시장 데이터를 불러오는 중
전체 종목
아제너스 과거 주가
Agenus Inc. - Common Stock · AGEN · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Agenus Inc. - Common Stock · AGEN · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,057 | ₩10,446 | ₩9,896 | ₩10,285 | +2.27% | 71만 |
| 2026.10.08 | ₩10,151 | ₩10,271 | ₩9,708 | ₩10,110 | -0.40% | 121.5만 |
| 2026.10.07 | ₩9,762 | ₩10,218 | ₩9,748 | ₩10,151 | +3.98% | 115.5만 |
| 2026.10.06 | ₩11,384 | ₩11,384 | ₩10,017 | ₩10,043 | -11.78% | 152.3만 |
| 2026.10.05 | ₩11,451 | ₩11,746 | ₩10,875 | ₩11,706 | +2.22% | 95.6만 |
| 2026.10.02 | ₩11,210 | ₩11,545 | ₩10,834 | ₩11,210 | 0.00% | 108.5만 |
| 2026.10.01 | ₩13,342 | ₩13,396 | ₩11,103 | ₩11,170 | -16.28% | 194.9만 |
| 2026.09.30 | ₩13,302 | ₩13,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,315 |
| +0.10% |
| 136.7만 |
| 2026.09.29 | ₩12,953 | ₩13,489 | ₩12,645 | ₩13,262 | +2.38% | 150만 |
|---|
| 2026.09.28 | ₩11,679 | ₩13,020 | ₩11,357 | ₩12,645 | +8.27% | 276.4만 |
|---|
| 2026.09.25 | ₩11,492 | ₩11,639 | ₩11,264 | ₩11,451 | -0.35% | 67.2만 |
|---|
| 2026.09.24 | ₩11,156 | ₩11,532 | ₩10,995 | ₩11,398 | +2.16% | 63.6만 |
|---|
| 2026.09.23 | ₩11,666 | ₩11,666 | ₩11,250 | ₩11,264 | -3.45% | 61만 |
|---|
| 2026.09.22 | ₩11,076 | ₩11,827 | ₩10,942 | ₩11,666 | +5.33% | 99.3만 |
|---|
| 2026.09.21 | ₩10,459 | ₩11,532 | ₩10,191 | ₩11,170 | +6.79% | 129.9만 |
|---|
| 2026.09.18 | ₩10,030 | ₩10,566 | ₩9,829 | ₩10,526 | +4.95% | 208.4만 |
|---|
| 2026.09.17 | ₩9,802 | ₩9,923 | ₩9,507 | ₩9,681 | -1.23% | 76.5만 |
|---|
| 2026.09.16 | ₩9,722 | ₩9,829 | ₩9,467 | ₩9,668 | -0.55% | 68.6만 |
|---|
| 2026.09.15 | ₩9,453 | ₩9,641 | ₩9,132 | ₩9,601 | +1.56% | 78만 |
|---|
| 2026.09.14 | ₩9,427 | ₩9,628 | ₩9,145 | ₩9,561 | +1.42% | 75.2만 |
|---|
| 2026.09.11 | ₩9,292 | ₩9,413 | ₩8,984 | ₩9,306 | +0.14% | 79.1만 |
|---|
| 2026.09.10 | ₩9,064 | ₩9,440 | ₩8,930 | ₩9,239 | +1.92% | 89.4만 |
|---|
| 2026.09.09 | ₩10,191 | ₩10,204 | ₩9,091 | ₩9,199 | -9.74% | 144.6만 |
|---|
| 2026.09.08 | ₩10,915 | ₩10,969 | ₩9,949 | ₩9,963 | -8.72% | 120.7만 |
|---|
| 2026.09.04 | ₩10,915 | ₩11,237 | ₩10,714 | ₩11,049 | +1.23% | 98.6만 |
