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 | ₩4,723 | ₩5,064 | ₩4,709 | ₩5,004 | +5.95% | 41.8만 |
| 2026.10.08 | ₩4,723 | ₩4,836 | ₩4,562 | ₩4,749 | +0.57% | 76.8만 |
| 2026.10.07 | ₩4,816 | ₩4,990 | ₩4,716 | ₩4,749 | -1.39% | 51만 |
| 2026.10.06 | ₩5,071 | ₩5,071 | ₩4,749 | ₩4,870 | -3.96% | 63.3만 |
| 2026.10.05 | ₩4,883 | ₩5,158 | ₩4,676 | ₩5,044 | +3.29% | 60.6만 |
| 2026.10.02 | ₩4,870 | ₩4,883 | ₩4,716 | ₩4,790 | -1.65% | 98.1만 |
| 2026.10.01 | ₩5,151 | ₩5,191 | ₩4,796 | ₩4,816 | -6.49% | 65.7만 |
| 2026.09.30 | ₩5,030 | ₩5,231 | ₩4,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,164 |
| +2.66% |
| 63.4만 |
| 2026.09.29 | ₩5,459 | ₩5,472 | ₩5,017 | ₩5,044 | -7.60% | 61.6만 |
|---|
| 2026.09.28 | ₩4,990 | ₩5,499 | ₩4,937 | ₩5,432 | +8.85% | 191.3만 |
|---|
| 2026.09.25 | ₩5,071 | ₩5,164 | ₩4,977 | ₩5,004 | -1.32% | 60.5만 |
|---|
| 2026.09.24 | ₩5,084 | ₩5,178 | ₩4,843 | ₩5,084 | 0.00% | 57.1만 |
|---|
| 2026.09.23 | ₩5,512 | ₩5,512 | ₩5,057 | ₩5,084 | -7.77% | 52.4만 |
|---|
| 2026.09.22 | ₩5,579 | ₩5,619 | ₩5,452 | ₩5,512 | -1.20% | 37.7만 |
|---|
| 2026.09.21 | ₩5,566 | ₩5,599 | ₩5,459 | ₩5,512 | -0.96% | 31.1만 |
|---|
| 2026.09.18 | ₩5,512 | ₩5,572 | ₩5,472 | ₩5,539 | +0.49% | 87.4만 |
|---|
| 2026.09.17 | ₩5,552 | ₩5,592 | ₩5,392 | ₩5,525 | -0.48% | 43.7만 |
|---|
| 2026.09.16 | ₩5,418 | ₩5,485 | ₩5,325 | ₩5,459 | +0.74% | 31.6만 |
|---|
| 2026.09.15 | ₩5,606 | ₩5,606 | ₩5,338 | ₩5,405 | -3.58% | 26.5만 |
|---|
| 2026.09.14 | ₩5,352 | ₩5,639 | ₩5,338 | ₩5,619 | +5.00% | 43만 |
|---|
| 2026.09.11 | ₩5,378 | ₩5,472 | ₩5,231 | ₩5,352 | -0.50% | 38.2만 |
|---|
| 2026.09.10 | ₩5,459 | ₩5,505 | ₩5,218 | ₩5,311 | -2.70% | 43.5만 |
|---|
| 2026.09.09 | ₩5,740 | ₩5,746 | ₩5,392 | ₩5,499 | -4.20% | 59.9만 |
|---|
| 2026.09.08 | ₩5,740 | ₩5,927 | ₩5,499 | ₩5,780 | +0.70% | 42만 |
|---|
| 2026.09.04 | ₩5,619 | ₩6,007 | ₩5,586 | ₩5,887 | +4.76% | 44.3만 |
|---|
| 2026.09.03 | ₩5,740 | ₩5,780 | ₩5,546 | ₩5,686 | -0.93% | 47.9만 |
|---|
| 2026.09.02 | ₩5,418 | ₩5,847 | ₩5,412 | ₩5,780 | +6.67% | 58.2만 |
|---|
| 2026.09.01 | ₩5,325 | ₩5,479 | ₩5,204 | ₩5,405 | +1.51% | 50만 |
|---|
| 2026.08.31 | ₩5,512 | ₩5,525 | ₩5,244 | ₩5,338 | -3.16% | 54.3만 |
|---|
| 2026.08.28 | ₩5,432 | ₩5,552 | ₩5,318 | ₩5,525 | +1.72% | 54.2만 |
|---|
| 2026.08.27 | ₩5,418 | ₩5,566 | ₩5,418 | ₩5,459 | +0.74% | 32만 |
|---|
