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 | ₩4,732 | ₩5,073 | ₩4,718 | ₩5,013 | +5.95% | 41.8만 |
| 2026.10.08 | ₩4,732 | ₩4,845 | ₩4,571 | ₩4,758 | +0.57% | 76.8만 |
| 2026.10.07 | ₩4,825 | ₩5,000 | ₩4,725 | ₩4,758 | -1.39% | 51만 |
| 2026.10.06 | ₩5,080 | ₩5,080 | ₩4,758 | ₩4,879 | -3.96% | 63.3만 |
| 2026.10.05 | ₩4,892 | ₩5,167 | ₩4,685 | ₩5,053 | +3.29% | 60.6만 |
| 2026.10.02 | ₩4,879 | ₩4,892 | ₩4,725 | ₩4,799 | -1.65% | 98.1만 |
| 2026.10.01 | ₩5,160 | ₩5,201 | ₩4,805 | ₩4,825 | -6.49% | 65.7만 |
| 2026.09.30 | ₩5,040 | ₩5,241 | ₩5,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,174 |
| +2.66% |
| 63.4만 |
| 2026.09.29 | ₩5,469 | ₩5,482 | ₩5,026 | ₩5,053 | -7.60% | 61.6만 |
|---|
| 2026.09.28 | ₩5,000 | ₩5,509 | ₩4,946 | ₩5,442 | +8.85% | 191.3만 |
|---|
| 2026.09.25 | ₩5,080 | ₩5,174 | ₩4,986 | ₩5,013 | -1.32% | 60.5만 |
|---|
| 2026.09.24 | ₩5,093 | ₩5,187 | ₩4,852 | ₩5,093 | 0.00% | 57.1만 |
|---|
| 2026.09.23 | ₩5,522 | ₩5,522 | ₩5,067 | ₩5,093 | -7.77% | 52.4만 |
|---|
| 2026.09.22 | ₩5,589 | ₩5,630 | ₩5,462 | ₩5,522 | -1.20% | 37.7만 |
|---|
| 2026.09.21 | ₩5,576 | ₩5,609 | ₩5,469 | ₩5,522 | -0.96% | 31.1만 |
|---|
| 2026.09.18 | ₩5,522 | ₩5,583 | ₩5,482 | ₩5,549 | +0.49% | 87.4만 |
|---|
| 2026.09.17 | ₩5,563 | ₩5,603 | ₩5,402 | ₩5,536 | -0.48% | 43.7만 |
|---|
| 2026.09.16 | ₩5,429 | ₩5,496 | ₩5,335 | ₩5,469 | +0.74% | 31.6만 |
|---|
| 2026.09.15 | ₩5,616 | ₩5,616 | ₩5,348 | ₩5,415 | -3.58% | 26.5만 |
|---|
| 2026.09.14 | ₩5,362 | ₩5,650 | ₩5,348 | ₩5,630 | +5.00% | 43만 |
|---|
| 2026.09.11 | ₩5,388 | ₩5,482 | ₩5,241 | ₩5,362 | -0.50% | 38.2만 |
|---|
| 2026.09.10 | ₩5,469 | ₩5,516 | ₩5,227 | ₩5,321 | -2.70% | 43.5만 |
|---|
| 2026.09.09 | ₩5,750 | ₩5,757 | ₩5,402 | ₩5,509 | -4.20% | 59.9만 |
|---|
| 2026.09.08 | ₩5,750 | ₩5,938 | ₩5,509 | ₩5,790 | +0.70% | 42만 |
|---|
| 2026.09.04 | ₩5,630 | ₩6,018 | ₩5,596 | ₩5,898 | +4.76% | 44.3만 |
|---|
| 2026.09.03 | ₩5,750 | ₩5,790 | ₩5,556 | ₩5,697 | -0.93% | 47.9만 |
|---|
| 2026.09.02 | ₩5,429 | ₩5,857 | ₩5,422 | ₩5,790 | +6.67% | 58.2만 |
|---|
| 2026.09.01 | ₩5,335 | ₩5,489 | ₩5,214 | ₩5,415 | +1.51% | 50만 |
|---|
| 2026.08.31 | ₩5,522 | ₩5,536 | ₩5,254 | ₩5,348 | -3.16% | 54.3만 |
|---|
| 2026.08.28 | ₩5,442 | ₩5,563 | ₩5,328 | ₩5,536 | +1.72% | 54.2만 |
|---|
| 2026.08.27 | ₩5,429 | ₩5,576 | ₩5,429 | ₩5,469 | +0.74% | 32만 |
|---|
