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 | ₩4,730 | ₩5,072 | ₩4,717 | ₩5,012 | +5.95% | 41.8만 |
| 2026.10.08 | ₩4,730 | ₩4,844 | ₩4,569 | ₩4,757 | +0.57% | 76.8만 |
| 2026.10.07 | ₩4,824 | ₩4,998 | ₩4,724 | ₩4,757 | -1.39% | 51만 |
| 2026.10.06 | ₩5,079 | ₩5,079 | ₩4,757 | ₩4,878 | -3.96% | 63.3만 |
| 2026.10.05 | ₩4,891 | ₩5,166 | ₩4,683 | ₩5,052 | +3.29% | 60.6만 |
| 2026.10.02 | ₩4,878 | ₩4,891 | ₩4,724 | ₩4,797 | -1.65% | 98.1만 |
| 2026.10.01 | ₩5,159 | ₩5,199 | ₩4,804 | ₩4,824 | -6.49% | 65.7만 |
| 2026.09.30 | ₩5,038 | ₩5,239 | ₩4,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,172 |
| +2.66% |
| 63.4만 |
| 2026.09.29 | ₩5,467 | ₩5,481 | ₩5,025 | ₩5,052 | -7.60% | 61.6만 |
|---|
| 2026.09.28 | ₩4,998 | ₩5,507 | ₩4,945 | ₩5,440 | +8.85% | 191.3만 |
|---|
| 2026.09.25 | ₩5,079 | ₩5,172 | ₩4,985 | ₩5,012 | -1.32% | 60.5만 |
|---|
| 2026.09.24 | ₩5,092 | ₩5,186 | ₩4,851 | ₩5,092 | 0.00% | 57.1만 |
|---|
| 2026.09.23 | ₩5,521 | ₩5,521 | ₩5,065 | ₩5,092 | -7.77% | 52.4만 |
|---|
| 2026.09.22 | ₩5,588 | ₩5,628 | ₩5,461 | ₩5,521 | -1.20% | 37.7만 |
|---|
| 2026.09.21 | ₩5,574 | ₩5,608 | ₩5,467 | ₩5,521 | -0.96% | 31.1만 |
|---|
| 2026.09.18 | ₩5,521 | ₩5,581 | ₩5,481 | ₩5,548 | +0.49% | 87.4만 |
|---|
| 2026.09.17 | ₩5,561 | ₩5,601 | ₩5,400 | ₩5,534 | -0.48% | 43.7만 |
|---|
| 2026.09.16 | ₩5,427 | ₩5,494 | ₩5,333 | ₩5,467 | +0.74% | 31.6만 |
|---|
| 2026.09.15 | ₩5,615 | ₩5,615 | ₩5,347 | ₩5,414 | -3.58% | 26.5만 |
|---|
| 2026.09.14 | ₩5,360 | ₩5,648 | ₩5,347 | ₩5,628 | +5.00% | 43만 |
|---|
| 2026.09.11 | ₩5,387 | ₩5,481 | ₩5,239 | ₩5,360 | -0.50% | 38.2만 |
|---|
| 2026.09.10 | ₩5,467 | ₩5,514 | ₩5,226 | ₩5,320 | -2.70% | 43.5만 |
|---|
| 2026.09.09 | ₩5,749 | ₩5,755 | ₩5,400 | ₩5,507 | -4.20% | 59.9만 |
|---|
| 2026.09.08 | ₩5,749 | ₩5,936 | ₩5,507 | ₩5,789 | +0.70% | 42만 |
|---|
| 2026.09.04 | ₩5,628 | ₩6,017 | ₩5,595 | ₩5,896 | +4.76% | 44.3만 |
|---|
| 2026.09.03 | ₩5,749 | ₩5,789 | ₩5,554 | ₩5,695 | -0.93% | 47.9만 |
|---|
| 2026.09.02 | ₩5,427 | ₩5,856 | ₩5,420 | ₩5,789 | +6.67% | 58.2만 |
|---|
| 2026.09.01 | ₩5,333 | ₩5,487 | ₩5,213 | ₩5,414 | +1.51% | 50만 |
|---|
| 2026.08.31 | ₩5,521 | ₩5,534 | ₩5,253 | ₩5,347 | -3.16% | 54.3만 |
|---|
| 2026.08.28 | ₩5,440 | ₩5,561 | ₩5,327 | ₩5,534 | +1.72% | 54.2만 |
|---|
| 2026.08.27 | ₩5,427 | ₩5,574 | ₩5,427 | ₩5,467 | +0.74% | 32만 |
|---|