| 2026.08.26 | ₩5,566 | ₩5,566 | ₩5,405 | ₩5,405 | -2.88% | 26.3만 |
|---|
| 2026.08.25 | ₩5,405 | ₩5,612 | ₩5,405 | ₩5,579 | +3.22% | 36.3만 |
|---|
| 2026.08.24 | ₩5,445 | ₩5,459 | ₩5,305 | ₩5,378 | -1.23% | 43.3만 |
|---|
| 2026.08.21 | ₩5,472 | ₩5,612 | ₩5,398 | ₩5,485 | +0.24% | 27.2만 |
|---|
| 2026.08.20 | ₩5,539 | ₩5,606 | ₩5,376 | ₩5,445 | -1.69% | 38.2만 |
|---|
| 2026.08.19 | ₩5,566 | ₩5,713 | ₩5,492 | ₩5,579 | +0.24% | 41.2만 |
|---|
| 2026.08.18 | ₩5,445 | ₩5,572 | ₩5,331 | ₩5,472 | +0.49% | 43.1만 |
|---|
| 2026.08.17 | ₩5,632 | ₩5,753 | ₩5,358 | ₩5,432 | -3.56% | 63.8만 |
|---|
| 2026.08.14 | ₩5,144 | ₩5,673 | ₩5,064 | ₩5,646 | +9.75% | 85.1만 |
|---|
| 2026.08.13 | ₩5,445 | ₩5,765 | ₩5,358 | ₩5,459 | +0.25% | 138.3만 |
|---|
| 2026.08.12 | ₩5,352 | ₩5,465 | ₩5,298 | ₩5,378 | +0.50% | 33.9만 |
|---|
| 2026.08.11 | ₩5,472 | ₩5,539 | ₩5,218 | ₩5,244 | -4.16% | 47.9만 |
|---|
| 2026.08.10 | ₩5,445 | ₩5,505 | ₩5,310 | ₩5,459 | +0.25% | 36.7만 |
|---|
| 2026.08.07 | ₩5,392 | ₩5,418 | ₩5,204 | ₩5,405 | +0.25% | 29.7만 |
|---|
| 2026.08.06 | ₩5,285 | ₩5,425 | ₩5,184 | ₩5,365 | +1.52% | 75.7만 |
|---|
| 2026.08.05 | ₩5,244 | ₩5,378 | ₩5,171 | ₩5,218 | -0.51% | 26.4만 |
|---|
| 2026.08.04 | ₩5,111 | ₩5,325 | ₩5,057 | ₩5,218 | +2.09% | 87.6만 |
|---|
| 2026.08.03 | ₩4,977 | ₩5,174 | ₩4,917 | ₩5,111 | +2.69% | 49.8만 |
|---|
| 2026.07.31 | ₩5,071 | ₩5,077 | ₩4,830 | ₩4,937 | -2.64% | 41.1만 |
|---|
| 2026.07.30 | ₩4,923 | ₩5,111 | ₩4,897 | ₩5,057 | +2.72% | 27.4만 |
|---|
| 2026.07.29 | ₩5,137 | ₩5,191 | ₩4,897 | ₩4,910 | -4.43% | 41.4만 |
|---|
| 2026.07.28 | ₩5,365 | ₩5,432 | ₩4,923 | ₩5,151 | -3.99% | 87.5만 |
|---|
| 2026.07.27 | ₩4,950 | ₩5,412 | ₩4,950 | ₩5,352 | +8.11% | 66.6만 |
|---|
| 2026.07.24 | ₩5,365 | ₩5,418 | ₩4,495 | ₩4,950 | -7.73% | 265.4만 |
|---|
| 2026.07.23 | ₩5,632 | ₩5,740 | ₩5,352 | ₩5,365 | -4.75% | 57.6만 |
|---|
| 2026.07.22 | ₩6,087 | ₩6,168 | ₩5,679 | ₩5,753 | -5.49% | 50.2만 |
|---|
| 2026.07.21 | ₩5,766 | ₩6,094 | ₩5,766 | ₩6,074 | +5.34% | 64.8만 |
|---|
| 2026.07.20 | ₩6,154 | ₩6,194 | ₩5,740 | ₩5,780 | -6.09% | 60.3만 |
|---|
| 2026.07.17 | ₩5,459 | ₩6,047 | ₩5,425 | ₩6,007 | +10.05% | 103.2만 |
|---|
| 2026.07.16 | ₩5,740 | ₩5,780 | ₩5,358 | ₩5,512 | -3.96% | 89.9만 |
|---|
| 2026.07.15 | ₩5,740 | ₩5,820 | ₩5,546 | ₩5,780 | +0.70% | 59.2만 |
|---|
| 2026.07.14 | ₩6,020 | ₩6,047 | ₩5,713 | ₩5,740 | -4.67% | 128만 |