| 2026.08.26 | ₩5,576 | ₩5,576 | ₩5,415 | ₩5,415 | -2.88% | 26.3만 |
|---|
| 2026.08.25 | ₩5,415 | ₩5,623 | ₩5,415 | ₩5,589 | +3.22% | 36.3만 |
|---|
| 2026.08.24 | ₩5,455 | ₩5,469 | ₩5,315 | ₩5,388 | -1.23% | 43.3만 |
|---|
| 2026.08.21 | ₩5,482 | ₩5,623 | ₩5,408 | ₩5,496 | +0.24% | 27.2만 |
|---|
| 2026.08.20 | ₩5,549 | ₩5,616 | ₩5,386 | ₩5,455 | -1.69% | 38.2만 |
|---|
| 2026.08.19 | ₩5,576 | ₩5,723 | ₩5,502 | ₩5,589 | +0.24% | 41.2만 |
|---|
| 2026.08.18 | ₩5,455 | ₩5,583 | ₩5,341 | ₩5,482 | +0.49% | 43.1만 |
|---|
| 2026.08.17 | ₩5,643 | ₩5,764 | ₩5,368 | ₩5,442 | -3.56% | 63.8만 |
|---|
| 2026.08.14 | ₩5,154 | ₩5,683 | ₩5,073 | ₩5,656 | +9.75% | 85.1만 |
|---|
| 2026.08.13 | ₩5,455 | ₩5,776 | ₩5,368 | ₩5,469 | +0.25% | 138.3만 |
|---|
| 2026.08.12 | ₩5,362 | ₩5,475 | ₩5,308 | ₩5,388 | +0.50% | 33.9만 |
|---|
| 2026.08.11 | ₩5,482 | ₩5,549 | ₩5,227 | ₩5,254 | -4.16% | 47.9만 |
|---|
| 2026.08.10 | ₩5,455 | ₩5,516 | ₩5,320 | ₩5,469 | +0.25% | 36.7만 |
|---|
| 2026.08.07 | ₩5,402 | ₩5,429 | ₩5,214 | ₩5,415 | +0.25% | 29.7만 |
|---|
| 2026.08.06 | ₩5,295 | ₩5,435 | ₩5,194 | ₩5,375 | +1.52% | 75.7만 |
|---|
| 2026.08.05 | ₩5,254 | ₩5,388 | ₩5,181 | ₩5,227 | -0.51% | 26.4만 |
|---|
| 2026.08.04 | ₩5,120 | ₩5,335 | ₩5,067 | ₩5,227 | +2.09% | 87.6만 |
|---|
| 2026.08.03 | ₩4,986 | ₩5,183 | ₩4,926 | ₩5,120 | +2.69% | 49.8만 |
|---|
| 2026.07.31 | ₩5,080 | ₩5,087 | ₩4,839 | ₩4,946 | -2.64% | 41.1만 |
|---|
| 2026.07.30 | ₩4,933 | ₩5,120 | ₩4,906 | ₩5,067 | +2.72% | 27.4만 |
|---|
| 2026.07.29 | ₩5,147 | ₩5,201 | ₩4,906 | ₩4,919 | -4.43% | 41.4만 |
|---|
| 2026.07.28 | ₩5,375 | ₩5,442 | ₩4,933 | ₩5,160 | -3.99% | 87.5만 |
|---|
| 2026.07.27 | ₩4,959 | ₩5,422 | ₩4,959 | ₩5,362 | +8.11% | 66.6만 |
|---|
| 2026.07.24 | ₩5,375 | ₩5,429 | ₩4,504 | ₩4,959 | -7.73% | 265.4만 |
|---|
| 2026.07.23 | ₩5,643 | ₩5,750 | ₩5,362 | ₩5,375 | -4.75% | 57.6만 |
|---|
| 2026.07.22 | ₩6,099 | ₩6,179 | ₩5,690 | ₩5,764 | -5.49% | 50.2만 |
|---|
| 2026.07.21 | ₩5,777 | ₩6,105 | ₩5,777 | ₩6,085 | +5.34% | 64.8만 |
|---|
| 2026.07.20 | ₩6,166 | ₩6,206 | ₩5,750 | ₩5,790 | -6.09% | 60.3만 |
|---|
| 2026.07.17 | ₩5,469 | ₩6,059 | ₩5,435 | ₩6,018 | +10.05% | 103.2만 |
|---|
| 2026.07.16 | ₩5,750 | ₩5,790 | ₩5,368 | ₩5,522 | -3.96% | 89.9만 |
|---|
| 2026.07.15 | ₩5,750 | ₩5,831 | ₩5,556 | ₩5,790 | +0.70% | 59.2만 |
|---|
| 2026.07.14 | ₩6,032 | ₩6,059 | ₩5,723 | ₩5,750 | -4.67% | 128만 |
