시장 데이터를 불러오는 중
전체 종목
메타지노미 테라퓨틱스 과거 주가
Metagenomi Therapeutics, Inc. - Common Stock · MGX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Metagenomi Therapeutics, Inc. - Common Stock · MGX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,320 | ₩1,387 | ₩1,320 | ₩1,333 | +1.01% | 14.7만 |
| 2026.10.08 | ₩1,333 | ₩1,347 | ₩1,280 | ₩1,324 | -0.70% | 35.5만 |
| 2026.10.07 | ₩1,347 | ₩1,360 | ₩1,280 | ₩1,313 | -2.48% | 27만 |
| 2026.10.06 | ₩1,427 | ₩1,440 | ₩1,367 | ₩1,373 | -3.74% | 12.1만 |
| 2026.10.05 | ₩1,347 | ₩1,413 | ₩1,347 | ₩1,387 | +2.97% | 16.3만 |
| 2026.10.02 | ₩1,453 | ₩1,460 | ₩1,353 | ₩1,360 | -6.42% | 12.2만 |
| 2026.10.01 | ₩1,413 | ₩1,480 | ₩1,413 | ₩1,473 | +4.25% | 11.8만 |
| 2026.09.30 | ₩1,507 | ₩1,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,413 |
| -6.19% |
| 15.2만 |
| 2026.09.29 | ₩1,507 | ₩1,532 | ₩1,471 | ₩1,507 | 0.00% | 5.7만 |
|---|
| 2026.09.28 | ₩1,507 | ₩1,547 | ₩1,507 | ₩1,520 | +0.88% | 13.2만 |
|---|
| 2026.09.25 | ₩1,520 | ₩1,553 | ₩1,520 | ₩1,533 | +0.88% | 7.1만 |
|---|
| 2026.09.24 | ₩1,493 | ₩1,553 | ₩1,493 | ₩1,533 | +2.68% | 21.2만 |
|---|
| 2026.09.23 | ₩1,520 | ₩1,527 | ₩1,493 | ₩1,507 | -0.88% | 10만 |
|---|
| 2026.09.22 | ₩1,427 | ₩1,547 | ₩1,427 | ₩1,520 | +6.54% | 16.5만 |
|---|
| 2026.09.21 | ₩1,480 | ₩1,520 | ₩1,456 | ₩1,493 | +0.90% | 10.2만 |
|---|
| 2026.09.18 | ₩1,493 | ₩1,520 | ₩1,467 | ₩1,467 | -1.79% | 12.4만 |
|---|
| 2026.09.17 | ₩1,533 | ₩1,553 | ₩1,507 | ₩1,507 | -1.74% | 10.1만 |
|---|
| 2026.09.16 | ₩1,547 | ₩1,567 | ₩1,533 | ₩1,533 | -0.86% | 11.1만 |
|---|
| 2026.09.15 | ₩1,587 | ₩1,587 | ₩1,533 | ₩1,547 | -2.52% | 16만 |
|---|
| 2026.09.14 | ₩1,560 | ₩1,593 | ₩1,560 | ₩1,587 | +1.71% | 15.7만 |
|---|
| 2026.09.11 | ₩1,547 | ₩1,627 | ₩1,547 | ₩1,547 | 0.00% | 5.4만 |
|---|
| 2026.09.10 | ₩1,533 | ₩1,620 | ₩1,533 | ₩1,547 | +0.87% | 47.2만 |
|---|
| 2026.09.09 | ₩1,560 | ₩1,600 | ₩1,533 | ₩1,533 | -1.71% | 14.8만 |
|---|
| 2026.09.08 | ₩1,533 | ₩1,573 | ₩1,507 | ₩1,547 | +0.87% | 29.4만 |
|---|
| 2026.09.04 | ₩1,520 | ₩1,560 | ₩1,520 | ₩1,560 | +2.63% | 5.5만 |
|---|
| 2026.09.03 | ₩1,604 | ₩1,613 | ₩1,533 | ₩1,547 | -3.57% | 6.9만 |
|---|
| 2026.09.02 | ₩1,547 | ₩1,587 | ₩1,533 | ₩1,547 | 0.00% | 31.3만 |
|---|
| 2026.09.01 | ₩1,587 | ₩1,587 | ₩1,504 | ₩1,560 | -1.68% | 24만 |
|---|
| 2026.08.31 | ₩1,573 | ₩1,587 | ₩1,560 | ₩1,573 | 0.00% | 10.7만 |
