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 | ₩4,726 | ₩5,067 | ₩4,713 | ₩5,007 | +5.95% | 41.8만 |
| 2026.10.08 | ₩4,726 | ₩4,840 | ₩4,565 | ₩4,753 | +0.57% | 76.8만 |
| 2026.10.07 | ₩4,820 | ₩4,994 | ₩4,719 | ₩4,753 | -1.39% | 51만 |
| 2026.10.06 | ₩5,074 | ₩5,074 | ₩4,753 | ₩4,873 | -3.96% | 63.3만 |
| 2026.10.05 | ₩4,887 | ₩5,161 | ₩4,679 | ₩5,047 | +3.29% | 60.6만 |
| 2026.10.02 | ₩4,873 | ₩4,887 | ₩4,719 | ₩4,793 | -1.65% | 98.1만 |
| 2026.10.01 | ₩5,154 | ₩5,194 | ₩4,800 | ₩4,820 | -6.49% | 65.7만 |
| 2026.09.30 | ₩5,034 | ₩5,235 | ₩4,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,168 |
| +2.66% |
| 63.4만 |
| 2026.09.29 | ₩5,462 | ₩5,476 | ₩5,020 | ₩5,047 | -7.60% | 61.6만 |
|---|
| 2026.09.28 | ₩4,994 | ₩5,502 | ₩4,940 | ₩5,435 | +8.85% | 191.3만 |
|---|
| 2026.09.25 | ₩5,074 | ₩5,168 | ₩4,980 | ₩5,007 | -1.32% | 60.5만 |
|---|
| 2026.09.24 | ₩5,087 | ₩5,181 | ₩4,846 | ₩5,087 | 0.00% | 57.1만 |
|---|
| 2026.09.23 | ₩5,516 | ₩5,516 | ₩5,061 | ₩5,087 | -7.77% | 52.4만 |
|---|
| 2026.09.22 | ₩5,583 | ₩5,623 | ₩5,456 | ₩5,516 | -1.20% | 37.7만 |
|---|
| 2026.09.21 | ₩5,569 | ₩5,603 | ₩5,462 | ₩5,516 | -0.96% | 31.1만 |
|---|
| 2026.09.18 | ₩5,516 | ₩5,576 | ₩5,476 | ₩5,543 | +0.49% | 87.4만 |
|---|
| 2026.09.17 | ₩5,556 | ₩5,596 | ₩5,395 | ₩5,529 | -0.48% | 43.7만 |
|---|
| 2026.09.16 | ₩5,422 | ₩5,489 | ₩5,328 | ₩5,462 | +0.74% | 31.6만 |
|---|
| 2026.09.15 | ₩5,609 | ₩5,609 | ₩5,342 | ₩5,409 | -3.58% | 26.5만 |
|---|
| 2026.09.14 | ₩5,355 | ₩5,643 | ₩5,342 | ₩5,623 | +5.00% | 43만 |
|---|
| 2026.09.11 | ₩5,382 | ₩5,476 | ₩5,235 | ₩5,355 | -0.50% | 38.2만 |
|---|
| 2026.09.10 | ₩5,462 | ₩5,509 | ₩5,221 | ₩5,315 | -2.70% | 43.5만 |
|---|
| 2026.09.09 | ₩5,743 | ₩5,750 | ₩5,395 | ₩5,502 | -4.20% | 59.9만 |
|---|
| 2026.09.08 | ₩5,743 | ₩5,931 | ₩5,502 | ₩5,784 | +0.70% | 42만 |
|---|
| 2026.09.04 | ₩5,623 | ₩6,011 | ₩5,589 | ₩5,891 | +4.76% | 44.3만 |
|---|
| 2026.09.03 | ₩5,743 | ₩5,784 | ₩5,549 | ₩5,690 | -0.93% | 47.9만 |
|---|
| 2026.09.02 | ₩5,422 | ₩5,850 | ₩5,415 | ₩5,784 | +6.67% | 58.2만 |
|---|
| 2026.09.01 | ₩5,328 | ₩5,482 | ₩5,208 | ₩5,409 | +1.51% | 50만 |
|---|
| 2026.08.31 | ₩5,516 | ₩5,529 | ₩5,248 | ₩5,342 | -3.16% | 54.3만 |
|---|
| 2026.08.28 | ₩5,435 | ₩5,556 | ₩5,322 | ₩5,529 | +1.72% | 54.2만 |
|---|
| 2026.08.27 | ₩5,422 | ₩5,569 | ₩5,422 | ₩5,462 | +0.74% | 32만 |
|---|