|---|
| 2026.07.13 | ₩5,764 | ₩6,092 | ₩5,630 | ₩6,032 | +4.65% | 112.4만 |
|---|
| 2026.07.10 | ₩6,099 | ₩6,126 | ₩5,569 | ₩5,804 | -4.84% | 74.5만 |
|---|
| 2026.07.09 | ₩6,206 | ₩6,233 | ₩5,978 | ₩6,126 | -1.30% | 69.2만 |
|---|
| 2026.07.08 | ₩6,286 | ₩6,407 | ₩6,112 | ₩6,246 | -0.64% | 70.1만 |
|---|
| 2026.07.07 | ₩6,166 | ₩6,407 | ₩5,884 | ₩6,367 | +3.26% | 94.1만 |
|---|
| 2026.07.06 | ₩6,568 | ₩6,782 | ₩6,119 | ₩6,126 | -6.73% | 83.4만 |
|---|
| 2026.07.02 | ₩6,219 | ₩6,601 | ₩6,105 | ₩6,313 | +1.51% | 86.1만 |
|---|
| 2026.07.01 | ₩6,193 | ₩6,380 | ₩6,025 | ₩6,193 | 0.00% | 76.3만 |
|---|
| 2026.06.30 | ₩6,514 | ₩6,648 | ₩6,126 | ₩6,193 | -4.94% | 83.2만 |
|---|
| 2026.06.29 | ₩6,434 | ₩6,635 | ₩6,300 | ₩6,514 | +1.25% | 136.5만 |
|---|
| 2026.06.26 | ₩6,260 | ₩6,514 | ₩6,105 | ₩6,447 | +3.00% | 851.7만 |
|---|
| 2026.06.25 | ₩6,367 | ₩6,749 | ₩6,119 | ₩6,246 | -1.89% | 112.6만 |
|---|
| 2026.06.24 | ₩6,300 | ₩6,809 | ₩6,112 | ₩6,407 | +1.70% | 194.2만 |
|---|
| 2026.06.23 | ₩6,126 | ₩6,621 | ₩6,105 | ₩6,286 | +2.63% | 149.1만 |
|---|
| 2026.06.22 | ₩5,375 | ₩6,159 | ₩5,362 | ₩6,139 | +14.21% | 204만 |
|---|
| 2026.06.18 | ₩5,388 | ₩5,589 | ₩5,315 | ₩5,536 | +2.74% | 97.3만 |
|---|
| 2026.06.17 | ₩5,160 | ₩5,455 | ₩5,160 | ₩5,308 | +2.86% | 65만 |
|---|
| 2026.06.16 | ₩5,563 | ₩5,563 | ₩5,154 | ₩5,201 | -6.51% | 54.8만 |
|---|
| 2026.06.15 | ₩5,308 | ₩5,690 | ₩5,308 | ₩5,536 | +4.29% | 62.1만 |
|---|
| 2026.06.12 | ₩5,335 | ₩5,522 | ₩5,268 | ₩5,308 | -0.50% | 51.3만 |
|---|
| 2026.06.11 | ₩5,147 | ₩5,469 | ₩5,107 | ₩5,375 | +4.43% | 71.3만 |
|---|
| 2026.06.10 | ₩5,227 | ₩5,415 | ₩5,127 | ₩5,187 | -0.77% | 50.1만 |
|---|
| 2026.06.09 | ₩5,254 | ₩5,482 | ₩5,187 | ₩5,241 | -0.26% | 53.2만 |
|---|
| 2026.06.08 | ₩5,214 | ₩5,435 | ₩5,147 | ₩5,201 | -0.26% | 64.1만 |
|---|
| 2026.06.05 | ₩5,723 | ₩5,750 | ₩5,187 | ₩5,241 | -8.43% | 56만 |
|---|
| 2026.06.04 | ₩5,616 | ₩5,971 | ₩5,563 | ₩5,697 | +1.43% | 52만 |
|---|
| 2026.06.03 | ₩5,442 | ₩5,757 | ₩5,362 | ₩5,630 | +3.45% | 62.9만 |
|---|
| 2026.06.02 | ₩5,536 | ₩5,636 | ₩5,404 | ₩5,429 | -1.94% | 49.3만 |
|---|
| 2026.06.01 | ₩5,549 | ₩5,710 | ₩5,431 | ₩5,549 | 0.00% | 55.6만 |
|---|
| 2026.05.29 | ₩5,549 | ₩5,737 | ₩5,536 | ₩5,576 | +0.48% | 59.7만 |
|---|
| 2026.05.28 | ₩5,817 | ₩5,860 | ₩5,643 | ₩5,643 | -3.00% | 46.9만 |
|---|