|---|
| 2026.08.28 | ₩1,600 | ₩1,653 | ₩1,587 | ₩1,587 | -0.83% | 7.8만 |
|---|
| 2026.08.27 | ₩1,640 | ₩1,640 | ₩1,600 | ₩1,613 | -1.63% | 7.3만 |
|---|
| 2026.08.26 | ₩1,613 | ₩1,653 | ₩1,613 | ₩1,627 | +0.83% | 6만 |
|---|
| 2026.08.25 | ₩1,627 | ₩1,667 | ₩1,613 | ₩1,613 | -0.82% | 12.5만 |
|---|
| 2026.08.24 | ₩1,667 | ₩1,667 | ₩1,607 | ₩1,613 | -3.20% | 21.1만 |
|---|
| 2026.08.21 | ₩1,627 | ₩1,680 | ₩1,600 | ₩1,640 | +0.82% | 30.3만 |
|---|
| 2026.08.20 | ₩1,613 | ₩1,667 | ₩1,600 | ₩1,600 | -0.83% | 10.7만 |
|---|
| 2026.08.19 | ₩1,613 | ₩1,667 | ₩1,613 | ₩1,653 | +2.48% | 24.8만 |
|---|
| 2026.08.18 | ₩1,640 | ₩1,653 | ₩1,605 | ₩1,613 | -1.63% | 6.7만 |
|---|
| 2026.08.17 | ₩1,640 | ₩1,653 | ₩1,620 | ₩1,627 | -0.81% | 11.9만 |
|---|
| 2026.08.14 | ₩1,627 | ₩1,653 | ₩1,600 | ₩1,640 | +0.82% | 8.4만 |
|---|
| 2026.08.13 | ₩1,613 | ₩1,667 | ₩1,613 | ₩1,640 | +1.65% | 26.7만 |
|---|
| 2026.08.12 | ₩1,613 | ₩1,627 | ₩1,593 | ₩1,627 | +0.83% | 9.1만 |
|---|
| 2026.08.11 | ₩1,573 | ₩1,661 | ₩1,573 | ₩1,613 | +2.54% | 13.3만 |
|---|
| 2026.08.10 | ₩1,640 | ₩1,653 | ₩1,613 | ₩1,640 | 0.00% | 15.2만 |
|---|
| 2026.08.07 | ₩1,653 | ₩1,664 | ₩1,633 | ₩1,640 | -0.81% | 14.3만 |
|---|
| 2026.08.06 | ₩1,627 | ₩1,653 | ₩1,617 | ₩1,653 | +1.64% | 14.6만 |
|---|
| 2026.08.05 | ₩1,627 | ₩1,633 | ₩1,601 | ₩1,620 | -0.41% | 7.7만 |
|---|
| 2026.08.04 | ₩1,600 | ₩1,640 | ₩1,600 | ₩1,613 | +0.83% | 11.1만 |
|---|
| 2026.08.03 | ₩1,587 | ₩1,653 | ₩1,587 | ₩1,613 | +1.68% | 13.4만 |
|---|
| 2026.07.31 | ₩1,613 | ₩1,627 | ₩1,580 | ₩1,587 | -1.65% | 13.6만 |
|---|
| 2026.07.30 | ₩1,600 | ₩1,640 | ₩1,600 | ₩1,627 | +1.67% | 13.3만 |
|---|
| 2026.07.29 | ₩1,613 | ₩1,620 | ₩1,600 | ₩1,613 | 0.00% | 3.5만 |
|---|
| 2026.07.28 | ₩1,613 | ₩1,640 | ₩1,600 | ₩1,613 | 0.00% | 10.9만 |
|---|
| 2026.07.27 | ₩1,613 | ₩1,647 | ₩1,600 | ₩1,613 | 0.00% | 6.8만 |
|---|
| 2026.07.24 | ₩1,653 | ₩1,653 | ₩1,600 | ₩1,607 | -2.82% | 6.6만 |
|---|
| 2026.07.23 | ₩1,640 | ₩1,640 | ₩1,613 | ₩1,627 | -0.81% | 5.2만 |
|---|
| 2026.07.22 | ₩1,733 | ₩1,733 | ₩1,600 | ₩1,653 | -4.62% | 53.4만 |
|---|
| 2026.07.21 | ₩1,627 | ₩1,647 | ₩1,600 | ₩1,627 | 0.00% | 18.9만 |
|---|
| 2026.07.20 | ₩1,653 | ₩1,687 | ₩1,600 | ₩1,627 | -1.61% | 17만 |
|---|
| 2026.07.17 | ₩1,667 | ₩1,680 | ₩1,627 | ₩1,653 | -0.80% | 12.7만 |
|---|
| 2026.07.16 | ₩1,720 | ₩1,720 | ₩1,640 | ₩1,653 | -3.88% | 16.4만 |