| 2026.08.26 | ₩5,574 | ₩5,574 | ₩5,414 | ₩5,414 | -2.88% | 26.3만 |
|---|
| 2026.08.25 | ₩5,414 | ₩5,621 | ₩5,414 | ₩5,588 | +3.22% | 36.3만 |
|---|
| 2026.08.24 | ₩5,454 | ₩5,467 | ₩5,313 | ₩5,387 | -1.23% | 43.3만 |
|---|
| 2026.08.21 | ₩5,481 | ₩5,621 | ₩5,407 | ₩5,494 | +0.24% | 27.2만 |
|---|
| 2026.08.20 | ₩5,548 | ₩5,615 | ₩5,384 | ₩5,454 | -1.69% | 38.2만 |
|---|
| 2026.08.19 | ₩5,574 | ₩5,722 | ₩5,501 | ₩5,588 | +0.24% | 41.2만 |
|---|
| 2026.08.18 | ₩5,454 | ₩5,581 | ₩5,340 | ₩5,481 | +0.49% | 43.1만 |
|---|
| 2026.08.17 | ₩5,641 | ₩5,762 | ₩5,367 | ₩5,440 | -3.56% | 63.8만 |
|---|
| 2026.08.14 | ₩5,152 | ₩5,682 | ₩5,072 | ₩5,655 | +9.75% | 85.1만 |
|---|
| 2026.08.13 | ₩5,454 | ₩5,774 | ₩5,367 | ₩5,467 | +0.25% | 138.3만 |
|---|
| 2026.08.12 | ₩5,360 | ₩5,474 | ₩5,306 | ₩5,387 | +0.50% | 33.9만 |
|---|
| 2026.08.11 | ₩5,481 | ₩5,548 | ₩5,226 | ₩5,253 | -4.16% | 47.9만 |
|---|
| 2026.08.10 | ₩5,454 | ₩5,514 | ₩5,319 | ₩5,467 | +0.25% | 36.7만 |
|---|
| 2026.08.07 | ₩5,400 | ₩5,427 | ₩5,213 | ₩5,414 | +0.25% | 29.7만 |
|---|
| 2026.08.06 | ₩5,293 | ₩5,434 | ₩5,193 | ₩5,373 | +1.52% | 75.7만 |
|---|
| 2026.08.05 | ₩5,253 | ₩5,387 | ₩5,179 | ₩5,226 | -0.51% | 26.4만 |
|---|
| 2026.08.04 | ₩5,119 | ₩5,333 | ₩5,065 | ₩5,226 | +2.09% | 87.6만 |
|---|
| 2026.08.03 | ₩4,985 | ₩5,182 | ₩4,925 | ₩5,119 | +2.69% | 49.8만 |
|---|
| 2026.07.31 | ₩5,079 | ₩5,085 | ₩4,837 | ₩4,945 | -2.64% | 41.1만 |
|---|
| 2026.07.30 | ₩4,931 | ₩5,119 | ₩4,904 | ₩5,065 | +2.72% | 27.4만 |
|---|
| 2026.07.29 | ₩5,146 | ₩5,199 | ₩4,904 | ₩4,918 | -4.43% | 41.4만 |
|---|
| 2026.07.28 | ₩5,373 | ₩5,440 | ₩4,931 | ₩5,159 | -3.99% | 87.5만 |
|---|
| 2026.07.27 | ₩4,958 | ₩5,420 | ₩4,958 | ₩5,360 | +8.11% | 66.6만 |
|---|
| 2026.07.24 | ₩5,373 | ₩5,427 | ₩4,502 | ₩4,958 | -7.73% | 265.4만 |
|---|
| 2026.07.23 | ₩5,641 | ₩5,749 | ₩5,360 | ₩5,373 | -4.75% | 57.6만 |
|---|
| 2026.07.22 | ₩6,097 | ₩6,177 | ₩5,688 | ₩5,762 | -5.49% | 50.2만 |
|---|
| 2026.07.21 | ₩5,775 | ₩6,104 | ₩5,775 | ₩6,084 | +5.34% | 64.8만 |
|---|
| 2026.07.20 | ₩6,164 | ₩6,204 | ₩5,749 | ₩5,789 | -6.09% | 60.3만 |
|---|
| 2026.07.17 | ₩5,467 | ₩6,057 | ₩5,434 | ₩6,017 | +10.05% | 103.2만 |
|---|
| 2026.07.16 | ₩5,749 | ₩5,789 | ₩5,367 | ₩5,521 | -3.96% | 89.9만 |
|---|
| 2026.07.15 | ₩5,749 | ₩5,829 | ₩5,554 | ₩5,789 | +0.70% | 59.2만 |
|---|
| 2026.07.14 | ₩6,030 | ₩6,057 | ₩5,722 | ₩5,749 | -4.67% | 128만 |