| 2026.05.27 | ₩5,965 | ₩6,213 | ₩5,817 | ₩5,871 | -1.57% | 67.4만 |
|---|
| 2026.05.26 | ₩6,032 | ₩6,052 | ₩5,764 | ₩5,991 | -0.67% | 105.3만 |
|---|
| 2026.05.22 | ₩5,978 | ₩6,219 | ₩5,844 | ₩6,072 | +1.57% | 110.4만 |
|---|
| 2026.05.21 | ₩5,898 | ₩6,018 | ₩5,677 | ₩5,683 | -3.64% | 87만 |
|---|
| 2026.05.20 | ₩6,059 | ₩6,206 | ₩5,831 | ₩5,978 | -1.33% | 83.6만 |
|---|
| 2026.05.19 | ₩5,884 | ₩6,213 | ₩5,804 | ₩6,059 | +2.96% | 170.5만 |
|---|
| 2026.05.18 | ₩5,596 | ₩6,112 | ₩5,496 | ₩5,831 | +4.19% | 135.3만 |
|---|
| 2026.05.15 | ₩5,536 | ₩5,831 | ₩5,415 | ₩5,697 | +2.91% | 199.8만 |
|---|
| 2026.05.14 | ₩4,839 | ₩5,777 | ₩4,624 | ₩5,576 | +15.24% | 365.7만 |
|---|
| 2026.05.13 | ₩4,624 | ₩4,825 | ₩4,396 | ₩4,624 | 0.00% | 163.5만 |
|---|
| 2026.05.12 | ₩4,624 | ₩5,147 | ₩4,504 | ₩4,718 | +2.03% | 961만 |
|---|
| 2026.05.11 | ₩4,021 | ₩4,095 | ₩3,927 | ₩3,954 | -1.67% | 89.1만 |
|---|
| 2026.05.08 | ₩3,968 | ₩4,148 | ₩3,887 | ₩4,021 | +1.35% | 81.4만 |
|---|
| 2026.05.07 | ₩4,048 | ₩4,102 | ₩3,820 | ₩3,941 | -2.65% | 50만 |
|---|
| 2026.05.06 | ₩4,222 | ₩4,262 | ₩3,981 | ₩4,035 | -4.44% | 115.7만 |
|---|
| 2026.05.05 | ₩4,289 | ₩4,423 | ₩4,155 | ₩4,222 | -1.56% | 62.2만 |
|---|
| 2026.05.04 | ₩4,222 | ₩4,557 | ₩4,195 | ₩4,289 | +1.59% | 66.6만 |
|---|
| 2026.05.01 | ₩4,048 | ₩4,249 | ₩3,961 | ₩4,195 | +3.64% | 49.1만 |
|---|
| 2026.04.30 | ₩3,954 | ₩4,182 | ₩3,887 | ₩4,128 | +4.41% | 55.4만 |
|---|
| 2026.04.29 | ₩3,968 | ₩4,028 | ₩3,888 | ₩3,941 | -0.68% | 42.4만 |
|---|
| 2026.04.28 | ₩4,088 | ₩4,215 | ₩3,974 | ₩4,035 | -1.31% | 39.9만 |
|---|
| 2026.04.27 | ₩4,383 | ₩4,450 | ₩4,075 | ₩4,088 | -6.73% | 41.4만 |
|---|
| 2026.04.24 | ₩4,249 | ₩4,343 | ₩4,155 | ₩4,276 | +0.63% | 59만 |
|---|
| 2026.04.23 | ₩4,598 | ₩4,598 | ₩4,249 | ₩4,262 | -7.29% | 56.6만 |
|---|
| 2026.04.22 | ₩4,718 | ₩4,745 | ₩4,544 | ₩4,584 | -2.84% | 45.3만 |
|---|
| 2026.04.21 | ₩4,745 | ₩4,906 | ₩4,631 | ₩4,651 | -1.98% | 72.2만 |
|---|
| 2026.04.20 | ₩4,705 | ₩4,879 | ₩4,644 | ₩4,665 | -0.85% | 80.8만 |
|---|
| 2026.04.17 | ₩4,665 | ₩4,752 | ₩4,591 | ₩4,638 | -0.57% | 53.3만 |
|---|
| 2026.04.16 | ₩4,745 | ₩4,778 | ₩4,510 | ₩4,571 | -3.67% | 40.5만 |
|---|
| 2026.04.15 | ₩4,705 | ₩4,980 | ₩4,685 | ₩4,718 | +0.28% | 65만 |
|---|
| 2026.04.14 | ₩4,732 | ₩4,872 | ₩4,658 | ₩4,678 | -1.13% | 78.2만 |
|---|
| 2026.04.13 | ₩4,792 | ₩4,852 | ₩4,504 | ₩4,651 | -2.94% | 92.6만 |