|---|
| 2026.07.15 | ₩1,760 | ₩1,787 | ₩1,720 | ₩1,720 | -2.27% | 12.7만 |
|---|
| 2026.07.14 | ₩1,760 | ₩1,820 | ₩1,747 | ₩1,760 | 0.00% | 22.5만 |
|---|
| 2026.07.13 | ₩1,720 | ₩1,780 | ₩1,680 | ₩1,760 | +2.33% | 37.2만 |
|---|
| 2026.07.10 | ₩1,680 | ₩1,745 | ₩1,627 | ₩1,693 | +0.79% | 34.9만 |
|---|
| 2026.07.09 | ₩1,720 | ₩1,733 | ₩1,668 | ₩1,680 | -2.33% | 19.1만 |
|---|
| 2026.07.08 | ₩1,747 | ₩1,800 | ₩1,700 | ₩1,720 | -1.53% | 22만 |
|---|
| 2026.07.07 | ₩1,667 | ₩1,813 | ₩1,640 | ₩1,760 | +5.60% | 28.8만 |
|---|
| 2026.07.06 | ₩1,680 | ₩1,680 | ₩1,633 | ₩1,667 | -0.79% | 13.7만 |
|---|
| 2026.07.02 | ₩1,627 | ₩1,693 | ₩1,560 | ₩1,680 | +3.28% | 35.6만 |
|---|
| 2026.07.01 | ₩1,560 | ₩1,632 | ₩1,560 | ₩1,613 | +3.42% | 12.2만 |
|---|
| 2026.06.30 | ₩1,573 | ₩1,625 | ₩1,560 | ₩1,587 | +0.85% | 23.2만 |
|---|
| 2026.06.29 | ₩1,693 | ₩1,733 | ₩1,600 | ₩1,600 | -5.51% | 15.3만 |
|---|
| 2026.06.26 | ₩1,613 | ₩1,740 | ₩1,613 | ₩1,667 | +3.31% | 20.9만 |
|---|
| 2026.06.25 | ₩1,587 | ₩1,627 | ₩1,573 | ₩1,587 | 0.00% | 11.3만 |
|---|
| 2026.06.24 | ₩1,653 | ₩1,720 | ₩1,600 | ₩1,600 | -3.23% | 5.1만 |
|---|
| 2026.06.23 | ₩1,547 | ₩1,680 | ₩1,547 | ₩1,653 | +6.90% | 7.4만 |
|---|
| 2026.06.22 | ₩1,587 | ₩1,640 | ₩1,573 | ₩1,587 | 0.00% | 9.4만 |
|---|
| 2026.06.18 | ₩1,587 | ₩1,640 | ₩1,587 | ₩1,600 | +0.84% | 19만 |
|---|
| 2026.06.17 | ₩1,507 | ₩1,625 | ₩1,507 | ₩1,573 | +4.42% | 10만 |
|---|
| 2026.06.16 | ₩1,533 | ₩1,560 | ₩1,507 | ₩1,520 | -0.87% | 24만 |
|---|
| 2026.06.15 | ₩1,627 | ₩1,647 | ₩1,509 | ₩1,560 | -4.10% | 32.7만 |
|---|
| 2026.06.12 | ₩1,653 | ₩1,707 | ₩1,600 | ₩1,600 | -3.23% | 6.2만 |
|---|
| 2026.06.11 | ₩1,653 | ₩1,667 | ₩1,640 | ₩1,667 | +0.81% | 5.4만 |
|---|
| 2026.06.10 | ₩1,640 | ₩1,693 | ₩1,640 | ₩1,640 | 0.00% | 7.5만 |
|---|
| 2026.06.09 | ₩1,720 | ₩1,720 | ₩1,613 | ₩1,640 | -4.65% | 17.4만 |
|---|
| 2026.06.08 | ₩1,733 | ₩1,787 | ₩1,720 | ₩1,720 | -0.77% | 7.9만 |
|---|
| 2026.06.05 | ₩1,720 | ₩1,747 | ₩1,680 | ₩1,707 | -0.78% | 27.5만 |
|---|
| 2026.06.04 | ₩1,773 | ₩1,827 | ₩1,735 | ₩1,773 | 0.00% | 11.9만 |
|---|
| 2026.06.03 | ₩1,787 | ₩1,840 | ₩1,733 | ₩1,773 | -0.75% | 15.2만 |
|---|
| 2026.06.02 | ₩1,733 | ₩1,813 | ₩1,720 | ₩1,773 | +2.31% | 20.3만 |
|---|
| 2026.06.01 | ₩1,800 | ₩1,809 | ₩1,733 | ₩1,747 | -2.96% | 17.1만 |
|---|
| 2026.05.29 | ₩1,853 | ₩1,867 | ₩1,807 | ₩1,813 | -2.16% | 18.8만 |