|---|
| 2026.07.13 | ₩5,753 | ₩6,081 | ₩5,619 | ₩6,020 | +4.65% | 112.4만 |
|---|
| 2026.07.10 | ₩6,087 | ₩6,114 | ₩5,559 | ₩5,793 | -4.84% | 74.5만 |
|---|
| 2026.07.09 | ₩6,194 | ₩6,221 | ₩5,967 | ₩6,114 | -1.30% | 69.2만 |
|---|
| 2026.07.08 | ₩6,275 | ₩6,395 | ₩6,101 | ₩6,235 | -0.64% | 70.1만 |
|---|
| 2026.07.07 | ₩6,154 | ₩6,395 | ₩5,873 | ₩6,355 | +3.26% | 94.1만 |
|---|
| 2026.07.06 | ₩6,556 | ₩6,770 | ₩6,107 | ₩6,114 | -6.73% | 83.4만 |
|---|
| 2026.07.02 | ₩6,208 | ₩6,589 | ₩6,094 | ₩6,301 | +1.51% | 86.1만 |
|---|
| 2026.07.01 | ₩6,181 | ₩6,368 | ₩6,014 | ₩6,181 | 0.00% | 76.3만 |
|---|
| 2026.06.30 | ₩6,502 | ₩6,636 | ₩6,114 | ₩6,181 | -4.94% | 83.2만 |
|---|
| 2026.06.29 | ₩6,422 | ₩6,623 | ₩6,288 | ₩6,502 | +1.25% | 136.5만 |
|---|
| 2026.06.26 | ₩6,248 | ₩6,502 | ₩6,094 | ₩6,435 | +3.00% | 851.7만 |
|---|
| 2026.06.25 | ₩6,355 | ₩6,736 | ₩6,107 | ₩6,235 | -1.89% | 112.6만 |
|---|
| 2026.06.24 | ₩6,288 | ₩6,796 | ₩6,101 | ₩6,395 | +1.70% | 194.2만 |
|---|
| 2026.06.23 | ₩6,114 | ₩6,609 | ₩6,094 | ₩6,275 | +2.63% | 149.1만 |
|---|
| 2026.06.22 | ₩5,365 | ₩6,148 | ₩5,352 | ₩6,127 | +14.21% | 204만 |
|---|
| 2026.06.18 | ₩5,378 | ₩5,579 | ₩5,305 | ₩5,525 | +2.74% | 97.3만 |
|---|
| 2026.06.17 | ₩5,151 | ₩5,445 | ₩5,151 | ₩5,298 | +2.86% | 65만 |
|---|
| 2026.06.16 | ₩5,552 | ₩5,552 | ₩5,144 | ₩5,191 | -6.51% | 54.8만 |
|---|
| 2026.06.15 | ₩5,298 | ₩5,679 | ₩5,298 | ₩5,525 | +4.29% | 62.1만 |
|---|
| 2026.06.12 | ₩5,325 | ₩5,512 | ₩5,258 | ₩5,298 | -0.50% | 51.3만 |
|---|
| 2026.06.11 | ₩5,137 | ₩5,459 | ₩5,097 | ₩5,365 | +4.43% | 71.3만 |
|---|
| 2026.06.10 | ₩5,218 | ₩5,405 | ₩5,117 | ₩5,178 | -0.77% | 50.1만 |
|---|
| 2026.06.09 | ₩5,244 | ₩5,472 | ₩5,178 | ₩5,231 | -0.26% | 53.2만 |
|---|
| 2026.06.08 | ₩5,204 | ₩5,425 | ₩5,137 | ₩5,191 | -0.26% | 64.1만 |
|---|
| 2026.06.05 | ₩5,713 | ₩5,740 | ₩5,178 | ₩5,231 | -8.43% | 56만 |
|---|
| 2026.06.04 | ₩5,606 | ₩5,960 | ₩5,552 | ₩5,686 | +1.43% | 52만 |
|---|
| 2026.06.03 | ₩5,432 | ₩5,746 | ₩5,352 | ₩5,619 | +3.45% | 62.9만 |
|---|
| 2026.06.02 | ₩5,525 | ₩5,626 | ₩5,394 | ₩5,418 | -1.94% | 49.3만 |
|---|
| 2026.06.01 | ₩5,539 | ₩5,699 | ₩5,421 | ₩5,539 | 0.00% | 55.6만 |
|---|
| 2026.05.29 | ₩5,539 | ₩5,726 | ₩5,525 | ₩5,566 | +0.48% | 59.7만 |
|---|
| 2026.05.28 | ₩5,806 | ₩5,849 | ₩5,632 | ₩5,632 | -3.00% | 46.9만 |
|---|