|---|
| 2026.04.10 | ₩4,959 | ₩5,201 | ₩4,738 | ₩4,825 | -2.70% | 206.2만 |
|---|
| 2026.04.09 | ₩4,678 | ₩4,678 | ₩4,423 | ₩4,611 | -1.43% | 77만 |
|---|
| 2026.04.08 | ₩4,678 | ₩4,691 | ₩4,437 | ₩4,624 | -1.15% | 121.8만 |
|---|
| 2026.04.07 | ₩4,262 | ₩4,671 | ₩4,195 | ₩4,490 | +5.35% | 133.5만 |
|---|
| 2026.04.06 | ₩4,142 | ₩4,450 | ₩4,142 | ₩4,262 | +2.91% | 103.6만 |
|---|
| 2026.04.02 | ₩3,793 | ₩4,236 | ₩3,793 | ₩4,115 | +8.48% | 71.4만 |
|---|
| 2026.04.01 | ₩3,874 | ₩3,968 | ₩3,820 | ₩3,887 | +0.35% | 42.5만 |
|---|
| 2026.03.31 | ₩3,807 | ₩3,974 | ₩3,780 | ₩3,874 | +1.76% | 28.2만 |
|---|
| 2026.03.30 | ₩3,954 | ₩3,954 | ₩3,659 | ₩3,699 | -6.44% | 56.8만 |
|---|
| 2026.03.27 | ₩4,236 | ₩4,269 | ₩3,820 | ₩3,927 | -7.28% | 95.4만 |
|---|
| 2026.03.26 | ₩4,209 | ₩4,370 | ₩4,061 | ₩4,262 | +1.27% | 88.3만 |
|---|
| 2026.03.25 | ₩3,726 | ₩4,303 | ₩3,726 | ₩4,249 | +14.03% | 165.9만 |
|---|
| 2026.03.24 | ₩3,860 | ₩3,860 | ₩3,632 | ₩3,659 | -5.21% | 66.4만 |
|---|
| 2026.03.23 | ₩3,833 | ₩4,035 | ₩3,659 | ₩3,914 | +2.10% | 79.7만 |
|---|
| 2026.03.20 | ₩3,847 | ₩3,927 | ₩3,760 | ₩3,833 | -0.35% | 64.4만 |
|---|
| 2026.03.19 | ₩3,968 | ₩3,988 | ₩3,766 | ₩3,887 | -2.03% | 78.2만 |
|---|
| 2026.03.18 | ₩4,102 | ₩4,175 | ₩3,902 | ₩3,994 | -2.61% | 92.2만 |
|---|
| 2026.03.17 | ₩4,182 | ₩4,276 | ₩4,075 | ₩4,128 | -1.28% | 41.1만 |
|---|
| 2026.03.16 | ₩4,061 | ₩4,329 | ₩3,998 | ₩4,155 | +2.31% | 124.1만 |
|---|
| 2026.03.13 | ₩4,262 | ₩4,356 | ₩3,981 | ₩4,021 | -5.66% | 102.8만 |
|---|
| 2026.03.12 | ₩4,450 | ₩4,537 | ₩4,088 | ₩4,182 | -6.02% | 143.7만 |
|---|
| 2026.03.11 | ₩4,584 | ₩4,745 | ₩4,182 | ₩4,477 | -2.34% | 405.2만 |
|---|
| 2026.03.10 | ₩3,244 | ₩4,691 | ₩3,230 | ₩4,598 | +41.74% | 1402.4만 |
|---|
| 2026.03.09 | ₩3,016 | ₩3,271 | ₩3,016 | ₩3,163 | +4.89% | 108.5만 |
|---|
| 2026.03.06 | ₩2,828 | ₩3,029 | ₩2,815 | ₩2,989 | +5.69% | 94.7만 |
|---|
| 2026.03.05 | ₩2,775 | ₩2,921 | ₩2,694 | ₩2,868 | +3.38% | 102.2만 |
|---|
| 2026.03.04 | ₩2,574 | ₩2,795 | ₩2,533 | ₩2,788 | +8.33% | 92.6만 |
|---|
| 2026.03.03 | ₩2,520 | ₩2,587 | ₩2,426 | ₩2,547 | +1.06% | 53.9만 |
|---|
| 2026.03.02 | ₩2,627 | ₩2,687 | ₩2,560 | ₩2,600 | -1.02% | 53만 |
|---|
| 2026.02.27 | ₩2,627 | ₩2,694 | ₩2,574 | ₩2,667 | +1.53% | 54.1만 |
|---|
| 2026.02.26 | ₩2,574 | ₩2,687 | ₩2,533 | ₩2,654 | +3.13% | 60.6만 |