|---|
| 2026.05.28 | ₩1,787 | ₩1,867 | ₩1,773 | ₩1,867 | +4.48% | 20.9만 |
|---|
| 2026.05.27 | ₩1,773 | ₩1,893 | ₩1,747 | ₩1,800 | +1.50% | 26.3만 |
|---|
| 2026.05.26 | ₩1,800 | ₩1,827 | ₩1,707 | ₩1,813 | +0.74% | 16.2만 |
|---|
| 2026.05.22 | ₩1,787 | ₩1,833 | ₩1,733 | ₩1,800 | +0.75% | 17.8만 |
|---|
| 2026.05.21 | ₩1,733 | ₩1,773 | ₩1,680 | ₩1,747 | +0.77% | 22만 |
|---|
| 2026.05.20 | ₩1,680 | ₩1,753 | ₩1,667 | ₩1,720 | +2.38% | 22.4만 |
|---|
| 2026.05.19 | ₩1,667 | ₩1,707 | ₩1,653 | ₩1,667 | 0.00% | 12.1만 |
|---|
| 2026.05.18 | ₩1,747 | ₩1,748 | ₩1,693 | ₩1,693 | -3.05% | 22.9만 |
|---|
| 2026.05.15 | ₩1,773 | ₩1,801 | ₩1,733 | ₩1,747 | -1.50% | 14.3만 |
|---|
| 2026.05.14 | ₩1,787 | ₩1,840 | ₩1,740 | ₩1,800 | +0.75% | 36.9만 |
|---|
| 2026.05.13 | ₩1,800 | ₩1,851 | ₩1,773 | ₩1,840 | +2.22% | 19.8만 |
|---|
| 2026.05.12 | ₩1,733 | ₩1,827 | ₩1,733 | ₩1,800 | +3.85% | 19만 |
|---|
| 2026.05.11 | ₩1,853 | ₩1,867 | ₩1,787 | ₩1,800 | -2.88% | 22.6만 |
|---|
| 2026.05.08 | ₩1,907 | ₩1,907 | ₩1,840 | ₩1,880 | -1.40% | 17.4만 |
|---|
| 2026.05.07 | ₩1,867 | ₩1,931 | ₩1,853 | ₩1,893 | +1.43% | 20.4만 |
|---|
| 2026.05.06 | ₩1,907 | ₩1,933 | ₩1,853 | ₩1,907 | 0.00% | 18.2만 |
|---|
| 2026.05.05 | ₩1,907 | ₩1,920 | ₩1,840 | ₩1,880 | -1.40% | 6.6만 |
|---|
| 2026.05.04 | ₩1,840 | ₩1,933 | ₩1,813 | ₩1,880 | +2.17% | 10.9만 |
|---|
| 2026.05.01 | ₩1,840 | ₩1,867 | ₩1,787 | ₩1,853 | +0.72% | 12.8만 |
|---|
| 2026.04.30 | ₩1,773 | ₩1,852 | ₩1,773 | ₩1,840 | +3.76% | 13.9만 |
|---|
| 2026.04.29 | ₩1,907 | ₩1,907 | ₩1,787 | ₩1,800 | -5.59% | 15.3만 |
|---|
| 2026.04.28 | ₩1,933 | ₩1,973 | ₩1,907 | ₩1,920 | -0.69% | 8만 |
|---|
| 2026.04.27 | ₩1,986 | ₩2,026 | ₩1,933 | ₩1,973 | -0.67% | 9.4만 |
|---|
| 2026.04.24 | ₩1,960 | ₩2,000 | ₩1,893 | ₩2,000 | +2.04% | 13.7만 |
|---|
| 2026.04.23 | ₩1,973 | ₩1,973 | ₩1,867 | ₩1,907 | -3.38% | 15.8만 |
|---|
| 2026.04.22 | ₩2,013 | ₩2,026 | ₩1,920 | ₩1,973 | -1.99% | 13.9만 |
|---|
| 2026.04.21 | ₩2,053 | ₩2,066 | ₩1,986 | ₩2,000 | -2.60% | 23.4만 |
|---|
| 2026.04.20 | ₩1,947 | ₩2,066 | ₩1,907 | ₩2,040 | +4.79% | 35.9만 |
|---|
| 2026.04.17 | ₩1,973 | ₩2,040 | ₩1,960 | ₩1,973 | 0.00% | 31.6만 |
|---|
| 2026.04.16 | ₩1,880 | ₩1,933 | ₩1,867 | ₩1,920 | +2.13% | 18.9만 |
|---|
| 2026.04.15 | ₩1,907 | ₩1,973 | ₩1,880 | ₩1,920 | +0.70% | 14.3만 |
|---|
