8만 |
|---|
| 2026.01.29 | ₩2,428 | ₩2,642 | ₩2,387 | ₩2,589 | +6.63% | 125.4만 |
|---|
| 2026.01.28 | ₩2,468 | ₩2,495 | ₩2,401 | ₩2,414 | -2.17% | 54.3만 |
|---|
| 2026.01.27 | ₩2,454 | ₩2,495 | ₩2,361 | ₩2,468 | +0.55% | 53만 |
|---|
| 2026.01.26 | ₩2,441 | ₩2,535 | ₩2,347 | ₩2,454 | +0.55% | 92.7만 |
|---|
| 2026.01.23 | ₩2,347 | ₩2,441 | ₩2,273 | ₩2,414 | +2.86% | 111만 |
|---|
| 2026.01.22 | ₩2,374 | ₩2,495 | ₩2,166 | ₩2,361 | -0.56% | 294.9만 |
|---|
| 2026.01.21 | ₩2,347 | ₩2,387 | ₩2,320 | ₩2,334 | -0.57% | 39.3만 |
|---|
| 2026.01.20 | ₩2,280 | ₩2,441 | ₩2,253 | ₩2,347 | +2.94% | 117.4만 |
|---|
| 2026.01.16 | ₩2,280 | ₩2,367 | ₩2,280 | ₩2,307 | +1.18% | 129.6만 |
|---|
| 2026.01.15 | ₩2,387 | ₩2,387 | ₩2,273 | ₩2,280 | -4.49% | 48.8만 |
|---|
| 2026.01.14 | ₩2,347 | ₩2,428 | ₩2,347 | ₩2,387 | +1.71% | 46.1만 |
|---|
| 2026.01.13 | ₩2,414 | ₩2,481 | ₩2,320 | ₩2,347 | -2.78% | 99.4만 |
|---|
| 2026.01.12 | ₩2,481 | ₩2,481 | ₩2,294 | ₩2,401 | -3.24% | 91.8만 |
|---|
| 2026.01.09 | ₩2,428 | ₩2,548 | ₩2,401 | ₩2,454 | +1.10% | 106.3만 |
|---|
| 2026.01.08 | ₩2,414 | ₩2,414 | ₩2,347 | ₩2,401 | -0.56% | 60.7만 |
|---|
| 2026.01.07 | ₩2,307 | ₩2,535 | ₩2,307 | ₩2,428 | +5.23% | 176.6만 |
|---|
| 2026.01.06 | ₩2,307 | ₩2,347 | ₩2,240 | ₩2,280 | -1.16% | 82.8만 |
|---|
| 2026.01.05 | ₩2,159 | ₩2,342 | ₩2,159 | ₩2,307 | +6.83% | 151.8만 |
|---|
| 2026.01.02 | ₩2,159 | ₩2,206 | ₩2,119 | ₩2,159 | 0.00% | 89.6만 |
|---|
| 2025.12.31 | ₩2,066 | ₩2,220 | ₩2,066 | ₩2,159 | +4.55% | 91.1만 |
|---|
| 2025.12.30 | ₩2,159 | ₩2,186 | ₩2,079 | ₩2,092 | -3.11% | 128.4만 |
|---|
| 2025.12.29 | ₩2,173 | ₩2,186 | ₩2,099 | ₩2,146 | -1.23% | 56.7만 |
|---|
| 2025.12.26 | ₩2,173 | ₩2,173 | ₩2,106 | ₩2,159 | -0.62% | 44.4만 |
|---|
| 2025.12.24 | ₩2,146 | ₩2,186 | ₩2,086 | ₩2,173 | +1.25% | 49.3만 |
|---|
| 2025.12.23 | ₩2,173 | ₩2,267 | ₩2,146 | ₩2,146 | -1.23% | 101.7만 |
|---|
| 2025.12.22 | ₩2,012 | ₩2,200 | ₩2,012 | ₩2,133 | +6.00% | 127.6만 |
|---|
| 2025.12.19 | ₩2,106 | ₩2,159 | ₩2,012 | ₩2,012 | -4.46% | 365.3만 |
|---|
| 2025.12.18 | ₩2,146 | ₩2,226 | ₩2,052 | ₩2,106 | -1.87% | 278.9만 |
|---|
| 2025.12.17 | ₩1,811 | ₩2,213 | ₩1,770 | ₩2,159 | +19.26% | 1095.6만 |
|---|
| 2025.12.16 | ₩1,838 | ₩1,911 | ₩1,803 | ₩1,811 | -1.46% | 243.2만 |
|---|
| 2025.12.15 | ₩1,878 | ₩1,925 | ₩1,838 | ₩1,838 | -2.14% | 125.2만 |
|---|
| 2025.12.12 | ₩1,931 | ₩1,945 | ₩1,851 | ₩1,878 | -2.78% | 66.2만 |
|---|
| 2025.12.11 | ₩1,878 | ₩1,918 | ₩1,866 | ₩1,891 | +0.71% | 105만 |
|---|
| 2025.12.10 | ₩1,891 | ₩1,918 | ₩1,838 | ₩1,878 | -0.71% | 161.4만 |
|---|
| 2025.12.09 | ₩1,784 | ₩1,905 | ₩1,784 | ₩1,864 | +4.51% | 116.2만 |
|---|
| 2025.12.08 | ₩1,878 | ₩1,878 | ₩1,770 | ₩1,784 | -5.00% | 306.5만 |
|---|
| 2025.12.05 | ₩1,864 | ₩1,884 | ₩1,777 | ₩1,838 | -1.44% | 512.3만 |
|---|
| 2025.12.04 | ₩1,878 | ₩1,972 | ₩1,831 | ₩1,851 | -1.43% | 264.4만 |