| 2026.05.27 | ₩5,954 | ₩6,201 | ₩5,806 | ₩5,860 | -1.57% | 67.4만 |
|---|
| 2026.05.26 | ₩6,020 | ₩6,041 | ₩5,753 | ₩5,980 | -0.67% | 105.3만 |
|---|
| 2026.05.22 | ₩5,967 | ₩6,208 | ₩5,833 | ₩6,061 | +1.57% | 110.4만 |
|---|
| 2026.05.21 | ₩5,887 | ₩6,007 | ₩5,666 | ₩5,673 | -3.64% | 87만 |
|---|
| 2026.05.20 | ₩6,047 | ₩6,194 | ₩5,820 | ₩5,967 | -1.33% | 83.6만 |
|---|
| 2026.05.19 | ₩5,873 | ₩6,201 | ₩5,793 | ₩6,047 | +2.96% | 170.5만 |
|---|
| 2026.05.18 | ₩5,586 | ₩6,101 | ₩5,485 | ₩5,820 | +4.19% | 135.3만 |
|---|
| 2026.05.15 | ₩5,525 | ₩5,820 | ₩5,405 | ₩5,686 | +2.91% | 199.8만 |
|---|
| 2026.05.14 | ₩4,830 | ₩5,766 | ₩4,616 | ₩5,566 | +15.24% | 365.7만 |
|---|
| 2026.05.13 | ₩4,616 | ₩4,816 | ₩4,388 | ₩4,616 | 0.00% | 163.5만 |
|---|
| 2026.05.12 | ₩4,616 | ₩5,137 | ₩4,495 | ₩4,709 | +2.03% | 961만 |
|---|
| 2026.05.11 | ₩4,014 | ₩4,087 | ₩3,920 | ₩3,947 | -1.67% | 89.1만 |
|---|
| 2026.05.08 | ₩3,960 | ₩4,141 | ₩3,880 | ₩4,014 | +1.35% | 81.4만 |
|---|
| 2026.05.07 | ₩4,040 | ₩4,094 | ₩3,813 | ₩3,933 | -2.65% | 50만 |
|---|
| 2026.05.06 | ₩4,214 | ₩4,254 | ₩3,974 | ₩4,027 | -4.44% | 115.7만 |
|---|
| 2026.05.05 | ₩4,281 | ₩4,415 | ₩4,147 | ₩4,214 | -1.56% | 62.2만 |
|---|
| 2026.05.04 | ₩4,214 | ₩4,549 | ₩4,188 | ₩4,281 | +1.59% | 66.6만 |
|---|
| 2026.05.01 | ₩4,040 | ₩4,241 | ₩3,953 | ₩4,188 | +3.64% | 49.1만 |
|---|
| 2026.04.30 | ₩3,947 | ₩4,174 | ₩3,880 | ₩4,121 | +4.41% | 55.4만 |
|---|
| 2026.04.29 | ₩3,960 | ₩4,020 | ₩3,881 | ₩3,933 | -0.68% | 42.4만 |
|---|
| 2026.04.28 | ₩4,081 | ₩4,208 | ₩3,967 | ₩4,027 | -1.31% | 39.9만 |
|---|
| 2026.04.27 | ₩4,375 | ₩4,442 | ₩4,067 | ₩4,081 | -6.73% | 41.4만 |
|---|
| 2026.04.24 | ₩4,241 | ₩4,335 | ₩4,147 | ₩4,268 | +0.63% | 59만 |
|---|
| 2026.04.23 | ₩4,589 | ₩4,589 | ₩4,241 | ₩4,254 | -7.29% | 56.6만 |
|---|
| 2026.04.22 | ₩4,709 | ₩4,736 | ₩4,535 | ₩4,576 | -2.84% | 45.3만 |
|---|
| 2026.04.21 | ₩4,736 | ₩4,897 | ₩4,622 | ₩4,642 | -1.98% | 72.2만 |
|---|
| 2026.04.20 | ₩4,696 | ₩4,870 | ₩4,636 | ₩4,656 | -0.85% | 80.8만 |
|---|
| 2026.04.17 | ₩4,656 | ₩4,743 | ₩4,582 | ₩4,629 | -0.57% | 53.3만 |
|---|
| 2026.04.16 | ₩4,736 | ₩4,770 | ₩4,502 | ₩4,562 | -3.67% | 40.5만 |
|---|
| 2026.04.15 | ₩4,696 | ₩4,970 | ₩4,676 | ₩4,709 | +0.28% | 65만 |
|---|
| 2026.04.14 | ₩4,723 | ₩4,863 | ₩4,649 | ₩4,669 | -1.13% | 78.2만 |
|---|
| 2026.04.13 | ₩4,783 | ₩4,843 | ₩4,495 | ₩4,642 | -2.94% | 92.6만 |