|---|
| 2026.02.25 | ₩2,319 | ₩2,667 | ₩2,319 | ₩2,574 | +10.98% | 116.8만 |
|---|
| 2026.02.24 | ₩2,165 | ₩2,366 | ₩2,138 | ₩2,319 | +7.12% | 214.3만 |
|---|
| 2026.02.23 | ₩2,279 | ₩2,379 | ₩2,279 | ₩2,346 | +2.94% | 42.7만 |
|---|
| 2026.02.20 | ₩2,305 | ₩2,328 | ₩2,265 | ₩2,279 | -1.16% | 19.8만 |
|---|
| 2026.02.19 | ₩2,265 | ₩2,332 | ₩2,245 | ₩2,319 | +2.37% | 20.1만 |
|---|
| 2026.02.18 | ₩2,265 | ₩2,319 | ₩2,259 | ₩2,279 | +0.59% | 17.9만 |
|---|
| 2026.02.17 | ₩2,292 | ₩2,312 | ₩2,252 | ₩2,279 | -0.58% | 32.6만 |
|---|
| 2026.02.13 | ₩2,305 | ₩2,379 | ₩2,292 | ₩2,292 | -0.58% | 23.4만 |
|---|
| 2026.02.12 | ₩2,279 | ₩2,319 | ₩2,225 | ₩2,292 | +0.59% | 48만 |
|---|
| 2026.02.11 | ₩2,319 | ₩2,326 | ₩2,245 | ₩2,305 | -0.58% | 32.1만 |
|---|
| 2026.02.10 | ₩2,386 | ₩2,426 | ₩2,292 | ₩2,292 | -3.93% | 33.9만 |
|---|
| 2026.02.09 | ₩2,413 | ₩2,453 | ₩2,292 | ₩2,413 | 0.00% | 37.1만 |
|---|
| 2026.02.06 | ₩2,292 | ₩2,433 | ₩2,272 | ₩2,426 | +5.85% | 79.4만 |
|---|
| 2026.02.05 | ₩2,252 | ₩2,326 | ₩2,238 | ₩2,279 | +1.19% | 95.5만 |
|---|
| 2026.02.04 | ₩2,346 | ₩2,352 | ₩2,218 | ₩2,319 | -1.14% | 126.5만 |
|---|
| 2026.02.03 | ₩2,359 | ₩2,413 | ₩2,272 | ₩2,346 | -0.57% | 54.8만 |
|---|
| 2026.02.02 | ₩2,493 | ₩2,493 | ₩2,346 | ₩2,346 | -5.91% | 42.6만 |
|---|
| 2026.01.30 | ₩2,533 | ₩2,574 | ₩2,326 | ₩2,453 | -3.17% | 102.8만 |
|---|
| 2026.01.29 | ₩2,426 | ₩2,641 | ₩2,386 | ₩2,587 | +6.63% | 125.4만 |
|---|
| 2026.01.28 | ₩2,466 | ₩2,493 | ₩2,399 | ₩2,413 | -2.17% | 54.3만 |
|---|
| 2026.01.27 | ₩2,453 | ₩2,493 | ₩2,359 | ₩2,466 | +0.55% | 53만 |
|---|
| 2026.01.26 | ₩2,439 | ₩2,533 | ₩2,346 | ₩2,453 | +0.55% | 92.7만 |
|---|
| 2026.01.23 | ₩2,346 | ₩2,439 | ₩2,272 | ₩2,413 | +2.86% | 111만 |
|---|
| 2026.01.22 | ₩2,372 | ₩2,493 | ₩2,165 | ₩2,359 | -0.56% | 294.9만 |
|---|
| 2026.01.21 | ₩2,346 | ₩2,386 | ₩2,319 | ₩2,332 | -0.57% | 39.3만 |
|---|
| 2026.01.20 | ₩2,279 | ₩2,439 | ₩2,252 | ₩2,346 | +2.94% | 117.4만 |
|---|
| 2026.01.16 | ₩2,279 | ₩2,366 | ₩2,279 | ₩2,305 | +1.18% | 129.6만 |
|---|
| 2026.01.15 | ₩2,386 | ₩2,386 | ₩2,272 | ₩2,279 | -4.49% | 48.8만 |
|---|
| 2026.01.14 | ₩2,346 | ₩2,426 | ₩2,346 | ₩2,386 | +1.71% | 46.1만 |
|---|
| 2026.01.13 | ₩2,413 | ₩2,480 | ₩2,319 | ₩2,346 | -2.78% | 99.4만 |
|---|
| 2026.01.12 | ₩2,480 | ₩2,480 | ₩2,292 | ₩2,399 | -3.24% | 91.8만 |
|---|