| 2026.08.26 | ₩5,569 | ₩5,569 | ₩5,409 | ₩5,409 | -2.88% | 26.3만 |
|---|
| 2026.08.25 | ₩5,409 | ₩5,616 | ₩5,409 | ₩5,583 | +3.22% | 36.3만 |
|---|
| 2026.08.24 | ₩5,449 | ₩5,462 | ₩5,308 | ₩5,382 | -1.23% | 43.3만 |
|---|
| 2026.08.21 | ₩5,476 | ₩5,616 | ₩5,402 | ₩5,489 | +0.24% | 27.2만 |
|---|
| 2026.08.20 | ₩5,543 | ₩5,609 | ₩5,379 | ₩5,449 | -1.69% | 38.2만 |
|---|
| 2026.08.19 | ₩5,569 | ₩5,717 | ₩5,496 | ₩5,583 | +0.24% | 41.2만 |
|---|
| 2026.08.18 | ₩5,449 | ₩5,576 | ₩5,335 | ₩5,476 | +0.49% | 43.1만 |
|---|
| 2026.08.17 | ₩5,636 | ₩5,757 | ₩5,362 | ₩5,435 | -3.56% | 63.8만 |
|---|
| 2026.08.14 | ₩5,148 | ₩5,676 | ₩5,067 | ₩5,650 | +9.75% | 85.1만 |
|---|
| 2026.08.13 | ₩5,449 | ₩5,769 | ₩5,362 | ₩5,462 | +0.25% | 138.3만 |
|---|
| 2026.08.12 | ₩5,355 | ₩5,469 | ₩5,302 | ₩5,382 | +0.50% | 33.9만 |
|---|
| 2026.08.11 | ₩5,476 | ₩5,543 | ₩5,221 | ₩5,248 | -4.16% | 47.9만 |
|---|
| 2026.08.10 | ₩5,449 | ₩5,509 | ₩5,314 | ₩5,462 | +0.25% | 36.7만 |
|---|
| 2026.08.07 | ₩5,395 | ₩5,422 | ₩5,208 | ₩5,409 | +0.25% | 29.7만 |
|---|
| 2026.08.06 | ₩5,288 | ₩5,429 | ₩5,188 | ₩5,369 | +1.52% | 75.7만 |
|---|
| 2026.08.05 | ₩5,248 | ₩5,382 | ₩5,174 | ₩5,221 | -0.51% | 26.4만 |
|---|
| 2026.08.04 | ₩5,114 | ₩5,328 | ₩5,061 | ₩5,221 | +2.09% | 87.6만 |
|---|
| 2026.08.03 | ₩4,980 | ₩5,177 | ₩4,920 | ₩5,114 | +2.69% | 49.8만 |
|---|
| 2026.07.31 | ₩5,074 | ₩5,081 | ₩4,833 | ₩4,940 | -2.64% | 41.1만 |
|---|
| 2026.07.30 | ₩4,927 | ₩5,114 | ₩4,900 | ₩5,061 | +2.72% | 27.4만 |
|---|
| 2026.07.29 | ₩5,141 | ₩5,194 | ₩4,900 | ₩4,913 | -4.43% | 41.4만 |
|---|
| 2026.07.28 | ₩5,369 | ₩5,435 | ₩4,927 | ₩5,154 | -3.99% | 87.5만 |
|---|
| 2026.07.27 | ₩4,953 | ₩5,415 | ₩4,953 | ₩5,355 | +8.11% | 66.6만 |
|---|
| 2026.07.24 | ₩5,369 | ₩5,422 | ₩4,498 | ₩4,953 | -7.73% | 265.4만 |
|---|
| 2026.07.23 | ₩5,636 | ₩5,743 | ₩5,355 | ₩5,369 | -4.75% | 57.6만 |
|---|
| 2026.07.22 | ₩6,091 | ₩6,172 | ₩5,683 | ₩5,757 | -5.49% | 50.2만 |
|---|
| 2026.07.21 | ₩5,770 | ₩6,098 | ₩5,770 | ₩6,078 | +5.34% | 64.8만 |
|---|
| 2026.07.20 | ₩6,158 | ₩6,199 | ₩5,743 | ₩5,784 | -6.09% | 60.3만 |
|---|
| 2026.07.17 | ₩5,462 | ₩6,051 | ₩5,429 | ₩6,011 | +10.05% | 103.2만 |
|---|
| 2026.07.16 | ₩5,743 | ₩5,784 | ₩5,362 | ₩5,516 | -3.96% | 89.9만 |
|---|
| 2026.07.15 | ₩5,743 | ₩5,824 | ₩5,549 | ₩5,784 | +0.70% | 59.2만 |
|---|
| 2026.07.14 | ₩6,025 | ₩6,051 | ₩5,717 | ₩5,743 | -4.67% | 128만 |