|---|
| 2026.07.13 | ₩5,762 | ₩6,090 | ₩5,628 | ₩6,030 | +4.65% | 112.4만 |
|---|
| 2026.07.10 | ₩6,097 | ₩6,124 | ₩5,568 | ₩5,802 | -4.84% | 74.5만 |
|---|
| 2026.07.09 | ₩6,204 | ₩6,231 | ₩5,976 | ₩6,124 | -1.30% | 69.2만 |
|---|
| 2026.07.08 | ₩6,285 | ₩6,405 | ₩6,110 | ₩6,244 | -0.64% | 70.1만 |
|---|
| 2026.07.07 | ₩6,164 | ₩6,405 | ₩5,883 | ₩6,365 | +3.26% | 94.1만 |
|---|
| 2026.07.06 | ₩6,566 | ₩6,781 | ₩6,117 | ₩6,124 | -6.73% | 83.4만 |
|---|
| 2026.07.02 | ₩6,218 | ₩6,600 | ₩6,104 | ₩6,311 | +1.51% | 86.1만 |
|---|
| 2026.07.01 | ₩6,191 | ₩6,378 | ₩6,023 | ₩6,191 | 0.00% | 76.3만 |
|---|
| 2026.06.30 | ₩6,512 | ₩6,646 | ₩6,124 | ₩6,191 | -4.94% | 83.2만 |
|---|
| 2026.06.29 | ₩6,432 | ₩6,633 | ₩6,298 | ₩6,512 | +1.25% | 136.5만 |
|---|
| 2026.06.26 | ₩6,258 | ₩6,512 | ₩6,104 | ₩6,445 | +3.00% | 851.7만 |
|---|
| 2026.06.25 | ₩6,365 | ₩6,747 | ₩6,117 | ₩6,244 | -1.89% | 112.6만 |
|---|
| 2026.06.24 | ₩6,298 | ₩6,807 | ₩6,110 | ₩6,405 | +1.70% | 194.2만 |
|---|
| 2026.06.23 | ₩6,124 | ₩6,620 | ₩6,104 | ₩6,285 | +2.63% | 149.1만 |
|---|
| 2026.06.22 | ₩5,373 | ₩6,157 | ₩5,360 | ₩6,137 | +14.21% | 204만 |
|---|
| 2026.06.18 | ₩5,387 | ₩5,588 | ₩5,313 | ₩5,534 | +2.74% | 97.3만 |
|---|
| 2026.06.17 | ₩5,159 | ₩5,454 | ₩5,159 | ₩5,306 | +2.86% | 65만 |
|---|
| 2026.06.16 | ₩5,561 | ₩5,561 | ₩5,152 | ₩5,199 | -6.51% | 54.8만 |
|---|
| 2026.06.15 | ₩5,306 | ₩5,688 | ₩5,306 | ₩5,534 | +4.29% | 62.1만 |
|---|
| 2026.06.12 | ₩5,333 | ₩5,521 | ₩5,266 | ₩5,306 | -0.50% | 51.3만 |
|---|
| 2026.06.11 | ₩5,146 | ₩5,467 | ₩5,105 | ₩5,373 | +4.43% | 71.3만 |
|---|
| 2026.06.10 | ₩5,226 | ₩5,414 | ₩5,126 | ₩5,186 | -0.77% | 50.1만 |
|---|
| 2026.06.09 | ₩5,253 | ₩5,481 | ₩5,186 | ₩5,239 | -0.26% | 53.2만 |
|---|
| 2026.06.08 | ₩5,213 | ₩5,434 | ₩5,146 | ₩5,199 | -0.26% | 64.1만 |
|---|
| 2026.06.05 | ₩5,722 | ₩5,749 | ₩5,186 | ₩5,239 | -8.43% | 56만 |
|---|
| 2026.06.04 | ₩5,615 | ₩5,970 | ₩5,561 | ₩5,695 | +1.43% | 52만 |
|---|
| 2026.06.03 | ₩5,440 | ₩5,755 | ₩5,360 | ₩5,628 | +3.45% | 62.9만 |
|---|
| 2026.06.02 | ₩5,534 | ₩5,635 | ₩5,403 | ₩5,427 | -1.94% | 49.3만 |
|---|
| 2026.06.01 | ₩5,548 | ₩5,708 | ₩5,430 | ₩5,548 | 0.00% | 55.6만 |
|---|
| 2026.05.29 | ₩5,548 | ₩5,735 | ₩5,534 | ₩5,574 | +0.48% | 59.7만 |
|---|
| 2026.05.28 | ₩5,816 | ₩5,859 | ₩5,641 | ₩5,641 | -3.00% | 46.9만 |
|---|