| 2026.01.09 | ₩2,426 | ₩2,547 | ₩2,399 | ₩2,453 | +1.10% | 106.3만 |
|---|
| 2026.01.08 | ₩2,413 | ₩2,413 | ₩2,346 | ₩2,399 | -0.56% | 60.7만 |
|---|
| 2026.01.07 | ₩2,305 | ₩2,533 | ₩2,305 | ₩2,426 | +5.23% | 176.6만 |
|---|
| 2026.01.06 | ₩2,305 | ₩2,346 | ₩2,238 | ₩2,279 | -1.16% | 82.8만 |
|---|
| 2026.01.05 | ₩2,158 | ₩2,340 | ₩2,158 | ₩2,305 | +6.83% | 151.8만 |
|---|
| 2026.01.02 | ₩2,158 | ₩2,205 | ₩2,118 | ₩2,158 | 0.00% | 89.6만 |
|---|
| 2025.12.31 | ₩2,064 | ₩2,218 | ₩2,064 | ₩2,158 | +4.55% | 91.1만 |
|---|
| 2025.12.30 | ₩2,158 | ₩2,185 | ₩2,078 | ₩2,091 | -3.11% | 128.4만 |
|---|
| 2025.12.29 | ₩2,171 | ₩2,185 | ₩2,098 | ₩2,145 | -1.23% | 56.7만 |
|---|
| 2025.12.26 | ₩2,171 | ₩2,171 | ₩2,104 | ₩2,158 | -0.62% | 44.4만 |
|---|
| 2025.12.24 | ₩2,145 | ₩2,185 | ₩2,084 | ₩2,171 | +1.25% | 49.3만 |
|---|
| 2025.12.23 | ₩2,171 | ₩2,265 | ₩2,145 | ₩2,145 | -1.23% | 101.7만 |
|---|
| 2025.12.22 | ₩2,011 | ₩2,198 | ₩2,011 | ₩2,131 | +6.00% | 127.6만 |
|---|
| 2025.12.19 | ₩2,104 | ₩2,158 | ₩2,011 | ₩2,011 | -4.46% | 365.3만 |
|---|
| 2025.12.18 | ₩2,145 | ₩2,225 | ₩2,051 | ₩2,104 | -1.87% | 278.9만 |
|---|
| 2025.12.17 | ₩1,810 | ₩2,212 | ₩1,769 | ₩2,158 | +19.26% | 1095.6만 |
|---|
| 2025.12.16 | ₩1,836 | ₩1,910 | ₩1,801 | ₩1,810 | -1.46% | 243.2만 |
|---|
| 2025.12.15 | ₩1,877 | ₩1,923 | ₩1,836 | ₩1,836 | -2.14% | 125.2만 |
|---|
| 2025.12.12 | ₩1,930 | ₩1,944 | ₩1,850 | ₩1,877 | -2.78% | 66.2만 |
|---|
| 2025.12.11 | ₩1,877 | ₩1,917 | ₩1,864 | ₩1,890 | +0.71% | 105만 |
|---|
| 2025.12.10 | ₩1,890 | ₩1,917 | ₩1,836 | ₩1,877 | -0.71% | 161.4만 |
|---|
| 2025.12.09 | ₩1,783 | ₩1,903 | ₩1,783 | ₩1,863 | +4.51% | 116.2만 |
|---|
| 2025.12.08 | ₩1,877 | ₩1,877 | ₩1,769 | ₩1,783 | -5.00% | 306.5만 |
|---|
| 2025.12.05 | ₩1,863 | ₩1,883 | ₩1,776 | ₩1,836 | -1.44% | 512.3만 |
|---|
| 2025.12.04 | ₩1,877 | ₩1,970 | ₩1,830 | ₩1,850 | -1.43% | 264.4만 |
|---|
| 2025.12.03 | ₩1,890 | ₩1,964 | ₩1,836 | ₩1,877 | -0.71% | 213.4만 |
|---|
| 2025.12.02 | ₩1,970 | ₩2,015 | ₩1,877 | ₩1,903 | -3.40% | 48.8만 |
|---|
| 2025.12.01 | ₩2,024 | ₩2,024 | ₩1,917 | ₩1,957 | -3.31% | 45.4만 |
|---|
| 2025.11.28 | ₩2,017 | ₩2,078 | ₩1,984 | ₩2,051 | +1.66% | 36.6만 |
|---|
| 2025.11.26 | ₩1,930 | ₩2,009 | ₩1,903 | ₩1,984 | +2.78% | 39.8만 |
|---|
| 2025.11.25 | ₩1,944 | ₩1,970 | ₩1,877 | ₩1,944 | 0.00% | 75.5만 |
|---|
| 2025.11.24 | ₩1,877 | ₩1,968 | ₩1,863 | ₩1,903 | +1.43% | 88.1만 |