| 2026.04.14 | ₩1,880 | ₩1,947 | ₩1,853 | ₩1,907 | +1.42% | 19.4만 |
|---|
| 2026.04.13 | ₩1,840 | ₩1,913 | ₩1,840 | ₩1,867 | +1.45% | 13만 |
|---|
| 2026.04.10 | ₩1,840 | ₩1,867 | ₩1,827 | ₩1,840 | 0.00% | 7.6만 |
|---|
| 2026.04.09 | ₩1,813 | ₩1,880 | ₩1,800 | ₩1,853 | +2.21% | 13만 |
|---|
| 2026.04.08 | ₩1,920 | ₩1,920 | ₩1,827 | ₩1,853 | -3.47% | 18.5만 |
|---|
| 2026.04.07 | ₩1,813 | ₩1,853 | ₩1,747 | ₩1,813 | 0.00% | 13.2만 |
|---|
| 2026.04.06 | ₩1,773 | ₩1,867 | ₩1,747 | ₩1,813 | +2.26% | 16.7만 |
|---|
| 2026.04.02 | ₩1,693 | ₩1,827 | ₩1,693 | ₩1,800 | +6.30% | 8.3만 |
|---|
| 2026.04.01 | ₩1,813 | ₩1,880 | ₩1,760 | ₩1,787 | -1.47% | 48.8만 |
|---|
| 2026.03.31 | ₩1,707 | ₩1,813 | ₩1,693 | ₩1,787 | +4.69% | 20.7만 |
|---|
| 2026.03.30 | ₩1,760 | ₩1,773 | ₩1,667 | ₩1,687 | -4.17% | 32.4만 |
|---|
| 2026.03.27 | ₩1,840 | ₩1,893 | ₩1,733 | ₩1,760 | -4.35% | 26.5만 |
|---|
| 2026.03.26 | ₩1,853 | ₩1,907 | ₩1,813 | ₩1,853 | 0.00% | 15.1만 |
|---|
| 2026.03.25 | ₩1,867 | ₩1,933 | ₩1,833 | ₩1,853 | -0.71% | 22.2만 |
|---|
| 2026.03.24 | ₩1,880 | ₩1,907 | ₩1,813 | ₩1,827 | -2.84% | 24.3만 |
|---|
| 2026.03.23 | ₩1,920 | ₩1,943 | ₩1,853 | ₩1,907 | -0.69% | 18.3만 |
|---|
| 2026.03.20 | ₩1,973 | ₩1,973 | ₩1,853 | ₩1,893 | -4.05% | 18.2만 |
|---|
| 2026.03.19 | ₩1,893 | ₩1,973 | ₩1,867 | ₩1,960 | +3.52% | 21.2만 |
|---|
| 2026.03.18 | ₩1,933 | ₩1,933 | ₩1,880 | ₩1,920 | -0.69% | 21.2만 |
|---|
| 2026.03.17 | ₩1,947 | ₩2,013 | ₩1,933 | ₩1,947 | 0.00% | 19.6만 |
|---|
| 2026.03.16 | ₩1,973 | ₩2,026 | ₩1,960 | ₩1,973 | 0.00% | 17.6만 |
|---|
| 2026.03.13 | ₩2,093 | ₩2,160 | ₩1,947 | ₩1,947 | -7.01% | 33.7만 |
|---|
| 2026.03.12 | ₩2,133 | ₩2,160 | ₩2,080 | ₩2,093 | -1.87% | 17만 |
|---|
| 2026.03.11 | ₩2,333 | ₩2,346 | ₩2,133 | ₩2,186 | -6.29% | 31.4만 |
|---|
| 2026.03.10 | ₩2,120 | ₩2,433 | ₩2,093 | ₩2,346 | +10.69% | 78.4만 |
|---|
| 2026.03.09 | ₩1,933 | ₩2,160 | ₩1,933 | ₩2,133 | +10.34% | 32.9만 |
|---|
| 2026.03.06 | ₩2,066 | ₩2,094 | ₩1,920 | ₩1,973 | -4.52% | 48.2만 |
|---|
| 2026.03.05 | ₩2,133 | ₩2,260 | ₩2,030 | ₩2,146 | +0.62% | 27.6만 |
|---|
| 2026.03.04 | ₩2,026 | ₩2,173 | ₩2,026 | ₩2,133 | +5.26% | 16.6만 |
|---|
| 2026.03.03 | ₩1,960 | ₩2,033 | ₩1,947 | ₩2,013 | +2.72% | 17.1만 |
|---|
| 2026.03.02 | ₩1,947 | ₩2,153 | ₩1,947 | ₩2,040 | +4.79% | 22.2만 |
|---|
| 2026.02.27 | ₩2,093 | ₩2,106 | ₩1,973 | ₩2,026 | -3.18% | 23.6만 |
|---|