|---|
| 2026.07.13 | ₩5,757 | ₩6,085 | ₩5,623 | ₩6,025 | +4.65% | 112.4만 |
|---|
| 2026.07.10 | ₩6,091 | ₩6,118 | ₩5,563 | ₩5,797 | -4.84% | 74.5만 |
|---|
| 2026.07.09 | ₩6,199 | ₩6,225 | ₩5,971 | ₩6,118 | -1.30% | 69.2만 |
|---|
| 2026.07.08 | ₩6,279 | ₩6,399 | ₩6,105 | ₩6,239 | -0.64% | 70.1만 |
|---|
| 2026.07.07 | ₩6,158 | ₩6,399 | ₩5,877 | ₩6,359 | +3.26% | 94.1만 |
|---|
| 2026.07.06 | ₩6,560 | ₩6,774 | ₩6,112 | ₩6,118 | -6.73% | 83.4만 |
|---|
| 2026.07.02 | ₩6,212 | ₩6,593 | ₩6,098 | ₩6,306 | +1.51% | 86.1만 |
|---|
| 2026.07.01 | ₩6,185 | ₩6,373 | ₩6,018 | ₩6,185 | 0.00% | 76.3만 |
|---|
| 2026.06.30 | ₩6,506 | ₩6,640 | ₩6,118 | ₩6,185 | -4.94% | 83.2만 |
|---|
| 2026.06.29 | ₩6,426 | ₩6,627 | ₩6,292 | ₩6,506 | +1.25% | 136.5만 |
|---|
| 2026.06.26 | ₩6,252 | ₩6,506 | ₩6,098 | ₩6,440 | +3.00% | 851.7만 |
|---|
| 2026.06.25 | ₩6,359 | ₩6,741 | ₩6,112 | ₩6,239 | -1.89% | 112.6만 |
|---|
| 2026.06.24 | ₩6,292 | ₩6,801 | ₩6,105 | ₩6,399 | +1.70% | 194.2만 |
|---|
| 2026.06.23 | ₩6,118 | ₩6,614 | ₩6,098 | ₩6,279 | +2.63% | 149.1만 |
|---|
| 2026.06.22 | ₩5,369 | ₩6,152 | ₩5,355 | ₩6,132 | +14.21% | 204만 |
|---|
| 2026.06.18 | ₩5,382 | ₩5,583 | ₩5,308 | ₩5,529 | +2.74% | 97.3만 |
|---|
| 2026.06.17 | ₩5,154 | ₩5,449 | ₩5,154 | ₩5,302 | +2.86% | 65만 |
|---|
| 2026.06.16 | ₩5,556 | ₩5,556 | ₩5,148 | ₩5,194 | -6.51% | 54.8만 |
|---|
| 2026.06.15 | ₩5,302 | ₩5,683 | ₩5,302 | ₩5,529 | +4.29% | 62.1만 |
|---|
| 2026.06.12 | ₩5,328 | ₩5,516 | ₩5,261 | ₩5,302 | -0.50% | 51.3만 |
|---|
| 2026.06.11 | ₩5,141 | ₩5,462 | ₩5,101 | ₩5,369 | +4.43% | 71.3만 |
|---|
| 2026.06.10 | ₩5,221 | ₩5,409 | ₩5,121 | ₩5,181 | -0.77% | 50.1만 |
|---|
| 2026.06.09 | ₩5,248 | ₩5,476 | ₩5,181 | ₩5,235 | -0.26% | 53.2만 |
|---|
| 2026.06.08 | ₩5,208 | ₩5,429 | ₩5,141 | ₩5,194 | -0.26% | 64.1만 |
|---|
| 2026.06.05 | ₩5,717 | ₩5,743 | ₩5,181 | ₩5,235 | -8.43% | 56만 |
|---|
| 2026.06.04 | ₩5,609 | ₩5,964 | ₩5,556 | ₩5,690 | +1.43% | 52만 |
|---|
| 2026.06.03 | ₩5,435 | ₩5,750 | ₩5,355 | ₩5,623 | +3.45% | 62.9만 |
|---|
| 2026.06.02 | ₩5,529 | ₩5,630 | ₩5,398 | ₩5,422 | -1.94% | 49.3만 |
|---|
| 2026.06.01 | ₩5,543 | ₩5,703 | ₩5,425 | ₩5,543 | 0.00% | 55.6만 |
|---|
| 2026.05.29 | ₩5,543 | ₩5,730 | ₩5,529 | ₩5,569 | +0.48% | 59.7만 |
|---|
| 2026.05.28 | ₩5,810 | ₩5,853 | ₩5,636 | ₩5,636 | -3.00% | 46.9만 |
|---|