|---|
| 2026.09.03 | ₩10,888 | ₩11,143 | ₩10,700 | ₩11,049 | +1.48% | 73.9만 |
|---|
| 2026.09.02 | ₩10,821 | ₩11,103 | ₩10,312 | ₩10,848 | +0.25% | 66.4만 |
|---|
| 2026.09.01 | ₩10,137 | ₩10,727 | ₩10,110 | ₩10,714 | +5.69% | 67.6만 |
|---|
| 2026.08.31 | ₩10,298 | ₩10,405 | ₩10,057 | ₩10,204 | -0.91% | 71.9만 |
|---|
| 2026.08.28 | ₩10,700 | ₩10,821 | ₩10,204 | ₩10,271 | -4.01% | 74.1만 |
|---|
| 2026.08.27 | ₩11,103 | ₩11,424 | ₩10,432 | ₩10,472 | -5.68% | 78.3만 |
|---|
| 2026.08.26 | ₩11,129 | ₩11,264 | ₩10,767 | ₩11,062 | -0.60% | 77.7만 |
|---|
| 2026.08.25 | ₩10,459 | ₩11,398 | ₩10,459 | ₩11,210 | +7.18% | 118.1만 |
|---|
| 2026.08.24 | ₩10,821 | ₩10,821 | ₩10,191 | ₩10,285 | -4.96% | 77.3만 |
|---|
| 2026.08.21 | ₩10,164 | ₩11,197 | ₩10,164 | ₩10,848 | +6.73% | 151.7만 |
|---|
| 2026.08.20 | ₩11,022 | ₩11,062 | ₩9,802 | ₩10,043 | -8.88% | 157.6만 |
|---|
| 2026.08.19 | ₩10,271 | ₩11,706 | ₩10,218 | ₩11,076 | +7.83% | 229만 |
|---|
| 2026.08.18 | ₩9,561 | ₩10,258 | ₩9,494 | ₩10,097 | +5.61% | 96.8만 |
|---|
| 2026.08.17 | ₩9,789 | ₩9,802 | ₩9,333 | ₩9,587 | -2.05% | 83.1만 |
|---|
| 2026.08.14 | ₩9,292 | ₩10,003 | ₩9,158 | ₩9,815 | +5.63% | 125.2만 |
|---|
| 2026.08.13 | ₩9,185 | ₩9,427 | ₩8,997 | ₩9,386 | +2.19% | 62.5만 |
|---|
| 2026.08.12 | ₩9,266 | ₩9,654 | ₩9,158 | ₩9,252 | -0.14% | 115.4만 |
|---|
| 2026.08.11 | ₩9,172 | ₩9,252 | ₩8,609 | ₩9,158 | -0.15% | 137.4만 |
|---|
| 2026.08.10 | ₩9,158 | ₩9,507 | ₩8,528 | ₩9,386 | +2.49% | 192.3만 |
|---|
| 2026.08.07 | ₩10,084 | ₩10,124 | ₩9,279 | ₩9,333 | -7.45% | 119.1만 |
|---|
| 2026.08.06 | ₩10,285 | ₩11,867 | ₩9,815 | ₩10,043 | -2.35% | 245.6만 |
|---|
| 2026.08.05 | ₩11,197 | ₩11,424 | ₩10,312 | ₩10,432 | -6.83% | 145.8만 |
|---|
| 2026.08.04 | ₩10,526 | ₩11,237 | ₩10,392 | ₩11,129 | +5.73% | 201.7만 |
|---|
| 2026.08.03 | ₩10,258 | ₩10,848 | ₩10,057 | ₩10,486 | +2.22% | 165.4만 |
|---|
| 2026.07.31 | ₩10,446 | ₩10,700 | ₩9,815 | ₩10,057 | -3.72% | 157.4만 |
|---|
| 2026.07.30 | ₩9,078 | ₩10,714 | ₩8,729 | ₩10,607 | +16.84% | 299.9만 |
|---|
| 2026.07.29 | ₩8,863 | ₩9,319 | ₩8,689 | ₩8,890 | +0.30% | 185.7만 |
|---|