|---|
| 2025.11.21 | ₩1,836 | ₩1,903 | ₩1,783 | ₩1,877 | +2.19% | 73.2만 |
|---|
| 2025.11.20 | ₩1,917 | ₩2,017 | ₩1,836 | ₩1,836 | -4.20% | 68.6만 |
|---|
| 2025.11.19 | ₩2,037 | ₩2,078 | ₩1,897 | ₩1,903 | -6.58% | 73.8만 |
|---|
| 2025.11.18 | ₩2,024 | ₩2,118 | ₩1,984 | ₩2,064 | +1.99% | 93.3만 |
|---|
| 2025.11.17 | ₩2,011 | ₩2,193 | ₩1,984 | ₩2,024 | +0.67% | 152.4만 |
|---|
| 2025.11.14 | ₩2,118 | ₩2,151 | ₩1,990 | ₩2,011 | -5.06% | 180.2만 |
|---|
| 2025.11.13 | ₩2,225 | ₩2,332 | ₩2,051 | ₩2,145 | -3.61% | 284.4만 |
|---|
| 2025.11.12 | ₩2,051 | ₩2,078 | ₩1,950 | ₩1,970 | -3.92% | 78.5만 |
|---|
| 2025.11.11 | ₩1,944 | ₩2,064 | ₩1,903 | ₩2,037 | +4.83% | 51.7만 |
|---|
| 2025.11.10 | ₩1,836 | ₩1,944 | ₩1,836 | ₩1,917 | +4.38% | 47.5만 |
|---|
| 2025.11.07 | ₩1,823 | ₩1,836 | ₩1,729 | ₩1,836 | +0.74% | 52.7만 |
|---|
| 2025.11.06 | ₩1,917 | ₩1,917 | ₩1,810 | ₩1,823 | -4.90% | 62.9만 |
|---|
| 2025.11.05 | ₩1,984 | ₩2,001 | ₩1,877 | ₩1,930 | -2.70% | 48.6만 |
|---|
| 2025.11.04 | ₩2,064 | ₩2,098 | ₩1,917 | ₩1,944 | -5.84% | 67.7만 |
|---|
| 2025.11.03 | ₩2,212 | ₩2,265 | ₩2,064 | ₩2,118 | -4.24% | 53.3만 |
|---|
| 2025.10.31 | ₩2,145 | ₩2,252 | ₩2,091 | ₩2,225 | +3.75% | 85.4만 |
|---|
| 2025.10.30 | ₩2,265 | ₩2,279 | ₩2,118 | ₩2,138 | -5.62% | 98.2만 |
|---|
| 2025.10.29 | ₩2,480 | ₩2,493 | ₩2,225 | ₩2,265 | -8.65% | 180만 |
|---|
| 2025.10.28 | ₩2,547 | ₩2,600 | ₩2,480 | ₩2,480 | -2.63% | 36.1만 |
|---|
| 2025.10.27 | ₩2,493 | ₩2,600 | ₩2,453 | ₩2,560 | +2.69% | 62.4만 |
|---|
| 2025.10.24 | ₩2,480 | ₩2,533 | ₩2,426 | ₩2,466 | -0.54% | 40.6만 |
|---|
| 2025.10.23 | ₩2,574 | ₩2,587 | ₩2,453 | ₩2,453 | -4.69% | 56.2만 |
|---|
| 2025.10.22 | ₩2,721 | ₩2,882 | ₩2,500 | ₩2,614 | -3.94% | 164.6만 |
|---|
| 2025.10.21 | ₩2,292 | ₩2,721 | ₩2,285 | ₩2,708 | +18.13% | 338만 |
|---|
| 2025.10.20 | ₩2,225 | ₩2,421 | ₩2,225 | ₩2,292 | +3.01% | 81.8만 |
|---|
| 2025.10.17 | ₩2,252 | ₩2,332 | ₩2,202 | ₩2,212 | -1.79% | 46.5만 |
|---|
| 2025.10.16 | ₩2,292 | ₩2,346 | ₩2,225 | ₩2,265 | -1.17% | 48.7만 |
|---|
| 2025.10.15 | ₩2,171 | ₩2,372 | ₩2,171 | ₩2,265 | +4.32% | 48만 |
|---|
| 2025.10.14 | ₩2,158 | ₩2,264 | ₩2,091 | ₩2,158 | 0.00% | 38.4만 |
|---|
| 2025.10.13 | ₩2,265 | ₩2,292 | ₩2,192 | ₩2,198 | -2.96% | 48.6만 |
|---|
| 2025.10.10 | ₩2,372 | ₩2,372 | ₩2,212 | ₩2,265 | -4.52% | 57.3만 |
|---|