| 2026.05.27 | ₩5,958 | ₩6,205 | ₩5,810 | ₩5,864 | -1.57% | 67.4만 |
|---|
| 2026.05.26 | ₩6,025 | ₩6,045 | ₩5,757 | ₩5,984 | -0.67% | 105.3만 |
|---|
| 2026.05.22 | ₩5,971 | ₩6,212 | ₩5,837 | ₩6,065 | +1.57% | 110.4만 |
|---|
| 2026.05.21 | ₩5,891 | ₩6,011 | ₩5,670 | ₩5,676 | -3.64% | 87만 |
|---|
| 2026.05.20 | ₩6,051 | ₩6,199 | ₩5,824 | ₩5,971 | -1.33% | 83.6만 |
|---|
| 2026.05.19 | ₩5,877 | ₩6,205 | ₩5,797 | ₩6,051 | +2.96% | 170.5만 |
|---|
| 2026.05.18 | ₩5,589 | ₩6,105 | ₩5,489 | ₩5,824 | +4.19% | 135.3만 |
|---|
| 2026.05.15 | ₩5,529 | ₩5,824 | ₩5,409 | ₩5,690 | +2.91% | 199.8만 |
|---|
| 2026.05.14 | ₩4,833 | ₩5,770 | ₩4,619 | ₩5,569 | +15.24% | 365.7만 |
|---|
| 2026.05.13 | ₩4,619 | ₩4,820 | ₩4,391 | ₩4,619 | 0.00% | 163.5만 |
|---|
| 2026.05.12 | ₩4,619 | ₩5,141 | ₩4,498 | ₩4,713 | +2.03% | 961만 |
|---|
| 2026.05.11 | ₩4,016 | ₩4,090 | ₩3,923 | ₩3,949 | -1.67% | 89.1만 |
|---|
| 2026.05.08 | ₩3,963 | ₩4,144 | ₩3,882 | ₩4,016 | +1.35% | 81.4만 |
|---|
| 2026.05.07 | ₩4,043 | ₩4,097 | ₩3,816 | ₩3,936 | -2.65% | 50만 |
|---|
| 2026.05.06 | ₩4,217 | ₩4,257 | ₩3,976 | ₩4,030 | -4.44% | 115.7만 |
|---|
| 2026.05.05 | ₩4,284 | ₩4,418 | ₩4,150 | ₩4,217 | -1.56% | 62.2만 |
|---|
| 2026.05.04 | ₩4,217 | ₩4,552 | ₩4,190 | ₩4,284 | +1.59% | 66.6만 |
|---|
| 2026.05.01 | ₩4,043 | ₩4,244 | ₩3,956 | ₩4,190 | +3.64% | 49.1만 |
|---|
| 2026.04.30 | ₩3,949 | ₩4,177 | ₩3,882 | ₩4,123 | +4.41% | 55.4만 |
|---|
| 2026.04.29 | ₩3,963 | ₩4,023 | ₩3,884 | ₩3,936 | -0.68% | 42.4만 |
|---|
| 2026.04.28 | ₩4,083 | ₩4,210 | ₩3,969 | ₩4,030 | -1.31% | 39.9만 |
|---|
| 2026.04.27 | ₩4,378 | ₩4,445 | ₩4,070 | ₩4,083 | -6.73% | 41.4만 |
|---|
| 2026.04.24 | ₩4,244 | ₩4,338 | ₩4,150 | ₩4,271 | +0.63% | 59만 |
|---|
| 2026.04.23 | ₩4,592 | ₩4,592 | ₩4,244 | ₩4,257 | -7.29% | 56.6만 |
|---|
| 2026.04.22 | ₩4,713 | ₩4,739 | ₩4,538 | ₩4,579 | -2.84% | 45.3만 |
|---|
| 2026.04.21 | ₩4,739 | ₩4,900 | ₩4,625 | ₩4,646 | -1.98% | 72.2만 |
|---|
| 2026.04.20 | ₩4,699 | ₩4,873 | ₩4,639 | ₩4,659 | -0.85% | 80.8만 |
|---|
| 2026.04.17 | ₩4,659 | ₩4,746 | ₩4,585 | ₩4,632 | -0.57% | 53.3만 |
|---|
| 2026.04.16 | ₩4,739 | ₩4,773 | ₩4,505 | ₩4,565 | -3.67% | 40.5만 |
|---|
| 2026.04.15 | ₩4,699 | ₩4,974 | ₩4,679 | ₩4,713 | +0.28% | 65만 |
|---|
| 2026.04.14 | ₩4,726 | ₩4,866 | ₩4,652 | ₩4,672 | -1.13% | 78.2만 |
|---|
| 2026.04.13 | ₩4,786 | ₩4,846 | ₩4,498 | ₩4,646 | -2.94% | 92.6만 |