| 2026.02.26 | ₩2,093 | ₩2,146 | ₩2,045 | ₩2,133 | +1.91% | 8.3만 |
|---|
| 2026.02.25 | ₩1,986 | ₩2,080 | ₩1,986 | ₩2,066 | +4.03% | 13.6만 |
|---|
| 2026.02.24 | ₩1,880 | ₩2,020 | ₩1,880 | ₩2,000 | +6.38% | 15만 |
|---|
| 2026.02.23 | ₩1,973 | ₩2,000 | ₩1,880 | ₩1,880 | -4.73% | 28.6만 |
|---|
| 2026.02.20 | ₩2,000 | ₩2,013 | ₩1,947 | ₩1,947 | -2.67% | 13.6만 |
|---|
| 2026.02.19 | ₩1,947 | ₩2,053 | ₩1,921 | ₩2,026 | +4.11% | 24.9만 |
|---|
| 2026.02.18 | ₩1,920 | ₩2,000 | ₩1,920 | ₩1,960 | +2.08% | 12.9만 |
|---|
| 2026.02.17 | ₩1,933 | ₩2,025 | ₩1,893 | ₩1,947 | +0.69% | 16.3만 |
|---|
| 2026.02.13 | ₩1,947 | ₩2,013 | ₩1,933 | ₩1,947 | 0.00% | 19.9만 |
|---|
| 2026.02.12 | ₩2,026 | ₩2,053 | ₩1,920 | ₩1,933 | -4.61% | 25.8만 |
|---|
| 2026.02.11 | ₩2,106 | ₩2,113 | ₩1,986 | ₩2,026 | -3.80% | 15.7만 |
|---|
| 2026.02.10 | ₩2,040 | ₩2,120 | ₩2,026 | ₩2,093 | +2.61% | 31.5만 |
|---|
| 2026.02.09 | ₩2,053 | ₩2,066 | ₩1,933 | ₩2,040 | -0.65% | 26.6만 |
|---|
| 2026.02.06 | ₩1,947 | ₩2,066 | ₩1,853 | ₩2,053 | +5.48% | 44.4만 |
|---|
| 2026.02.05 | ₩1,933 | ₩2,093 | ₩1,867 | ₩1,880 | -2.76% | 59.2만 |
|---|
| 2026.02.04 | ₩1,986 | ₩2,000 | ₩1,920 | ₩1,933 | -2.68% | 34.9만 |
|---|
| 2026.02.03 | ₩2,053 | ₩2,080 | ₩1,947 | ₩1,986 | -3.25% | 27.3만 |
|---|
| 2026.02.02 | ₩2,040 | ₩2,080 | ₩2,026 | ₩2,053 | +0.65% | 23.3만 |
|---|
| 2026.01.30 | ₩2,093 | ₩2,120 | ₩2,033 | ₩2,053 | -1.91% | 19.7만 |
|---|
| 2026.01.29 | ₩2,133 | ₩2,146 | ₩2,086 | ₩2,106 | -1.25% | 22.9만 |
|---|
| 2026.01.28 | ₩2,226 | ₩2,240 | ₩2,133 | ₩2,133 | -4.19% | 23.5만 |
|---|
| 2026.01.27 | ₩2,240 | ₩2,253 | ₩2,186 | ₩2,213 | -1.19% | 16만 |
|---|
| 2026.01.26 | ₩2,266 | ₩2,266 | ₩2,186 | ₩2,226 | -1.76% | 19.8만 |
|---|
| 2026.01.23 | ₩2,346 | ₩2,400 | ₩2,240 | ₩2,253 | -3.98% | 19.5만 |
|---|
| 2026.01.22 | ₩2,240 | ₩2,400 | ₩2,200 | ₩2,333 | +4.17% | 51.7만 |
|---|
| 2026.01.21 | ₩2,186 | ₩2,213 | ₩2,134 | ₩2,173 | -0.61% | 24.7만 |
|---|
| 2026.01.20 | ₩2,186 | ₩2,220 | ₩2,133 | ₩2,146 | -1.83% | 33.4만 |
|---|
| 2026.01.16 | ₩2,240 | ₩2,293 | ₩2,200 | ₩2,213 | -1.19% | 20만 |
|---|
| 2026.01.15 | ₩2,293 | ₩2,305 | ₩2,240 | ₩2,253 | -1.74% | 20.9만 |
|---|
| 2026.01.14 | ₩2,280 | ₩2,340 | ₩2,240 | ₩2,306 | +1.17% | 33.5만 |
|---|
| 2026.01.13 | ₩2,333 | ₩2,373 | ₩2,280 | ₩2,293 | -1.71% | 23.5만 |
|---|
| 2026.01.12 | ₩2,386 | ₩2,390 | ₩2,266 | ₩2,333 | -2.23% | 28.4만 |