|---|
| 2026.04.10 | ₩4,950 | ₩5,191 | ₩4,729 | ₩4,816 | -2.70% | 206.2만 |
|---|
| 2026.04.09 | ₩4,669 | ₩4,669 | ₩4,415 | ₩4,602 | -1.43% | 77만 |
|---|
| 2026.04.08 | ₩4,669 | ₩4,683 | ₩4,428 | ₩4,616 | -1.15% | 121.8만 |
|---|
| 2026.04.07 | ₩4,254 | ₩4,663 | ₩4,188 | ₩4,482 | +5.35% | 133.5만 |
|---|
| 2026.04.06 | ₩4,134 | ₩4,442 | ₩4,134 | ₩4,254 | +2.91% | 103.6만 |
|---|
| 2026.04.02 | ₩3,786 | ₩4,228 | ₩3,786 | ₩4,107 | +8.48% | 71.4만 |
|---|
| 2026.04.01 | ₩3,866 | ₩3,960 | ₩3,813 | ₩3,880 | +0.35% | 42.5만 |
|---|
| 2026.03.31 | ₩3,800 | ₩3,967 | ₩3,773 | ₩3,866 | +1.76% | 28.2만 |
|---|
| 2026.03.30 | ₩3,947 | ₩3,947 | ₩3,652 | ₩3,693 | -6.44% | 56.8만 |
|---|
| 2026.03.27 | ₩4,228 | ₩4,261 | ₩3,813 | ₩3,920 | -7.28% | 95.4만 |
|---|
| 2026.03.26 | ₩4,201 | ₩4,361 | ₩4,054 | ₩4,254 | +1.27% | 88.3만 |
|---|
| 2026.03.25 | ₩3,719 | ₩4,295 | ₩3,719 | ₩4,241 | +14.03% | 165.9만 |
|---|
| 2026.03.24 | ₩3,853 | ₩3,853 | ₩3,626 | ₩3,652 | -5.21% | 66.4만 |
|---|
| 2026.03.23 | ₩3,826 | ₩4,027 | ₩3,652 | ₩3,907 | +2.10% | 79.7만 |
|---|
| 2026.03.20 | ₩3,840 | ₩3,920 | ₩3,753 | ₩3,826 | -0.35% | 64.4만 |
|---|
| 2026.03.19 | ₩3,960 | ₩3,980 | ₩3,759 | ₩3,880 | -2.03% | 78.2만 |
|---|
| 2026.03.18 | ₩4,094 | ₩4,167 | ₩3,895 | ₩3,987 | -2.61% | 92.2만 |
|---|
| 2026.03.17 | ₩4,174 | ₩4,268 | ₩4,067 | ₩4,121 | -1.28% | 41.1만 |
|---|
| 2026.03.16 | ₩4,054 | ₩4,321 | ₩3,991 | ₩4,147 | +2.31% | 124.1만 |
|---|
| 2026.03.13 | ₩4,254 | ₩4,348 | ₩3,974 | ₩4,014 | -5.66% | 102.8만 |
|---|
| 2026.03.12 | ₩4,442 | ₩4,529 | ₩4,081 | ₩4,174 | -6.02% | 143.7만 |
|---|
| 2026.03.11 | ₩4,576 | ₩4,736 | ₩4,174 | ₩4,469 | -2.34% | 405.2만 |
|---|
| 2026.03.10 | ₩3,238 | ₩4,683 | ₩3,224 | ₩4,589 | +41.74% | 1402.4만 |
|---|
| 2026.03.09 | ₩3,010 | ₩3,264 | ₩3,010 | ₩3,157 | +4.89% | 108.5만 |
|---|
| 2026.03.06 | ₩2,823 | ₩3,024 | ₩2,810 | ₩2,983 | +5.69% | 94.7만 |
|---|
| 2026.03.05 | ₩2,769 | ₩2,915 | ₩2,689 | ₩2,863 | +3.38% | 102.2만 |
|---|
| 2026.03.04 | ₩2,569 | ₩2,789 | ₩2,529 | ₩2,783 | +8.33% | 92.6만 |
|---|
| 2026.03.03 | ₩2,515 | ₩2,582 | ₩2,422 | ₩2,542 | +1.06% | 53.9만 |
|---|
| 2026.03.02 | ₩2,622 | ₩2,682 | ₩2,555 | ₩2,595 | -1.02% | 53만 |
|---|
| 2026.02.27 | ₩2,622 | ₩2,689 | ₩2,569 | ₩2,662 | +1.53% | 54.1만 |
|---|
| 2026.02.26 | ₩2,569 | ₩2,682 | ₩2,529 | ₩2,649 | +3.13% | 60.6만 |