|---|
| 2026.04.10 | ₩4,953 | ₩5,194 | ₩4,733 | ₩4,820 | -2.70% | 206.2만 |
|---|
| 2026.04.09 | ₩4,672 | ₩4,672 | ₩4,418 | ₩4,605 | -1.43% | 77만 |
|---|
| 2026.04.08 | ₩4,672 | ₩4,686 | ₩4,431 | ₩4,619 | -1.15% | 121.8만 |
|---|
| 2026.04.07 | ₩4,257 | ₩4,666 | ₩4,190 | ₩4,485 | +5.35% | 133.5만 |
|---|
| 2026.04.06 | ₩4,137 | ₩4,445 | ₩4,137 | ₩4,257 | +2.91% | 103.6만 |
|---|
| 2026.04.02 | ₩3,789 | ₩4,231 | ₩3,789 | ₩4,110 | +8.48% | 71.4만 |
|---|
| 2026.04.01 | ₩3,869 | ₩3,963 | ₩3,816 | ₩3,882 | +0.35% | 42.5만 |
|---|
| 2026.03.31 | ₩3,802 | ₩3,969 | ₩3,775 | ₩3,869 | +1.76% | 28.2만 |
|---|
| 2026.03.30 | ₩3,949 | ₩3,949 | ₩3,655 | ₩3,695 | -6.44% | 56.8만 |
|---|
| 2026.03.27 | ₩4,231 | ₩4,264 | ₩3,816 | ₩3,923 | -7.28% | 95.4만 |
|---|
| 2026.03.26 | ₩4,204 | ₩4,364 | ₩4,057 | ₩4,257 | +1.27% | 88.3만 |
|---|
| 2026.03.25 | ₩3,722 | ₩4,297 | ₩3,722 | ₩4,244 | +14.03% | 165.9만 |
|---|
| 2026.03.24 | ₩3,856 | ₩3,856 | ₩3,628 | ₩3,655 | -5.21% | 66.4만 |
|---|
| 2026.03.23 | ₩3,829 | ₩4,030 | ₩3,655 | ₩3,909 | +2.10% | 79.7만 |
|---|
| 2026.03.20 | ₩3,842 | ₩3,923 | ₩3,755 | ₩3,829 | -0.35% | 64.4만 |
|---|
| 2026.03.19 | ₩3,963 | ₩3,983 | ₩3,762 | ₩3,882 | -2.03% | 78.2만 |
|---|
| 2026.03.18 | ₩4,097 | ₩4,170 | ₩3,897 | ₩3,990 | -2.61% | 92.2만 |
|---|
| 2026.03.17 | ₩4,177 | ₩4,271 | ₩4,070 | ₩4,123 | -1.28% | 41.1만 |
|---|
| 2026.03.16 | ₩4,057 | ₩4,324 | ₩3,994 | ₩4,150 | +2.31% | 124.1만 |
|---|
| 2026.03.13 | ₩4,257 | ₩4,351 | ₩3,976 | ₩4,016 | -5.66% | 102.8만 |
|---|
| 2026.03.12 | ₩4,445 | ₩4,532 | ₩4,083 | ₩4,177 | -6.02% | 143.7만 |
|---|
| 2026.03.11 | ₩4,579 | ₩4,739 | ₩4,177 | ₩4,472 | -2.34% | 405.2만 |
|---|
| 2026.03.10 | ₩3,240 | ₩4,686 | ₩3,226 | ₩4,592 | +41.74% | 1402.4만 |
|---|
| 2026.03.09 | ₩3,012 | ₩3,267 | ₩3,012 | ₩3,160 | +4.89% | 108.5만 |
|---|
| 2026.03.06 | ₩2,825 | ₩3,026 | ₩2,811 | ₩2,985 | +5.69% | 94.7만 |
|---|
| 2026.03.05 | ₩2,771 | ₩2,917 | ₩2,691 | ₩2,865 | +3.38% | 102.2만 |
|---|
| 2026.03.04 | ₩2,570 | ₩2,791 | ₩2,530 | ₩2,785 | +8.33% | 92.6만 |
|---|
| 2026.03.03 | ₩2,517 | ₩2,584 | ₩2,423 | ₩2,544 | +1.06% | 53.9만 |
|---|
| 2026.03.02 | ₩2,624 | ₩2,684 | ₩2,557 | ₩2,597 | -1.02% | 53만 |
|---|
| 2026.02.27 | ₩2,624 | ₩2,691 | ₩2,570 | ₩2,664 | +1.53% | 54.1만 |
|---|
| 2026.02.26 | ₩2,570 | ₩2,684 | ₩2,530 | ₩2,651 | +3.13% | 60.6만 |