| 2026.05.27 | ₩5,963 | ₩6,211 | ₩5,816 | ₩5,869 | -1.57% | 67.4만 |
|---|
| 2026.05.26 | ₩6,030 | ₩6,050 | ₩5,762 | ₩5,990 | -0.67% | 105.3만 |
|---|
| 2026.05.22 | ₩5,976 | ₩6,218 | ₩5,842 | ₩6,070 | +1.57% | 110.4만 |
|---|
| 2026.05.21 | ₩5,896 | ₩6,017 | ₩5,675 | ₩5,682 | -3.64% | 87만 |
|---|
| 2026.05.20 | ₩6,057 | ₩6,204 | ₩5,829 | ₩5,976 | -1.33% | 83.6만 |
|---|
| 2026.05.19 | ₩5,883 | ₩6,211 | ₩5,802 | ₩6,057 | +2.96% | 170.5만 |
|---|
| 2026.05.18 | ₩5,595 | ₩6,110 | ₩5,494 | ₩5,829 | +4.19% | 135.3만 |
|---|
| 2026.05.15 | ₩5,534 | ₩5,829 | ₩5,414 | ₩5,695 | +2.91% | 199.8만 |
|---|
| 2026.05.14 | ₩4,837 | ₩5,775 | ₩4,623 | ₩5,574 | +15.24% | 365.7만 |
|---|
| 2026.05.13 | ₩4,623 | ₩4,824 | ₩4,395 | ₩4,623 | 0.00% | 163.5만 |
|---|
| 2026.05.12 | ₩4,623 | ₩5,146 | ₩4,502 | ₩4,717 | +2.03% | 961만 |
|---|
| 2026.05.11 | ₩4,020 | ₩4,094 | ₩3,926 | ₩3,953 | -1.67% | 89.1만 |
|---|
| 2026.05.08 | ₩3,966 | ₩4,147 | ₩3,886 | ₩4,020 | +1.35% | 81.4만 |
|---|
| 2026.05.07 | ₩4,047 | ₩4,100 | ₩3,819 | ₩3,940 | -2.65% | 50만 |
|---|
| 2026.05.06 | ₩4,221 | ₩4,261 | ₩3,980 | ₩4,033 | -4.44% | 115.7만 |
|---|
| 2026.05.05 | ₩4,288 | ₩4,422 | ₩4,154 | ₩4,221 | -1.56% | 62.2만 |
|---|
| 2026.05.04 | ₩4,221 | ₩4,556 | ₩4,194 | ₩4,288 | +1.59% | 66.6만 |
|---|
| 2026.05.01 | ₩4,047 | ₩4,248 | ₩3,960 | ₩4,194 | +3.64% | 49.1만 |
|---|
| 2026.04.30 | ₩3,953 | ₩4,181 | ₩3,886 | ₩4,127 | +4.41% | 55.4만 |
|---|
| 2026.04.29 | ₩3,966 | ₩4,027 | ₩3,887 | ₩3,940 | -0.68% | 42.4만 |
|---|
| 2026.04.28 | ₩4,087 | ₩4,214 | ₩3,973 | ₩4,033 | -1.31% | 39.9만 |
|---|
| 2026.04.27 | ₩4,382 | ₩4,449 | ₩4,074 | ₩4,087 | -6.73% | 41.4만 |
|---|
| 2026.04.24 | ₩4,248 | ₩4,342 | ₩4,154 | ₩4,275 | +0.63% | 59만 |
|---|
| 2026.04.23 | ₩4,596 | ₩4,596 | ₩4,248 | ₩4,261 | -7.29% | 56.6만 |
|---|
| 2026.04.22 | ₩4,717 | ₩4,744 | ₩4,543 | ₩4,583 | -2.84% | 45.3만 |
|---|
| 2026.04.21 | ₩4,744 | ₩4,904 | ₩4,630 | ₩4,650 | -1.98% | 72.2만 |
|---|
| 2026.04.20 | ₩4,703 | ₩4,878 | ₩4,643 | ₩4,663 | -0.85% | 80.8만 |
|---|
| 2026.04.17 | ₩4,663 | ₩4,750 | ₩4,590 | ₩4,636 | -0.57% | 53.3만 |
|---|
| 2026.04.16 | ₩4,744 | ₩4,777 | ₩4,509 | ₩4,569 | -3.67% | 40.5만 |
|---|
| 2026.04.15 | ₩4,703 | ₩4,978 | ₩4,683 | ₩4,717 | +0.28% | 65만 |
|---|
| 2026.04.14 | ₩4,730 | ₩4,871 | ₩4,657 | ₩4,677 | -1.13% | 78.2만 |
|---|
| 2026.04.13 | ₩4,791 | ₩4,851 | ₩4,502 | ₩4,650 | -2.94% | 92.6만 |