| 2026.07.28 | ₩8,126 | ₩8,904 | ₩7,884 | ₩8,850 | +8.91% | 278.3만 |
|---|
| 2026.07.27 | ₩8,032 | ₩8,314 | ₩7,871 | ₩8,220 | +2.34% | 123.4만 |
|---|
| 2026.07.24 | ₩8,314 | ₩8,354 | ₩7,791 | ₩8,019 | -3.55% | 124.9만 |
|---|
| 2026.07.23 | ₩7,415 | ₩8,354 | ₩7,321 | ₩8,300 | +11.93% | 233.3만 |
|---|
| 2026.07.22 | ₩7,469 | ₩7,898 | ₩7,375 | ₩7,415 | -0.72% | 169.9만 |
|---|
| 2026.07.21 | ₩6,705 | ₩7,911 | ₩6,691 | ₩7,482 | +11.60% | 260.3만 |
|---|
| 2026.07.20 | ₩6,785 | ₩7,335 | ₩6,624 | ₩6,664 | -1.78% | 196.9만 |
|---|
| 2026.07.17 | ₩6,584 | ₩6,892 | ₩6,410 | ₩6,718 | +2.04% | 175.5만 |
|---|
| 2026.07.16 | ₩6,705 | ₩7,080 | ₩6,262 | ₩6,705 | 0.00% | 269.7만 |
|---|
| 2026.07.15 | ₩6,959 | ₩6,959 | ₩6,249 | ₩6,718 | -3.47% | 449.1만 |
|---|
| 2026.07.14 | ₩8,206 | ₩8,421 | ₩6,691 | ₩6,812 | -16.99% | 1111.1만 |
|---|
| 2026.07.13 | ₩7,268 | ₩11,666 | ₩6,584 | ₩8,206 | +12.92% | 1.7억 |
|---|
| 2026.07.10 | ₩4,345 | ₩4,546 | ₩4,157 | ₩4,492 | +3.40% | 83.3만 |
|---|
| 2026.07.09 | ₩4,358 | ₩4,492 | ₩4,277 | ₩4,345 | -0.31% | 65.4만 |
|---|
| 2026.07.08 | ₩4,653 | ₩4,867 | ₩4,358 | ₩4,358 | -6.34% | 79.8만 |
|---|
| 2026.07.07 | ₩4,505 | ₩4,800 | ₩4,358 | ₩4,693 | +4.17% | 116.4만 |
|---|
| 2026.07.06 | ₩4,693 | ₩4,760 | ₩4,572 | ₩4,572 | -2.57% | 54.8만 |
|---|
| 2026.07.02 | ₩4,559 | ₩4,720 | ₩4,519 | ₩4,680 | +2.65% | 68만 |
|---|
| 2026.07.01 | ₩4,103 | ₩4,599 | ₩4,103 | ₩4,572 | +11.44% | 66만 |
|---|
| 2026.06.30 | ₩4,264 | ₩4,291 | ₩4,050 | ₩4,103 | -3.77% | 64.5만 |
|---|
| 2026.06.29 | ₩4,063 | ₩4,331 | ₩3,969 | ₩4,224 | +3.96% | 94.7만 |
|---|
| 2026.06.26 | ₩3,862 | ₩4,157 | ₩3,848 | ₩4,063 | +5.21% | 500.6만 |
|---|
| 2026.06.25 | ₩3,982 | ₩4,090 | ₩3,822 | ₩3,862 | -3.03% | 59.4만 |
|---|
| 2026.06.24 | ₩4,117 | ₩4,197 | ₩3,902 | ₩3,915 | -4.89% | 62.5만 |
|---|
| 2026.06.23 | ₩4,009 | ₩4,264 | ₩4,009 | ₩4,117 | +2.68% | 43.9만 |
|---|
| 2026.06.22 | ₩4,009 | ₩4,157 | ₩3,996 | ₩4,076 | +1.67% | 47.6만 |
|---|
| 2026.06.18 | ₩4,023 | ₩4,157 | ₩3,902 | ₩4,023 | 0.00% | 86.8만 |
|---|
| 2026.06.17 | ₩4,050 | ₩4,090 | ₩3,835 | ₩3,969 | -1.99% | 72.4만 |
|---|