|---|
| 2026.02.25 | ₩2,316 | ₩2,664 | ₩2,316 | ₩2,570 | +10.98% | 116.8만 |
|---|
| 2026.02.24 | ₩2,162 | ₩2,363 | ₩2,135 | ₩2,316 | +7.12% | 214.3만 |
|---|
| 2026.02.23 | ₩2,276 | ₩2,376 | ₩2,276 | ₩2,343 | +2.94% | 42.7만 |
|---|
| 2026.02.20 | ₩2,303 | ₩2,325 | ₩2,263 | ₩2,276 | -1.16% | 19.8만 |
|---|
| 2026.02.19 | ₩2,263 | ₩2,329 | ₩2,242 | ₩2,316 | +2.37% | 20.1만 |
|---|
| 2026.02.18 | ₩2,263 | ₩2,316 | ₩2,256 | ₩2,276 | +0.59% | 17.9만 |
|---|
| 2026.02.17 | ₩2,289 | ₩2,309 | ₩2,249 | ₩2,276 | -0.58% | 32.6만 |
|---|
| 2026.02.13 | ₩2,303 | ₩2,376 | ₩2,289 | ₩2,289 | -0.58% | 23.4만 |
|---|
| 2026.02.12 | ₩2,276 | ₩2,316 | ₩2,222 | ₩2,289 | +0.59% | 48만 |
|---|
| 2026.02.11 | ₩2,316 | ₩2,323 | ₩2,242 | ₩2,303 | -0.58% | 32.1만 |
|---|
| 2026.02.10 | ₩2,383 | ₩2,423 | ₩2,289 | ₩2,289 | -3.93% | 33.9만 |
|---|
| 2026.02.09 | ₩2,410 | ₩2,450 | ₩2,289 | ₩2,410 | 0.00% | 37.1만 |
|---|
| 2026.02.06 | ₩2,289 | ₩2,430 | ₩2,269 | ₩2,423 | +5.85% | 79.4만 |
|---|
| 2026.02.05 | ₩2,249 | ₩2,323 | ₩2,236 | ₩2,276 | +1.19% | 95.5만 |
|---|
| 2026.02.04 | ₩2,343 | ₩2,350 | ₩2,216 | ₩2,316 | -1.14% | 126.5만 |
|---|
| 2026.02.03 | ₩2,356 | ₩2,410 | ₩2,269 | ₩2,343 | -0.57% | 54.8만 |
|---|
| 2026.02.02 | ₩2,490 | ₩2,490 | ₩2,343 | ₩2,343 | -5.91% | 42.6만 |
|---|
| 2026.01.30 | ₩2,530 | ₩2,570 | ₩2,323 | ₩2,450 | -3.17% | 102.8만 |
|---|
| 2026.01.29 | ₩2,423 | ₩2,637 | ₩2,383 | ₩2,584 | +6.63% | 125.4만 |
|---|
| 2026.01.28 | ₩2,463 | ₩2,490 | ₩2,396 | ₩2,410 | -2.17% | 54.3만 |
|---|
| 2026.01.27 | ₩2,450 | ₩2,490 | ₩2,356 | ₩2,463 | +0.55% | 53만 |
|---|
| 2026.01.26 | ₩2,437 | ₩2,530 | ₩2,343 | ₩2,450 | +0.55% | 92.7만 |
|---|
| 2026.01.23 | ₩2,343 | ₩2,437 | ₩2,269 | ₩2,410 | +2.86% | 111만 |
|---|
| 2026.01.22 | ₩2,370 | ₩2,490 | ₩2,162 | ₩2,356 | -0.56% | 294.9만 |
|---|
| 2026.01.21 | ₩2,343 | ₩2,383 | ₩2,316 | ₩2,329 | -0.57% | 39.3만 |
|---|
| 2026.01.20 | ₩2,276 | ₩2,437 | ₩2,249 | ₩2,343 | +2.94% | 117.4만 |
|---|
| 2026.01.16 | ₩2,276 | ₩2,363 | ₩2,276 | ₩2,303 | +1.18% | 129.6만 |
|---|
| 2026.01.15 | ₩2,383 | ₩2,383 | ₩2,269 | ₩2,276 | -4.49% | 48.8만 |
|---|
| 2026.01.14 | ₩2,343 | ₩2,423 | ₩2,343 | ₩2,383 | +1.71% | 46.1만 |
|---|
| 2026.01.13 | ₩2,410 | ₩2,477 | ₩2,316 | ₩2,343 | -2.78% | 99.4만 |
|---|
| 2026.01.12 | ₩2,477 | ₩2,477 | ₩2,289 | ₩2,396 | -3.24% | 91.8만 |
|---|