|---|
| 2025.12.03 | ₩1,891 | ₩1,965 | ₩1,838 | ₩1,878 | -0.71% | 213.4만 |
|---|
| 2025.12.02 | ₩1,972 | ₩2,016 | ₩1,878 | ₩1,905 | -3.40% | 48.8만 |
|---|
| 2025.12.01 | ₩2,025 | ₩2,025 | ₩1,918 | ₩1,958 | -3.31% | 45.4만 |
|---|
| 2025.11.28 | ₩2,019 | ₩2,079 | ₩1,985 | ₩2,052 | +1.66% | 36.6만 |
|---|
| 2025.11.26 | ₩1,931 | ₩2,011 | ₩1,905 | ₩1,985 | +2.78% | 39.8만 |
|---|
| 2025.11.25 | ₩1,945 | ₩1,972 | ₩1,878 | ₩1,945 | 0.00% | 75.5만 |
|---|
| 2025.11.24 | ₩1,878 | ₩1,969 | ₩1,864 | ₩1,905 | +1.43% | 88.1만 |
|---|
| 2025.11.21 | ₩1,838 | ₩1,905 | ₩1,784 | ₩1,878 | +2.19% | 73.2만 |
|---|
| 2025.11.20 | ₩1,918 | ₩2,019 | ₩1,838 | ₩1,838 | -4.20% | 68.6만 |
|---|
| 2025.11.19 | ₩2,039 | ₩2,079 | ₩1,898 | ₩1,905 | -6.58% | 73.8만 |
|---|
| 2025.11.18 | ₩2,025 | ₩2,119 | ₩1,985 | ₩2,066 | +1.99% | 93.3만 |
|---|
| 2025.11.17 | ₩2,012 | ₩2,194 | ₩1,985 | ₩2,025 | +0.67% | 152.4만 |
|---|
| 2025.11.14 | ₩2,119 | ₩2,153 | ₩1,992 | ₩2,012 | -5.06% | 180.2만 |
|---|
| 2025.11.13 | ₩2,226 | ₩2,334 | ₩2,052 | ₩2,146 | -3.61% | 284.4만 |
|---|
| 2025.11.12 | ₩2,052 | ₩2,079 | ₩1,952 | ₩1,972 | -3.92% | 78.5만 |
|---|
| 2025.11.11 | ₩1,945 | ₩2,066 | ₩1,905 | ₩2,039 | +4.83% | 51.7만 |
|---|
| 2025.11.10 | ₩1,838 | ₩1,945 | ₩1,838 | ₩1,918 | +4.38% | 47.5만 |
|---|
| 2025.11.07 | ₩1,824 | ₩1,838 | ₩1,730 | ₩1,838 | +0.74% | 52.7만 |
|---|
| 2025.11.06 | ₩1,918 | ₩1,918 | ₩1,811 | ₩1,824 | -4.90% | 62.9만 |
|---|
| 2025.11.05 | ₩1,985 | ₩2,002 | ₩1,878 | ₩1,931 | -2.70% | 48.6만 |
|---|
| 2025.11.04 | ₩2,066 | ₩2,099 | ₩1,918 | ₩1,945 | -5.84% | 67.7만 |
|---|
| 2025.11.03 | ₩2,213 | ₩2,267 | ₩2,066 | ₩2,119 | -4.24% | 53.3만 |
|---|
| 2025.10.31 | ₩2,146 | ₩2,253 | ₩2,092 | ₩2,226 | +3.75% | 85.4만 |
|---|
| 2025.10.30 | ₩2,267 | ₩2,280 | ₩2,119 | ₩2,139 | -5.62% | 98.2만 |
|---|
| 2025.10.29 | ₩2,481 | ₩2,495 | ₩2,226 | ₩2,267 | -8.65% | 180만 |
|---|
| 2025.10.28 | ₩2,548 | ₩2,602 | ₩2,481 | ₩2,481 | -2.63% | 36.1만 |
|---|
| 2025.10.27 | ₩2,495 | ₩2,602 | ₩2,454 | ₩2,562 | +2.69% | 62.4만 |
|---|
| 2025.10.24 | ₩2,481 | ₩2,535 | ₩2,428 | ₩2,468 | -0.54% | 40.6만 |
|---|
| 2025.10.23 | ₩2,575 | ₩2,589 | ₩2,454 | ₩2,454 | -4.69% | 56.2만 |
|---|
| 2025.10.22 | ₩2,723 | ₩2,884 | ₩2,501 | ₩2,615 | -3.94% | 164.6만 |
|---|
| 2025.10.21 | ₩2,294 | ₩2,723 | ₩2,287 | ₩2,709 | +18.13% | 338만 |
|---|
| 2025.10.20 | ₩2,226 | ₩2,422 | ₩2,226 | ₩2,294 | +3.01% | 81.8만 |
|---|
| 2025.10.17 | ₩2,253 | ₩2,334 | ₩2,204 | ₩2,213 | -1.79% | 46.5만 |
|---|
| 2025.10.16 | ₩2,294 | ₩2,347 | ₩2,226 | ₩2,267 | -1.17% | 48.7만 |
|---|
| 2025.10.15 | ₩2,173 | ₩2,374 | ₩2,173 | ₩2,267 | +4.32% | 48만 |
|---|
| 2025.10.14 | ₩2,159 | ₩2,265 | ₩2,092 | ₩2,159 | 0.00% | 38.4만 |
|---|
| 2025.10.13 | ₩2,267 | ₩2,294 | ₩2,193 | ₩2,200 | -2.96% | 48.6만 |
|---|
| 2025.10.10 | ₩2,374 | ₩2,374 | ₩2,213 | ₩2,267 | -4.52% | 57.3만 |
|---|