| 2026.06.16 | ₩4,371 | ₩4,546 | ₩3,982 | ₩3,996 | -8.59% | 83.7만 |
|---|
| 2026.06.15 | ₩4,505 | ₩4,613 | ₩4,345 | ₩4,358 | -3.27% | 45.5만 |
|---|
| 2026.06.12 | ₩4,559 | ₩4,626 | ₩4,412 | ₩4,425 | -2.94% | 50.3만 |
|---|
| 2026.06.11 | ₩4,143 | ₩4,586 | ₩4,076 | ₩4,546 | +9.71% | 121.5만 |
|---|
| 2026.06.10 | ₩4,170 | ₩4,251 | ₩4,103 | ₩4,117 | -1.29% | 75.9만 |
|---|
| 2026.06.09 | ₩4,291 | ₩4,438 | ₩4,170 | ₩4,170 | -2.81% | 49.9만 |
|---|
| 2026.06.08 | ₩4,425 | ₩4,452 | ₩4,184 | ₩4,210 | -4.85% | 36.8만 |
|---|
| 2026.06.05 | ₩4,532 | ₩4,532 | ₩4,277 | ₩4,331 | -4.44% | 43.5만 |
|---|
| 2026.06.04 | ₩4,331 | ₩4,666 | ₩4,331 | ₩4,559 | +5.26% | 51.5만 |
|---|
| 2026.06.03 | ₩4,505 | ₩4,599 | ₩4,304 | ₩4,318 | -4.17% | 46.7만 |
|---|
| 2026.06.02 | ₩4,613 | ₩4,720 | ₩4,505 | ₩4,532 | -1.74% | 41.3만 |
|---|
| 2026.06.01 | ₩4,720 | ₩4,733 | ₩4,465 | ₩4,666 | -1.14% | 86.5만 |
|---|
| 2026.05.29 | ₩4,572 | ₩4,693 | ₩4,425 | ₩4,693 | +2.64% | 61.3만 |
|---|
| 2026.05.28 | ₩4,572 | ₩4,626 | ₩4,412 | ₩4,559 | -0.29% | 67.1만 |
|---|
| 2026.05.27 | ₩4,505 | ₩4,733 | ₩4,479 | ₩4,572 | +1.49% | 46.6만 |
|---|
| 2026.05.26 | ₩4,210 | ₩4,586 | ₩4,210 | ₩4,452 | +5.73% | 70만 |
|---|
| 2026.05.22 | ₩4,425 | ₩4,505 | ₩4,090 | ₩4,170 | -5.76% | 90만 |
|---|
| 2026.05.21 | ₩4,184 | ₩4,304 | ₩4,130 | ₩4,237 | +1.28% | 43.6만 |
|---|
| 2026.05.20 | ₩4,184 | ₩4,358 | ₩4,184 | ₩4,224 | +0.96% | 47.2만 |
|---|
| 2026.05.19 | ₩4,291 | ₩4,304 | ₩4,050 | ₩4,143 | -3.44% | 67.9만 |
|---|
| 2026.05.18 | ₩4,774 | ₩4,774 | ₩4,117 | ₩4,237 | -11.24% | 104.2만 |
|---|
| 2026.05.15 | ₩4,720 | ₩4,827 | ₩4,586 | ₩4,800 | +1.70% | 51.2만 |
|---|
| 2026.05.14 | ₩4,653 | ₩4,854 | ₩4,519 | ₩4,800 | +3.17% | 43.5만 |
|---|
| 2026.05.13 | ₩4,572 | ₩4,800 | ₩4,546 | ₩4,653 | +1.76% | 57.6만 |
|---|
| 2026.05.12 | ₩4,358 | ₩4,626 | ₩4,304 | ₩4,613 | +5.85% | 80만 |
|---|
| 2026.05.11 | ₩4,841 | ₩4,921 | ₩4,291 | ₩4,371 | -9.70% | 201.6만 |
|---|
| 2026.05.08 | ₩5,055 | ₩5,270 | ₩4,975 | ₩5,122 | +1.33% | 62.2만 |
|---|
| 2026.05.07 | ₩5,230 | ₩5,230 | ₩4,908 | ₩5,028 | -3.85% | 105.7만 |
|---|
| 2026.05.06 | ₩5,632 | ₩5,685 | ₩5,162 | ₩5,216 | -7.38% | 154.8만 |