|---|
| 2026.04.10 | ₩4,958 | ₩5,199 | ₩4,737 | ₩4,824 | -2.70% | 206.2만 |
|---|
| 2026.04.09 | ₩4,677 | ₩4,677 | ₩4,422 | ₩4,610 | -1.43% | 77만 |
|---|
| 2026.04.08 | ₩4,677 | ₩4,690 | ₩4,435 | ₩4,623 | -1.15% | 121.8만 |
|---|
| 2026.04.07 | ₩4,261 | ₩4,670 | ₩4,194 | ₩4,489 | +5.35% | 133.5만 |
|---|
| 2026.04.06 | ₩4,141 | ₩4,449 | ₩4,141 | ₩4,261 | +2.91% | 103.6만 |
|---|
| 2026.04.02 | ₩3,792 | ₩4,234 | ₩3,792 | ₩4,114 | +8.48% | 71.4만 |
|---|
| 2026.04.01 | ₩3,873 | ₩3,966 | ₩3,819 | ₩3,886 | +0.35% | 42.5만 |
|---|
| 2026.03.31 | ₩3,806 | ₩3,973 | ₩3,779 | ₩3,873 | +1.76% | 28.2만 |
|---|
| 2026.03.30 | ₩3,953 | ₩3,953 | ₩3,658 | ₩3,698 | -6.44% | 56.8만 |
|---|
| 2026.03.27 | ₩4,234 | ₩4,268 | ₩3,819 | ₩3,926 | -7.28% | 95.4만 |
|---|
| 2026.03.26 | ₩4,208 | ₩4,368 | ₩4,060 | ₩4,261 | +1.27% | 88.3만 |
|---|
| 2026.03.25 | ₩3,725 | ₩4,301 | ₩3,725 | ₩4,248 | +14.03% | 165.9만 |
|---|
| 2026.03.24 | ₩3,859 | ₩3,859 | ₩3,631 | ₩3,658 | -5.21% | 66.4만 |
|---|
| 2026.03.23 | ₩3,832 | ₩4,033 | ₩3,658 | ₩3,913 | +2.10% | 79.7만 |
|---|
| 2026.03.20 | ₩3,846 | ₩3,926 | ₩3,759 | ₩3,832 | -0.35% | 64.4만 |
|---|
| 2026.03.19 | ₩3,966 | ₩3,987 | ₩3,765 | ₩3,886 | -2.03% | 78.2만 |
|---|
| 2026.03.18 | ₩4,100 | ₩4,174 | ₩3,901 | ₩3,993 | -2.61% | 92.2만 |
|---|
| 2026.03.17 | ₩4,181 | ₩4,275 | ₩4,074 | ₩4,127 | -1.28% | 41.1만 |
|---|
| 2026.03.16 | ₩4,060 | ₩4,328 | ₩3,997 | ₩4,154 | +2.31% | 124.1만 |
|---|
| 2026.03.13 | ₩4,261 | ₩4,355 | ₩3,980 | ₩4,020 | -5.66% | 102.8만 |
|---|
| 2026.03.12 | ₩4,449 | ₩4,536 | ₩4,087 | ₩4,181 | -6.02% | 143.7만 |
|---|
| 2026.03.11 | ₩4,583 | ₩4,744 | ₩4,181 | ₩4,476 | -2.34% | 405.2만 |
|---|
| 2026.03.10 | ₩3,243 | ₩4,690 | ₩3,229 | ₩4,596 | +41.74% | 1402.4만 |
|---|
| 2026.03.09 | ₩3,015 | ₩3,270 | ₩3,015 | ₩3,162 | +4.89% | 108.5만 |
|---|
| 2026.03.06 | ₩2,827 | ₩3,028 | ₩2,814 | ₩2,988 | +5.69% | 94.7만 |
|---|
| 2026.03.05 | ₩2,774 | ₩2,920 | ₩2,693 | ₩2,868 | +3.38% | 102.2만 |
|---|
| 2026.03.04 | ₩2,573 | ₩2,794 | ₩2,533 | ₩2,787 | +8.33% | 92.6만 |
|---|
| 2026.03.03 | ₩2,519 | ₩2,586 | ₩2,425 | ₩2,546 | +1.06% | 53.9만 |
|---|
| 2026.03.02 | ₩2,626 | ₩2,687 | ₩2,559 | ₩2,600 | -1.02% | 53만 |
|---|
| 2026.02.27 | ₩2,626 | ₩2,693 | ₩2,573 | ₩2,667 | +1.53% | 54.1만 |
|---|
| 2026.02.26 | ₩2,573 | ₩2,687 | ₩2,533 | ₩2,653 | +3.13% | 60.6만 |