|---|
| 2026.01.09 | ₩2,373 | ₩2,426 | ₩2,317 | ₩2,386 | +0.56% | 26.1만 |
|---|
| 2026.01.08 | ₩2,400 | ₩2,480 | ₩2,346 | ₩2,360 | -1.67% | 19.2만 |
|---|
| 2026.01.07 | ₩2,333 | ₩2,460 | ₩2,333 | ₩2,400 | +2.86% | 28.5만 |
|---|
| 2026.01.06 | ₩2,253 | ₩2,340 | ₩2,237 | ₩2,320 | +2.96% | 27.1만 |
|---|
| 2026.01.05 | ₩2,240 | ₩2,333 | ₩2,200 | ₩2,280 | +1.79% | 47.8만 |
|---|
| 2026.01.02 | ₩2,160 | ₩2,240 | ₩2,120 | ₩2,226 | +3.09% | 21.3만 |
|---|
| 2025.12.31 | ₩2,146 | ₩2,173 | ₩2,106 | ₩2,160 | +0.62% | 50.5만 |
|---|
| 2025.12.30 | ₩2,160 | ₩2,194 | ₩2,120 | ₩2,133 | -1.23% | 33.1만 |
|---|
| 2025.12.29 | ₩2,213 | ₩2,260 | ₩2,160 | ₩2,173 | -1.81% | 51.7만 |
|---|
| 2025.12.26 | ₩2,306 | ₩2,306 | ₩2,226 | ₩2,266 | -1.73% | 27.5만 |
|---|
| 2025.12.24 | ₩2,293 | ₩2,333 | ₩2,240 | ₩2,320 | +1.16% | 16.1만 |
|---|
| 2025.12.23 | ₩2,306 | ₩2,346 | ₩2,253 | ₩2,293 | -0.58% | 24.2만 |
|---|
| 2025.12.22 | ₩2,440 | ₩2,493 | ₩2,326 | ₩2,333 | -4.37% | 41.8만 |
|---|
| 2025.12.19 | ₩2,320 | ₩2,400 | ₩2,266 | ₩2,346 | +1.15% | 55.9만 |
|---|
| 2025.12.18 | ₩2,213 | ₩2,293 | ₩2,206 | ₩2,213 | 0.00% | 31.7만 |
|---|
| 2025.12.17 | ₩2,293 | ₩2,306 | ₩2,180 | ₩2,186 | -4.65% | 42.1만 |
|---|
| 2025.12.16 | ₩2,173 | ₩2,306 | ₩2,173 | ₩2,280 | +4.91% | 23.4만 |
|---|
| 2025.12.15 | ₩2,226 | ₩2,226 | ₩2,146 | ₩2,146 | -3.59% | 33.6만 |
|---|
| 2025.12.12 | ₩2,320 | ₩2,360 | ₩2,186 | ₩2,200 | -5.17% | 42.7만 |
|---|
| 2025.12.11 | ₩2,373 | ₩2,426 | ₩2,306 | ₩2,320 | -2.25% | 34.7만 |
|---|
| 2025.12.10 | ₩2,386 | ₩2,466 | ₩2,333 | ₩2,426 | +1.68% | 30.9만 |
|---|
| 2025.12.09 | ₩2,413 | ₩2,438 | ₩2,346 | ₩2,386 | -1.10% | 22.2만 |
|---|
| 2025.12.08 | ₩2,360 | ₩2,440 | ₩2,280 | ₩2,413 | +2.26% | 27만 |
|---|
| 2025.12.05 | ₩2,373 | ₩2,426 | ₩2,306 | ₩2,373 | 0.00% | 40.7만 |
|---|
| 2025.12.04 | ₩2,360 | ₩2,440 | ₩2,286 | ₩2,386 | +1.13% | 33.3만 |
|---|
| 2025.12.03 | ₩2,080 | ₩2,380 | ₩2,080 | ₩2,360 | +13.46% | 58.5만 |
|---|
| 2025.12.02 | ₩2,186 | ₩2,186 | ₩2,053 | ₩2,073 | -5.18% | 46.1만 |
|---|
| 2025.12.01 | ₩2,280 | ₩2,380 | ₩2,133 | ₩2,133 | -6.43% | 62.5만 |
|---|
| 2025.11.28 | ₩2,266 | ₩2,373 | ₩2,253 | ₩2,333 | +2.94% | 23.1만 |
|---|
| 2025.11.26 | ₩2,226 | ₩2,346 | ₩2,213 | ₩2,253 | +1.20% | 22.5만 |
|---|
| 2025.11.25 | ₩2,160 | ₩2,248 | ₩2,133 | ₩2,226 | +3.09% | 28만 |
|---|