|---|
| 2026.05.05 | ₩5,444 | ₩5,726 | ₩5,431 | ₩5,592 | +2.71% | 87.7만 |
|---|
| 2026.05.04 | ₩5,149 | ₩5,417 | ₩5,082 | ₩5,390 | +4.69% | 74만 |
|---|
| 2026.05.01 | ₩5,189 | ₩5,203 | ₩5,069 | ₩5,149 | -0.78% | 51.9만 |
|---|
| 2026.04.30 | ₩5,216 | ₩5,364 | ₩5,055 | ₩5,243 | +0.51% | 58.2만 |
|---|
| 2026.04.29 | ₩5,189 | ₩5,189 | ₩4,881 | ₩5,149 | -0.78% | 57.3만 |
|---|
| 2026.04.28 | ₩5,444 | ₩5,632 | ₩5,189 | ₩5,216 | -4.19% | 67.2만 |
|---|
| 2026.04.27 | ₩5,323 | ₩6,128 | ₩5,270 | ₩5,484 | +3.02% | 177.5만 |
|---|
| 2026.04.24 | ₩5,042 | ₩5,323 | ₩4,935 | ₩5,230 | +3.72% | 77만 |
|---|
| 2026.04.23 | ₩5,283 | ₩5,323 | ₩5,028 | ₩5,042 | -4.57% | 84만 |
|---|
| 2026.04.22 | ₩5,350 | ₩5,511 | ₩5,203 | ₩5,283 | -1.25% | 77.1만 |
|---|
| 2026.04.21 | ₩5,954 | ₩5,954 | ₩5,243 | ₩5,243 | -11.94% | 135.9만 |
|---|
| 2026.04.20 | ₩6,101 | ₩6,302 | ₩5,846 | ₩5,927 | -2.86% | 130.5만 |
|---|
| 2026.04.17 | ₩6,302 | ₩6,436 | ₩6,061 | ₩6,423 | +1.91% | 82.7만 |
|---|
| 2026.04.16 | ₩6,302 | ₩6,436 | ₩6,128 | ₩6,222 | -1.28% | 79.5만 |
|---|
| 2026.04.15 | ₩6,396 | ₩6,812 | ₩6,115 | ₩6,477 | +1.26% | 147.6만 |
|---|
| 2026.04.14 | ₩5,726 | ₩6,423 | ₩5,699 | ₩6,329 | +10.54% | 267.1만 |
|---|
| 2026.04.13 | ₩5,243 | ₩5,766 | ₩5,230 | ₩5,565 | +6.14% | 129.7만 |
|---|
| 2026.04.10 | ₩6,155 | ₩6,262 | ₩5,176 | ₩5,310 | -13.73% | 210.4만 |
|---|
| 2026.04.09 | ₩5,618 | ₩6,047 | ₩5,484 | ₩5,967 | +6.21% | 115.5만 |
|---|
| 2026.04.08 | ₩5,618 | ₩5,726 | ₩5,417 | ₩5,632 | +0.24% | 130.2만 |
|---|
| 2026.04.07 | ₩5,055 | ₩5,551 | ₩4,800 | ₩5,444 | +7.69% | 184.4만 |
|---|
| 2026.04.06 | ₩4,519 | ₩5,364 | ₩4,492 | ₩5,055 | +11.87% | 185.6만 |
|---|
| 2026.04.02 | ₩4,465 | ₩4,572 | ₩4,345 | ₩4,465 | 0.00% | 48.1만 |
|---|
| 2026.04.01 | ₩4,559 | ₩4,693 | ₩4,532 | ₩4,559 | 0.00% | 32.5만 |
|---|
| 2026.03.31 | ₩4,358 | ₩4,613 | ₩4,358 | ₩4,479 | +2.77% | 39.5만 |
|---|
| 2026.03.30 | ₩4,546 | ₩4,546 | ₩4,331 | ₩4,345 | -4.42% | 25.8만 |
|---|
| 2026.03.27 | ₩4,613 | ₩4,653 | ₩4,479 | ₩4,546 | -1.45% | 32.2만 |
|---|
| 2026.03.26 | ₩4,693 | ₩4,720 | ₩4,572 | ₩4,613 | -1.71% | 25.3만 |