| 2026.01.09 | ₩2,423 | ₩2,544 | ₩2,396 | ₩2,450 | +1.10% | 106.3만 |
|---|
| 2026.01.08 | ₩2,410 | ₩2,410 | ₩2,343 | ₩2,396 | -0.56% | 60.7만 |
|---|
| 2026.01.07 | ₩2,303 | ₩2,530 | ₩2,303 | ₩2,423 | +5.23% | 176.6만 |
|---|
| 2026.01.06 | ₩2,303 | ₩2,343 | ₩2,236 | ₩2,276 | -1.16% | 82.8만 |
|---|
| 2026.01.05 | ₩2,155 | ₩2,338 | ₩2,155 | ₩2,303 | +6.83% | 151.8만 |
|---|
| 2026.01.02 | ₩2,155 | ₩2,202 | ₩2,115 | ₩2,155 | 0.00% | 89.6만 |
|---|
| 2025.12.31 | ₩2,062 | ₩2,216 | ₩2,062 | ₩2,155 | +4.55% | 91.1만 |
|---|
| 2025.12.30 | ₩2,155 | ₩2,182 | ₩2,075 | ₩2,088 | -3.11% | 128.4만 |
|---|
| 2025.12.29 | ₩2,169 | ₩2,182 | ₩2,095 | ₩2,142 | -1.23% | 56.7만 |
|---|
| 2025.12.26 | ₩2,169 | ₩2,169 | ₩2,102 | ₩2,155 | -0.62% | 44.4만 |
|---|
| 2025.12.24 | ₩2,142 | ₩2,182 | ₩2,082 | ₩2,169 | +1.25% | 49.3만 |
|---|
| 2025.12.23 | ₩2,169 | ₩2,263 | ₩2,142 | ₩2,142 | -1.23% | 101.7만 |
|---|
| 2025.12.22 | ₩2,008 | ₩2,196 | ₩2,008 | ₩2,129 | +6.00% | 127.6만 |
|---|
| 2025.12.19 | ₩2,102 | ₩2,155 | ₩2,008 | ₩2,008 | -4.46% | 365.3만 |
|---|
| 2025.12.18 | ₩2,142 | ₩2,222 | ₩2,048 | ₩2,102 | -1.87% | 278.9만 |
|---|
| 2025.12.17 | ₩1,807 | ₩2,209 | ₩1,767 | ₩2,155 | +19.26% | 1095.6만 |
|---|
| 2025.12.16 | ₩1,834 | ₩1,908 | ₩1,799 | ₩1,807 | -1.46% | 243.2만 |
|---|
| 2025.12.15 | ₩1,874 | ₩1,921 | ₩1,834 | ₩1,834 | -2.14% | 125.2만 |
|---|
| 2025.12.12 | ₩1,928 | ₩1,941 | ₩1,848 | ₩1,874 | -2.78% | 66.2만 |
|---|
| 2025.12.11 | ₩1,874 | ₩1,914 | ₩1,862 | ₩1,888 | +0.71% | 105만 |
|---|
| 2025.12.10 | ₩1,888 | ₩1,914 | ₩1,834 | ₩1,874 | -0.71% | 161.4만 |
|---|
| 2025.12.09 | ₩1,781 | ₩1,901 | ₩1,781 | ₩1,861 | +4.51% | 116.2만 |
|---|
| 2025.12.08 | ₩1,874 | ₩1,874 | ₩1,767 | ₩1,781 | -5.00% | 306.5만 |
|---|
| 2025.12.05 | ₩1,861 | ₩1,881 | ₩1,774 | ₩1,834 | -1.44% | 512.3만 |
|---|
| 2025.12.04 | ₩1,874 | ₩1,968 | ₩1,827 | ₩1,848 | -1.43% | 264.4만 |
|---|
| 2025.12.03 | ₩1,888 | ₩1,961 | ₩1,834 | ₩1,874 | -0.71% | 213.4만 |
|---|
| 2025.12.02 | ₩1,968 | ₩2,012 | ₩1,874 | ₩1,901 | -3.40% | 48.8만 |
|---|
| 2025.12.01 | ₩2,022 | ₩2,022 | ₩1,914 | ₩1,955 | -3.31% | 45.4만 |
|---|
| 2025.11.28 | ₩2,015 | ₩2,075 | ₩1,981 | ₩2,048 | +1.66% | 36.6만 |
|---|
| 2025.11.26 | ₩1,928 | ₩2,007 | ₩1,901 | ₩1,981 | +2.78% | 39.8만 |
|---|
| 2025.11.25 | ₩1,941 | ₩1,968 | ₩1,874 | ₩1,941 | 0.00% | 75.5만 |
|---|
| 2025.11.24 | ₩1,874 | ₩1,965 | ₩1,861 | ₩1,901 | +1.43% | 88.1만 |