|---|
| 2026.02.25 | ₩2,315 | ₩2,662 | ₩2,315 | ₩2,569 | +10.98% | 116.8만 |
|---|
| 2026.02.24 | ₩2,161 | ₩2,361 | ₩2,134 | ₩2,315 | +7.12% | 214.3만 |
|---|
| 2026.02.23 | ₩2,274 | ₩2,375 | ₩2,274 | ₩2,341 | +2.94% | 42.7만 |
|---|
| 2026.02.20 | ₩2,301 | ₩2,324 | ₩2,261 | ₩2,274 | -1.16% | 19.8만 |
|---|
| 2026.02.19 | ₩2,261 | ₩2,328 | ₩2,241 | ₩2,315 | +2.37% | 20.1만 |
|---|
| 2026.02.18 | ₩2,261 | ₩2,315 | ₩2,254 | ₩2,274 | +0.59% | 17.9만 |
|---|
| 2026.02.17 | ₩2,288 | ₩2,308 | ₩2,248 | ₩2,274 | -0.58% | 32.6만 |
|---|
| 2026.02.13 | ₩2,301 | ₩2,375 | ₩2,288 | ₩2,288 | -0.58% | 23.4만 |
|---|
| 2026.02.12 | ₩2,274 | ₩2,315 | ₩2,221 | ₩2,288 | +0.59% | 48만 |
|---|
| 2026.02.11 | ₩2,315 | ₩2,321 | ₩2,241 | ₩2,301 | -0.58% | 32.1만 |
|---|
| 2026.02.10 | ₩2,381 | ₩2,422 | ₩2,288 | ₩2,288 | -3.93% | 33.9만 |
|---|
| 2026.02.09 | ₩2,408 | ₩2,448 | ₩2,288 | ₩2,408 | 0.00% | 37.1만 |
|---|
| 2026.02.06 | ₩2,288 | ₩2,428 | ₩2,268 | ₩2,422 | +5.85% | 79.4만 |
|---|
| 2026.02.05 | ₩2,248 | ₩2,321 | ₩2,234 | ₩2,274 | +1.19% | 95.5만 |
|---|
| 2026.02.04 | ₩2,341 | ₩2,348 | ₩2,214 | ₩2,315 | -1.14% | 126.5만 |
|---|
| 2026.02.03 | ₩2,355 | ₩2,408 | ₩2,268 | ₩2,341 | -0.57% | 54.8만 |
|---|
| 2026.02.02 | ₩2,488 | ₩2,488 | ₩2,341 | ₩2,341 | -5.91% | 42.6만 |
|---|
| 2026.01.30 | ₩2,529 | ₩2,569 | ₩2,321 | ₩2,448 | -3.17% | 102.8만 |
|---|
| 2026.01.29 | ₩2,422 | ₩2,636 | ₩2,381 | ₩2,582 | +6.63% | 125.4만 |
|---|
| 2026.01.28 | ₩2,462 | ₩2,488 | ₩2,395 | ₩2,408 | -2.17% | 54.3만 |
|---|
| 2026.01.27 | ₩2,448 | ₩2,488 | ₩2,355 | ₩2,462 | +0.55% | 53만 |
|---|
| 2026.01.26 | ₩2,435 | ₩2,529 | ₩2,341 | ₩2,448 | +0.55% | 92.7만 |
|---|
| 2026.01.23 | ₩2,341 | ₩2,435 | ₩2,268 | ₩2,408 | +2.86% | 111만 |
|---|
| 2026.01.22 | ₩2,368 | ₩2,488 | ₩2,161 | ₩2,355 | -0.56% | 294.9만 |
|---|
| 2026.01.21 | ₩2,341 | ₩2,381 | ₩2,315 | ₩2,328 | -0.57% | 39.3만 |
|---|
| 2026.01.20 | ₩2,274 | ₩2,435 | ₩2,248 | ₩2,341 | +2.94% | 117.4만 |
|---|
| 2026.01.16 | ₩2,274 | ₩2,361 | ₩2,274 | ₩2,301 | +1.18% | 129.6만 |
|---|
| 2026.01.15 | ₩2,381 | ₩2,381 | ₩2,268 | ₩2,274 | -4.49% | 48.8만 |
|---|
| 2026.01.14 | ₩2,341 | ₩2,422 | ₩2,341 | ₩2,381 | +1.71% | 46.1만 |
|---|
| 2026.01.13 | ₩2,408 | ₩2,475 | ₩2,315 | ₩2,341 | -2.78% | 99.4만 |
|---|
| 2026.01.12 | ₩2,475 | ₩2,475 | ₩2,288 | ₩2,395 | -3.24% | 91.8만 |
|---|