|---|
| 2026.02.25 | ₩2,318 | ₩2,667 | ₩2,318 | ₩2,573 | +10.98% | 116.8만 |
|---|
| 2026.02.24 | ₩2,164 | ₩2,365 | ₩2,137 | ₩2,318 | +7.12% | 214.3만 |
|---|
| 2026.02.23 | ₩2,278 | ₩2,379 | ₩2,278 | ₩2,345 | +2.94% | 42.7만 |
|---|
| 2026.02.20 | ₩2,305 | ₩2,328 | ₩2,265 | ₩2,278 | -1.16% | 19.8만 |
|---|
| 2026.02.19 | ₩2,265 | ₩2,332 | ₩2,245 | ₩2,318 | +2.37% | 20.1만 |
|---|
| 2026.02.18 | ₩2,265 | ₩2,318 | ₩2,258 | ₩2,278 | +0.59% | 17.9만 |
|---|
| 2026.02.17 | ₩2,291 | ₩2,312 | ₩2,251 | ₩2,278 | -0.58% | 32.6만 |
|---|
| 2026.02.13 | ₩2,305 | ₩2,379 | ₩2,291 | ₩2,291 | -0.58% | 23.4만 |
|---|
| 2026.02.12 | ₩2,278 | ₩2,318 | ₩2,224 | ₩2,291 | +0.59% | 48만 |
|---|
| 2026.02.11 | ₩2,318 | ₩2,325 | ₩2,245 | ₩2,305 | -0.58% | 32.1만 |
|---|
| 2026.02.10 | ₩2,385 | ₩2,425 | ₩2,291 | ₩2,291 | -3.93% | 33.9만 |
|---|
| 2026.02.09 | ₩2,412 | ₩2,452 | ₩2,291 | ₩2,412 | 0.00% | 37.1만 |
|---|
| 2026.02.06 | ₩2,291 | ₩2,432 | ₩2,271 | ₩2,425 | +5.85% | 79.4만 |
|---|
| 2026.02.05 | ₩2,251 | ₩2,325 | ₩2,238 | ₩2,278 | +1.19% | 95.5만 |
|---|
| 2026.02.04 | ₩2,345 | ₩2,352 | ₩2,218 | ₩2,318 | -1.14% | 126.5만 |
|---|
| 2026.02.03 | ₩2,358 | ₩2,412 | ₩2,271 | ₩2,345 | -0.57% | 54.8만 |
|---|
| 2026.02.02 | ₩2,492 | ₩2,492 | ₩2,345 | ₩2,345 | -5.91% | 42.6만 |
|---|
| 2026.01.30 | ₩2,533 | ₩2,573 | ₩2,325 | ₩2,452 | -3.17% | 102.8만 |
|---|
| 2026.01.29 | ₩2,425 | ₩2,640 | ₩2,385 | ₩2,586 | +6.63% | 125.4만 |
|---|
| 2026.01.28 | ₩2,466 | ₩2,492 | ₩2,399 | ₩2,412 | -2.17% | 54.3만 |
|---|
| 2026.01.27 | ₩2,452 | ₩2,492 | ₩2,358 | ₩2,466 | +0.55% | 53만 |
|---|
| 2026.01.26 | ₩2,439 | ₩2,533 | ₩2,345 | ₩2,452 | +0.55% | 92.7만 |
|---|
| 2026.01.23 | ₩2,345 | ₩2,439 | ₩2,271 | ₩2,412 | +2.86% | 111만 |
|---|
| 2026.01.22 | ₩2,372 | ₩2,492 | ₩2,164 | ₩2,358 | -0.56% | 294.9만 |
|---|
| 2026.01.21 | ₩2,345 | ₩2,385 | ₩2,318 | ₩2,332 | -0.57% | 39.3만 |
|---|
| 2026.01.20 | ₩2,278 | ₩2,439 | ₩2,251 | ₩2,345 | +2.94% | 117.4만 |
|---|
| 2026.01.16 | ₩2,278 | ₩2,365 | ₩2,278 | ₩2,305 | +1.18% | 129.6만 |
|---|
| 2026.01.15 | ₩2,385 | ₩2,385 | ₩2,271 | ₩2,278 | -4.49% | 48.8만 |
|---|
| 2026.01.14 | ₩2,345 | ₩2,425 | ₩2,345 | ₩2,385 | +1.71% | 46.1만 |
|---|
| 2026.01.13 | ₩2,412 | ₩2,479 | ₩2,318 | ₩2,345 | -2.78% | 99.4만 |
|---|
| 2026.01.12 | ₩2,479 | ₩2,479 | ₩2,291 | ₩2,399 | -3.24% | 91.8만 |
|---|