| 2025.11.24 | ₩2,053 | ₩2,173 | ₩2,053 | ₩2,120 | +3.25% | 23.5만 |
|---|
| 2025.11.21 | ₩2,013 | ₩2,198 | ₩1,960 | ₩2,013 | 0.00% | 51만 |
|---|
| 2025.11.20 | ₩2,200 | ₩2,252 | ₩2,000 | ₩2,013 | -8.48% | 47.1만 |
|---|
| 2025.11.19 | ₩2,253 | ₩2,333 | ₩2,133 | ₩2,146 | -4.73% | 29.9만 |
|---|
| 2025.11.18 | ₩2,226 | ₩2,366 | ₩2,200 | ₩2,266 | +1.80% | 43.2만 |
|---|
| 2025.11.17 | ₩2,293 | ₩2,373 | ₩2,253 | ₩2,266 | -1.16% | 60.5만 |
|---|
| 2025.11.14 | ₩2,200 | ₩2,398 | ₩2,200 | ₩2,320 | +5.45% | 37.1만 |
|---|
| 2025.11.13 | ₩2,466 | ₩2,480 | ₩2,266 | ₩2,266 | -8.11% | 79.3만 |
|---|
| 2025.11.12 | ₩2,666 | ₩2,680 | ₩2,400 | ₩2,480 | -7.00% | 132.8만 |
|---|
| 2025.11.11 | ₩2,866 | ₩2,973 | ₩2,733 | ₩2,933 | +2.33% | 29.8만 |
|---|
| 2025.11.10 | ₩2,920 | ₩3,033 | ₩2,866 | ₩2,866 | -1.83% | 24.3만 |
|---|
| 2025.11.07 | ₩2,933 | ₩2,933 | ₩2,706 | ₩2,880 | -1.82% | 54.2만 |
|---|
| 2025.11.06 | ₩3,013 | ₩3,040 | ₩2,893 | ₩2,960 | -1.77% | 19만 |
|---|
| 2025.11.05 | ₩3,113 | ₩3,120 | ₩2,965 | ₩3,013 | -3.21% | 34.3만 |
|---|
| 2025.11.04 | ₩3,186 | ₩3,226 | ₩3,013 | ₩3,053 | -4.18% | 35.4만 |
|---|
| 2025.11.03 | ₩3,346 | ₩3,400 | ₩3,120 | ₩3,226 | -3.59% | 50.9만 |
|---|
| 2025.10.31 | ₩3,253 | ₩3,497 | ₩3,213 | ₩3,386 | +4.10% | 25.9만 |
|---|
| 2025.10.30 | ₩3,133 | ₩3,306 | ₩3,096 | ₩3,253 | +3.83% | 32.7만 |
|---|
| 2025.10.29 | ₩3,506 | ₩3,506 | ₩3,120 | ₩3,133 | -10.65% | 87.7만 |
|---|
| 2025.10.28 | ₩3,613 | ₩3,706 | ₩3,493 | ₩3,506 | -2.95% | 64.3만 |
|---|
| 2025.10.27 | ₩3,853 | ₩3,920 | ₩3,560 | ₩3,653 | -5.19% | 57.2만 |
|---|
| 2025.10.24 | ₩3,866 | ₩3,920 | ₩3,733 | ₩3,853 | -0.34% | 27.3만 |
|---|
| 2025.10.23 | ₩3,840 | ₩4,000 | ₩3,680 | ₩3,706 | -3.47% | 41.4만 |
|---|
| 2025.10.22 | ₩4,133 | ₩4,280 | ₩3,786 | ₩3,840 | -7.10% | 67.2만 |
|---|
| 2025.10.21 | ₩4,433 | ₩4,506 | ₩4,133 | ₩4,200 | -5.26% | 49.6만 |
|---|
| 2025.10.20 | ₩4,146 | ₩4,526 | ₩4,108 | ₩4,466 | +7.72% | 73.4만 |
|---|
| 2025.10.17 | ₩4,440 | ₩4,478 | ₩3,960 | ₩4,066 | -8.41% | 88.2만 |
|---|
| 2025.10.16 | ₩4,200 | ₩5,266 | ₩4,013 | ₩4,440 | +5.71% | 579.9만 |
|---|
| 2025.10.15 | ₩4,106 | ₩4,186 | ₩3,882 | ₩4,173 | +1.62% | 54.2만 |
|---|
| 2025.10.14 | ₩3,733 | ₩3,933 | ₩3,613 | ₩3,866 | +3.57% | 46.1만 |
|---|
| 2025.10.13 | ₩3,946 | ₩4,026 | ₩3,640 | ₩3,800 | -3.72% | 57.7만 |
|---|
| 2025.10.10 | ₩4,146 | ₩4,146 | ₩3,706 | ₩3,813 | -8.04% | 86.2만 |
|---|