| 2026.01.09 | ₩2,422 | ₩2,542 | ₩2,395 | ₩2,448 | +1.10% | 106.3만 |
|---|
| 2026.01.08 | ₩2,408 | ₩2,408 | ₩2,341 | ₩2,395 | -0.56% | 60.7만 |
|---|
| 2026.01.07 | ₩2,301 | ₩2,529 | ₩2,301 | ₩2,422 | +5.23% | 176.6만 |
|---|
| 2026.01.06 | ₩2,301 | ₩2,341 | ₩2,234 | ₩2,274 | -1.16% | 82.8만 |
|---|
| 2026.01.05 | ₩2,154 | ₩2,336 | ₩2,154 | ₩2,301 | +6.83% | 151.8만 |
|---|
| 2026.01.02 | ₩2,154 | ₩2,201 | ₩2,114 | ₩2,154 | 0.00% | 89.6만 |
|---|
| 2025.12.31 | ₩2,060 | ₩2,214 | ₩2,060 | ₩2,154 | +4.55% | 91.1만 |
|---|
| 2025.12.30 | ₩2,154 | ₩2,181 | ₩2,074 | ₩2,087 | -3.11% | 128.4만 |
|---|
| 2025.12.29 | ₩2,167 | ₩2,181 | ₩2,094 | ₩2,141 | -1.23% | 56.7만 |
|---|
| 2025.12.26 | ₩2,167 | ₩2,167 | ₩2,100 | ₩2,154 | -0.62% | 44.4만 |
|---|
| 2025.12.24 | ₩2,141 | ₩2,181 | ₩2,080 | ₩2,167 | +1.25% | 49.3만 |
|---|
| 2025.12.23 | ₩2,167 | ₩2,261 | ₩2,141 | ₩2,141 | -1.23% | 101.7만 |
|---|
| 2025.12.22 | ₩2,007 | ₩2,194 | ₩2,007 | ₩2,127 | +6.00% | 127.6만 |
|---|
| 2025.12.19 | ₩2,100 | ₩2,154 | ₩2,007 | ₩2,007 | -4.46% | 365.3만 |
|---|
| 2025.12.18 | ₩2,141 | ₩2,221 | ₩2,047 | ₩2,100 | -1.87% | 278.9만 |
|---|
| 2025.12.17 | ₩1,806 | ₩2,208 | ₩1,766 | ₩2,154 | +19.26% | 1095.6만 |
|---|
| 2025.12.16 | ₩1,833 | ₩1,906 | ₩1,798 | ₩1,806 | -1.46% | 243.2만 |
|---|
| 2025.12.15 | ₩1,873 | ₩1,920 | ₩1,833 | ₩1,833 | -2.14% | 125.2만 |
|---|
| 2025.12.12 | ₩1,927 | ₩1,940 | ₩1,846 | ₩1,873 | -2.78% | 66.2만 |
|---|
| 2025.12.11 | ₩1,873 | ₩1,913 | ₩1,861 | ₩1,886 | +0.71% | 105만 |
|---|
| 2025.12.10 | ₩1,886 | ₩1,913 | ₩1,833 | ₩1,873 | -0.71% | 161.4만 |
|---|
| 2025.12.09 | ₩1,779 | ₩1,900 | ₩1,779 | ₩1,860 | +4.51% | 116.2만 |
|---|
| 2025.12.08 | ₩1,873 | ₩1,873 | ₩1,766 | ₩1,779 | -5.00% | 306.5만 |
|---|
| 2025.12.05 | ₩1,860 | ₩1,880 | ₩1,773 | ₩1,833 | -1.44% | 512.3만 |
|---|
| 2025.12.04 | ₩1,873 | ₩1,967 | ₩1,826 | ₩1,846 | -1.43% | 264.4만 |
|---|
| 2025.12.03 | ₩1,886 | ₩1,960 | ₩1,833 | ₩1,873 | -0.71% | 213.4만 |
|---|
| 2025.12.02 | ₩1,967 | ₩2,011 | ₩1,873 | ₩1,900 | -3.40% | 48.8만 |
|---|
| 2025.12.01 | ₩2,020 | ₩2,020 | ₩1,913 | ₩1,953 | -3.31% | 45.4만 |
|---|
| 2025.11.28 | ₩2,014 | ₩2,074 | ₩1,980 | ₩2,047 | +1.66% | 36.6만 |
|---|
| 2025.11.26 | ₩1,927 | ₩2,005 | ₩1,900 | ₩1,980 | +2.78% | 39.8만 |
|---|
| 2025.11.25 | ₩1,940 | ₩1,967 | ₩1,873 | ₩1,940 | 0.00% | 75.5만 |
|---|
| 2025.11.24 | ₩1,873 | ₩1,964 | ₩1,860 | ₩1,900 | +1.43% | 88.1만 |