| 2026.01.09 | ₩2,425 | ₩2,546 | ₩2,399 | ₩2,452 | +1.10% | 106.3만 |
|---|
| 2026.01.08 | ₩2,412 | ₩2,412 | ₩2,345 | ₩2,399 | -0.56% | 60.7만 |
|---|
| 2026.01.07 | ₩2,305 | ₩2,533 | ₩2,305 | ₩2,425 | +5.23% | 176.6만 |
|---|
| 2026.01.06 | ₩2,305 | ₩2,345 | ₩2,238 | ₩2,278 | -1.16% | 82.8만 |
|---|
| 2026.01.05 | ₩2,157 | ₩2,340 | ₩2,157 | ₩2,305 | +6.83% | 151.8만 |
|---|
| 2026.01.02 | ₩2,157 | ₩2,204 | ₩2,117 | ₩2,157 | 0.00% | 89.6만 |
|---|
| 2025.12.31 | ₩2,064 | ₩2,218 | ₩2,064 | ₩2,157 | +4.55% | 91.1만 |
|---|
| 2025.12.30 | ₩2,157 | ₩2,184 | ₩2,077 | ₩2,090 | -3.11% | 128.4만 |
|---|
| 2025.12.29 | ₩2,171 | ₩2,184 | ₩2,097 | ₩2,144 | -1.23% | 56.7만 |
|---|
| 2025.12.26 | ₩2,171 | ₩2,171 | ₩2,104 | ₩2,157 | -0.62% | 44.4만 |
|---|
| 2025.12.24 | ₩2,144 | ₩2,184 | ₩2,084 | ₩2,171 | +1.25% | 49.3만 |
|---|
| 2025.12.23 | ₩2,171 | ₩2,265 | ₩2,144 | ₩2,144 | -1.23% | 101.7만 |
|---|
| 2025.12.22 | ₩2,010 | ₩2,198 | ₩2,010 | ₩2,131 | +6.00% | 127.6만 |
|---|
| 2025.12.19 | ₩2,104 | ₩2,157 | ₩2,010 | ₩2,010 | -4.46% | 365.3만 |
|---|
| 2025.12.18 | ₩2,144 | ₩2,224 | ₩2,050 | ₩2,104 | -1.87% | 278.9만 |
|---|
| 2025.12.17 | ₩1,809 | ₩2,211 | ₩1,769 | ₩2,157 | +19.26% | 1095.6만 |
|---|
| 2025.12.16 | ₩1,836 | ₩1,910 | ₩1,801 | ₩1,809 | -1.46% | 243.2만 |
|---|
| 2025.12.15 | ₩1,876 | ₩1,923 | ₩1,836 | ₩1,836 | -2.14% | 125.2만 |
|---|
| 2025.12.12 | ₩1,930 | ₩1,943 | ₩1,849 | ₩1,876 | -2.78% | 66.2만 |
|---|
| 2025.12.11 | ₩1,876 | ₩1,916 | ₩1,864 | ₩1,889 | +0.71% | 105만 |
|---|
| 2025.12.10 | ₩1,889 | ₩1,916 | ₩1,836 | ₩1,876 | -0.71% | 161.4만 |
|---|
| 2025.12.09 | ₩1,782 | ₩1,903 | ₩1,782 | ₩1,863 | +4.51% | 116.2만 |
|---|
| 2025.12.08 | ₩1,876 | ₩1,876 | ₩1,769 | ₩1,782 | -5.00% | 306.5만 |
|---|
| 2025.12.05 | ₩1,863 | ₩1,883 | ₩1,776 | ₩1,836 | -1.44% | 512.3만 |
|---|
| 2025.12.04 | ₩1,876 | ₩1,970 | ₩1,829 | ₩1,849 | -1.43% | 264.4만 |
|---|
| 2025.12.03 | ₩1,889 | ₩1,963 | ₩1,836 | ₩1,876 | -0.71% | 213.4만 |
|---|
| 2025.12.02 | ₩1,970 | ₩2,014 | ₩1,876 | ₩1,903 | -3.40% | 48.8만 |
|---|
| 2025.12.01 | ₩2,023 | ₩2,023 | ₩1,916 | ₩1,956 | -3.31% | 45.4만 |
|---|
| 2025.11.28 | ₩2,017 | ₩2,077 | ₩1,983 | ₩2,050 | +1.66% | 36.6만 |
|---|
| 2025.11.26 | ₩1,930 | ₩2,009 | ₩1,903 | ₩1,983 | +2.78% | 39.8만 |
|---|
| 2025.11.25 | ₩1,943 | ₩1,970 | ₩1,876 | ₩1,943 | 0.00% | 75.5만 |
|---|
| 2025.11.24 | ₩1,876 | ₩1,967 | ₩1,863 | ₩1,903 | +1.43% | 88.1만 |