|---|
| 2025.11.21 | ₩1,834 | ₩1,901 | ₩1,781 | ₩1,874 | +2.19% | 73.2만 |
|---|
| 2025.11.20 | ₩1,914 | ₩2,015 | ₩1,834 | ₩1,834 | -4.20% | 68.6만 |
|---|
| 2025.11.19 | ₩2,035 | ₩2,075 | ₩1,894 | ₩1,901 | -6.58% | 73.8만 |
|---|
| 2025.11.18 | ₩2,022 | ₩2,115 | ₩1,981 | ₩2,062 | +1.99% | 93.3만 |
|---|
| 2025.11.17 | ₩2,008 | ₩2,190 | ₩1,981 | ₩2,022 | +0.67% | 152.4만 |
|---|
| 2025.11.14 | ₩2,115 | ₩2,149 | ₩1,988 | ₩2,008 | -5.06% | 180.2만 |
|---|
| 2025.11.13 | ₩2,222 | ₩2,329 | ₩2,048 | ₩2,142 | -3.61% | 284.4만 |
|---|
| 2025.11.12 | ₩2,048 | ₩2,075 | ₩1,948 | ₩1,968 | -3.92% | 78.5만 |
|---|
| 2025.11.11 | ₩1,941 | ₩2,062 | ₩1,901 | ₩2,035 | +4.83% | 51.7만 |
|---|
| 2025.11.10 | ₩1,834 | ₩1,941 | ₩1,834 | ₩1,914 | +4.38% | 47.5만 |
|---|
| 2025.11.07 | ₩1,821 | ₩1,834 | ₩1,727 | ₩1,834 | +0.74% | 52.7만 |
|---|
| 2025.11.06 | ₩1,914 | ₩1,914 | ₩1,807 | ₩1,821 | -4.90% | 62.9만 |
|---|
| 2025.11.05 | ₩1,981 | ₩1,999 | ₩1,874 | ₩1,928 | -2.70% | 48.6만 |
|---|
| 2025.11.04 | ₩2,062 | ₩2,095 | ₩1,914 | ₩1,941 | -5.84% | 67.7만 |
|---|
| 2025.11.03 | ₩2,209 | ₩2,263 | ₩2,062 | ₩2,115 | -4.24% | 53.3만 |
|---|
| 2025.10.31 | ₩2,142 | ₩2,249 | ₩2,088 | ₩2,222 | +3.75% | 85.4만 |
|---|
| 2025.10.30 | ₩2,263 | ₩2,276 | ₩2,115 | ₩2,135 | -5.62% | 98.2만 |
|---|
| 2025.10.29 | ₩2,477 | ₩2,490 | ₩2,222 | ₩2,263 | -8.65% | 180만 |
|---|
| 2025.10.28 | ₩2,544 | ₩2,597 | ₩2,477 | ₩2,477 | -2.63% | 36.1만 |
|---|
| 2025.10.27 | ₩2,490 | ₩2,597 | ₩2,450 | ₩2,557 | +2.69% | 62.4만 |
|---|
| 2025.10.24 | ₩2,477 | ₩2,530 | ₩2,423 | ₩2,463 | -0.54% | 40.6만 |
|---|
| 2025.10.23 | ₩2,570 | ₩2,584 | ₩2,450 | ₩2,450 | -4.69% | 56.2만 |
|---|
| 2025.10.22 | ₩2,718 | ₩2,878 | ₩2,497 | ₩2,611 | -3.94% | 164.6만 |
|---|
| 2025.10.21 | ₩2,289 | ₩2,718 | ₩2,283 | ₩2,704 | +18.13% | 338만 |
|---|
| 2025.10.20 | ₩2,222 | ₩2,418 | ₩2,222 | ₩2,289 | +3.01% | 81.8만 |
|---|
| 2025.10.17 | ₩2,249 | ₩2,329 | ₩2,200 | ₩2,209 | -1.79% | 46.5만 |
|---|
| 2025.10.16 | ₩2,289 | ₩2,343 | ₩2,222 | ₩2,263 | -1.17% | 48.7만 |
|---|
| 2025.10.15 | ₩2,169 | ₩2,370 | ₩2,169 | ₩2,263 | +4.32% | 48만 |
|---|
| 2025.10.14 | ₩2,155 | ₩2,261 | ₩2,088 | ₩2,155 | 0.00% | 38.4만 |
|---|
| 2025.10.13 | ₩2,263 | ₩2,289 | ₩2,189 | ₩2,196 | -2.96% | 48.6만 |
|---|
| 2025.10.10 | ₩2,370 | ₩2,370 | ₩2,209 | ₩2,263 | -4.52% | 57.3만 |
|---|