|---|
| 2026.03.25 | ₩4,827 | ₩4,935 | ₩4,747 | ₩4,774 | -1.11% | 25.6만 |
|---|
| 2026.03.24 | ₩4,935 | ₩4,961 | ₩4,707 | ₩4,774 | -3.26% | 37.9만 |
|---|
| 2026.03.23 | ₩5,069 | ₩5,176 | ₩4,854 | ₩4,948 | -2.38% | 30.4만 |
|---|
| 2026.03.20 | ₩5,136 | ₩5,136 | ₩4,894 | ₩4,975 | -3.13% | 38.2만 |
|---|
| 2026.03.19 | ₩4,961 | ₩5,189 | ₩4,854 | ₩5,109 | +2.97% | 45.5만 |
|---|
| 2026.03.18 | ₩5,337 | ₩5,471 | ₩4,894 | ₩5,042 | -5.53% | 101.1만 |
|---|
| 2026.03.17 | ₩4,479 | ₩5,498 | ₩4,425 | ₩5,350 | +19.46% | 168.8만 |
|---|
| 2026.03.16 | ₩4,184 | ₩4,572 | ₩3,915 | ₩4,412 | +5.45% | 90.6만 |
|---|
| 2026.03.13 | ₩4,050 | ₩4,264 | ₩4,050 | ₩4,157 | +2.65% | 31.4만 |
|---|
| 2026.03.12 | ₩4,371 | ₩4,438 | ₩3,982 | ₩3,996 | -8.59% | 61.1만 |
|---|
| 2026.03.11 | ₩4,546 | ₩4,546 | ₩4,304 | ₩4,438 | -2.36% | 29.1만 |
|---|
| 2026.03.10 | ₩4,304 | ₩4,760 | ₩4,304 | ₩4,519 | +4.98% | 84.5만 |
|---|
| 2026.03.09 | ₩3,956 | ₩4,251 | ₩3,889 | ₩4,224 | +6.78% | 45.4만 |
|---|
| 2026.03.06 | ₩3,915 | ₩4,090 | ₩3,915 | ₩3,969 | +1.37% | 41.4만 |
|---|
| 2026.03.05 | ₩4,210 | ₩4,277 | ₩3,902 | ₩3,915 | -7.01% | 102.3만 |
|---|
| 2026.03.04 | ₩4,304 | ₩4,385 | ₩4,157 | ₩4,291 | -0.31% | 24.7만 |
|---|
| 2026.03.03 | ₩4,371 | ₩4,398 | ₩4,210 | ₩4,264 | -2.45% | 39.3만 |
|---|
| 2026.03.02 | ₩4,291 | ₩4,505 | ₩4,224 | ₩4,479 | +4.37% | 29.9만 |
|---|
| 2026.02.27 | ₩4,371 | ₩4,479 | ₩4,331 | ₩4,465 | +2.15% | 22.5만 |
|---|
| 2026.02.26 | ₩4,318 | ₩4,532 | ₩4,210 | ₩4,505 | +4.35% | 20.4만 |
|---|
| 2026.02.25 | ₩4,318 | ₩4,412 | ₩4,237 | ₩4,331 | +0.31% | 37만 |
|---|
| 2026.02.24 | ₩4,103 | ₩4,492 | ₩4,050 | ₩4,318 | +5.23% | 40.8만 |
|---|
| 2026.02.23 | ₩4,063 | ₩4,143 | ₩4,023 | ₩4,117 | +1.32% | 17.6만 |
|---|
| 2026.02.20 | ₩4,277 | ₩4,358 | ₩4,063 | ₩4,103 | -4.08% | 40만 |
|---|
| 2026.02.19 | ₩4,103 | ₩4,304 | ₩4,050 | ₩4,304 | +4.90% | 36.5만 |
|---|
| 2026.02.18 | ₩4,063 | ₩4,197 | ₩3,942 | ₩4,130 | +1.65% | 39.1만 |
|---|
| 2026.02.17 | ₩3,915 | ₩4,117 | ₩3,889 | ₩4,090 | +4.45% | 43.3만 |
|---|
| 2026.02.13 | ₩3,795 | ₩4,036 | ₩3,795 | ₩3,915 | +3.18% | 28.1만 |
|---|