|---|
| 2025.11.21 | ₩1,836 | ₩1,903 | ₩1,782 | ₩1,876 | +2.19% | 73.2만 |
|---|
| 2025.11.20 | ₩1,916 | ₩2,017 | ₩1,836 | ₩1,836 | -4.20% | 68.6만 |
|---|
| 2025.11.19 | ₩2,037 | ₩2,077 | ₩1,896 | ₩1,903 | -6.58% | 73.8만 |
|---|
| 2025.11.18 | ₩2,023 | ₩2,117 | ₩1,983 | ₩2,064 | +1.99% | 93.3만 |
|---|
| 2025.11.17 | ₩2,010 | ₩2,192 | ₩1,983 | ₩2,023 | +0.67% | 152.4만 |
|---|
| 2025.11.14 | ₩2,117 | ₩2,151 | ₩1,990 | ₩2,010 | -5.06% | 180.2만 |
|---|
| 2025.11.13 | ₩2,224 | ₩2,332 | ₩2,050 | ₩2,144 | -3.61% | 284.4만 |
|---|
| 2025.11.12 | ₩2,050 | ₩2,077 | ₩1,950 | ₩1,970 | -3.92% | 78.5만 |
|---|
| 2025.11.11 | ₩1,943 | ₩2,064 | ₩1,903 | ₩2,037 | +4.83% | 51.7만 |
|---|
| 2025.11.10 | ₩1,836 | ₩1,943 | ₩1,836 | ₩1,916 | +4.38% | 47.5만 |
|---|
| 2025.11.07 | ₩1,822 | ₩1,836 | ₩1,729 | ₩1,836 | +0.74% | 52.7만 |
|---|
| 2025.11.06 | ₩1,916 | ₩1,916 | ₩1,809 | ₩1,822 | -4.90% | 62.9만 |
|---|
| 2025.11.05 | ₩1,983 | ₩2,001 | ₩1,876 | ₩1,930 | -2.70% | 48.6만 |
|---|
| 2025.11.04 | ₩2,064 | ₩2,097 | ₩1,916 | ₩1,943 | -5.84% | 67.7만 |
|---|
| 2025.11.03 | ₩2,211 | ₩2,265 | ₩2,064 | ₩2,117 | -4.24% | 53.3만 |
|---|
| 2025.10.31 | ₩2,144 | ₩2,251 | ₩2,090 | ₩2,224 | +3.75% | 85.4만 |
|---|
| 2025.10.30 | ₩2,265 | ₩2,278 | ₩2,117 | ₩2,137 | -5.62% | 98.2만 |
|---|
| 2025.10.29 | ₩2,479 | ₩2,492 | ₩2,224 | ₩2,265 | -8.65% | 180만 |
|---|
| 2025.10.28 | ₩2,546 | ₩2,600 | ₩2,479 | ₩2,479 | -2.63% | 36.1만 |
|---|
| 2025.10.27 | ₩2,492 | ₩2,600 | ₩2,452 | ₩2,559 | +2.69% | 62.4만 |
|---|
| 2025.10.24 | ₩2,479 | ₩2,533 | ₩2,425 | ₩2,466 | -0.54% | 40.6만 |
|---|
| 2025.10.23 | ₩2,573 | ₩2,586 | ₩2,452 | ₩2,452 | -4.69% | 56.2만 |
|---|
| 2025.10.22 | ₩2,720 | ₩2,881 | ₩2,499 | ₩2,613 | -3.94% | 164.6만 |
|---|
| 2025.10.21 | ₩2,291 | ₩2,720 | ₩2,285 | ₩2,707 | +18.13% | 338만 |
|---|
| 2025.10.20 | ₩2,224 | ₩2,420 | ₩2,224 | ₩2,291 | +3.01% | 81.8만 |
|---|
| 2025.10.17 | ₩2,251 | ₩2,332 | ₩2,202 | ₩2,211 | -1.79% | 46.5만 |
|---|
| 2025.10.16 | ₩2,291 | ₩2,345 | ₩2,224 | ₩2,265 | -1.17% | 48.7만 |
|---|
| 2025.10.15 | ₩2,171 | ₩2,372 | ₩2,171 | ₩2,265 | +4.32% | 48만 |
|---|
| 2025.10.14 | ₩2,157 | ₩2,263 | ₩2,090 | ₩2,157 | 0.00% | 38.4만 |
|---|
| 2025.10.13 | ₩2,265 | ₩2,291 | ₩2,191 | ₩2,198 | -2.96% | 48.6만 |
|---|
| 2025.10.10 | ₩2,372 | ₩2,372 | ₩2,211 | ₩2,265 | -4.52% | 57.3만 |
|---|