|---|
| 2025.11.21 | ₩1,833 | ₩1,900 | ₩1,779 | ₩1,873 | +2.19% | 73.2만 |
|---|
| 2025.11.20 | ₩1,913 | ₩2,014 | ₩1,833 | ₩1,833 | -4.20% | 68.6만 |
|---|
| 2025.11.19 | ₩2,034 | ₩2,074 | ₩1,893 | ₩1,900 | -6.58% | 73.8만 |
|---|
| 2025.11.18 | ₩2,020 | ₩2,114 | ₩1,980 | ₩2,060 | +1.99% | 93.3만 |
|---|
| 2025.11.17 | ₩2,007 | ₩2,189 | ₩1,980 | ₩2,020 | +0.67% | 152.4만 |
|---|
| 2025.11.14 | ₩2,114 | ₩2,147 | ₩1,987 | ₩2,007 | -5.06% | 180.2만 |
|---|
| 2025.11.13 | ₩2,221 | ₩2,328 | ₩2,047 | ₩2,141 | -3.61% | 284.4만 |
|---|
| 2025.11.12 | ₩2,047 | ₩2,074 | ₩1,947 | ₩1,967 | -3.92% | 78.5만 |
|---|
| 2025.11.11 | ₩1,940 | ₩2,060 | ₩1,900 | ₩2,034 | +4.83% | 51.7만 |
|---|
| 2025.11.10 | ₩1,833 | ₩1,940 | ₩1,833 | ₩1,913 | +4.38% | 47.5만 |
|---|
| 2025.11.07 | ₩1,820 | ₩1,833 | ₩1,726 | ₩1,833 | +0.74% | 52.7만 |
|---|
| 2025.11.06 | ₩1,913 | ₩1,913 | ₩1,806 | ₩1,820 | -4.90% | 62.9만 |
|---|
| 2025.11.05 | ₩1,980 | ₩1,997 | ₩1,873 | ₩1,927 | -2.70% | 48.6만 |
|---|
| 2025.11.04 | ₩2,060 | ₩2,094 | ₩1,913 | ₩1,940 | -5.84% | 67.7만 |
|---|
| 2025.11.03 | ₩2,208 | ₩2,261 | ₩2,060 | ₩2,114 | -4.24% | 53.3만 |
|---|
| 2025.10.31 | ₩2,141 | ₩2,248 | ₩2,087 | ₩2,221 | +3.75% | 85.4만 |
|---|
| 2025.10.30 | ₩2,261 | ₩2,274 | ₩2,114 | ₩2,134 | -5.62% | 98.2만 |
|---|
| 2025.10.29 | ₩2,475 | ₩2,488 | ₩2,221 | ₩2,261 | -8.65% | 180만 |
|---|
| 2025.10.28 | ₩2,542 | ₩2,595 | ₩2,475 | ₩2,475 | -2.63% | 36.1만 |
|---|
| 2025.10.27 | ₩2,488 | ₩2,595 | ₩2,448 | ₩2,555 | +2.69% | 62.4만 |
|---|
| 2025.10.24 | ₩2,475 | ₩2,529 | ₩2,422 | ₩2,462 | -0.54% | 40.6만 |
|---|
| 2025.10.23 | ₩2,569 | ₩2,582 | ₩2,448 | ₩2,448 | -4.69% | 56.2만 |
|---|
| 2025.10.22 | ₩2,716 | ₩2,876 | ₩2,495 | ₩2,609 | -3.94% | 164.6만 |
|---|
| 2025.10.21 | ₩2,288 | ₩2,716 | ₩2,281 | ₩2,703 | +18.13% | 338만 |
|---|
| 2025.10.20 | ₩2,221 | ₩2,416 | ₩2,221 | ₩2,288 | +3.01% | 81.8만 |
|---|
| 2025.10.17 | ₩2,248 | ₩2,328 | ₩2,198 | ₩2,208 | -1.79% | 46.5만 |
|---|
| 2025.10.16 | ₩2,288 | ₩2,341 | ₩2,221 | ₩2,261 | -1.17% | 48.7만 |
|---|
| 2025.10.15 | ₩2,167 | ₩2,368 | ₩2,167 | ₩2,261 | +4.32% | 48만 |
|---|
| 2025.10.14 | ₩2,154 | ₩2,260 | ₩2,087 | ₩2,154 | 0.00% | 38.4만 |
|---|
| 2025.10.13 | ₩2,261 | ₩2,288 | ₩2,187 | ₩2,194 | -2.96% | 48.6만 |
|---|
| 2025.10.10 | ₩2,368 | ₩2,368 | ₩2,208 | ₩2,261 | -4.52% | 57.3만 |
|---|