| 2026.02.12 | ₩4,009 | ₩4,009 | ₩3,701 | ₩3,822 | -4.68% | 33.8만 |
|---|
| 2026.02.11 | ₩4,117 | ₩4,130 | ₩3,862 | ₩3,996 | -2.93% | 52.5만 |
|---|
| 2026.02.10 | ₩4,063 | ₩4,224 | ₩3,982 | ₩4,117 | +1.32% | 65.9만 |
|---|
| 2026.02.09 | ₩3,902 | ₩4,036 | ₩3,808 | ₩3,996 | +2.41% | 27.3만 |
|---|
| 2026.02.06 | ₩3,728 | ₩4,036 | ₩3,728 | ₩3,942 | +5.76% | 49만 |
|---|
| 2026.02.05 | ₩3,822 | ₩3,862 | ₩3,634 | ₩3,714 | -2.81% | 49.1만 |
|---|
| 2026.02.04 | ₩3,902 | ₩3,969 | ₩3,714 | ₩3,875 | -0.69% | 45.8만 |
|---|
| 2026.02.03 | ₩3,889 | ₩3,929 | ₩3,768 | ₩3,889 | 0.00% | 48.6만 |
|---|
| 2026.02.02 | ₩3,822 | ₩3,982 | ₩3,755 | ₩3,835 | +0.35% | 50.3만 |
|---|
| 2026.01.30 | ₩3,942 | ₩3,956 | ₩3,768 | ₩3,808 | -3.40% | 53.3만 |
|---|
| 2026.01.29 | ₩4,237 | ₩4,237 | ₩3,969 | ₩4,009 | -5.38% | 80.5만 |
|---|
| 2026.01.28 | ₩4,291 | ₩4,304 | ₩4,130 | ₩4,170 | -2.81% | 37.3만 |
|---|
| 2026.01.27 | ₩4,063 | ₩4,291 | ₩4,023 | ₩4,277 | +5.28% | 51만 |
|---|
| 2026.01.26 | ₩4,331 | ₩4,331 | ₩3,956 | ₩4,050 | -6.50% | 119만 |
|---|
| 2026.01.23 | ₩4,559 | ₩4,559 | ₩4,318 | ₩4,345 | -4.71% | 47.6만 |
|---|
| 2026.01.22 | ₩4,572 | ₩4,747 | ₩4,479 | ₩4,532 | -0.88% | 46.1만 |
|---|
| 2026.01.21 | ₩4,586 | ₩4,760 | ₩4,371 | ₩4,559 | -0.58% | 88.9만 |
|---|
| 2026.01.20 | ₩4,425 | ₩4,546 | ₩4,184 | ₩4,519 | +2.12% | 85.1만 |
|---|
| 2026.01.16 | ₩4,921 | ₩5,042 | ₩4,438 | ₩4,479 | -8.99% | 173.9만 |
|---|
| 2026.01.15 | ₩6,289 | ₩6,477 | ₩4,841 | ₩4,935 | -21.54% | 318만 |
|---|
| 2026.01.14 | ₩6,155 | ₩6,530 | ₩6,128 | ₩6,275 | +1.96% | 124.2만 |
|---|
| 2026.01.13 | ₩5,726 | ₩6,289 | ₩5,565 | ₩6,182 | +7.96% | 145.3만 |
|---|
| 2026.01.12 | ₩5,364 | ₩5,779 | ₩5,136 | ₩5,699 | +6.25% | 94.2만 |
|---|
| 2026.01.09 | ₩5,095 | ₩5,364 | ₩5,095 | ₩5,243 | +2.89% | 68.6만 |
|---|
| 2026.01.08 | ₩5,015 | ₩5,162 | ₩4,841 | ₩5,028 | +0.27% | 66.6만 |
|---|
| 2026.01.07 | ₩4,653 | ₩5,162 | ₩4,640 | ₩4,961 | +6.63% | 95.5만 |
|---|
| 2026.01.06 | ₩4,358 | ₩4,787 | ₩4,358 | ₩4,653 | +6.77% | 90.7만 |
|---|
| 2026.01.05 | ₩4,371 | ₩4,479 | ₩4,264 | ₩4,318 | -1.23% | 27.9만 |
|---|
| 2026.01.02 | ₩4,264 | ₩4,331 | ₩4,143 | ₩4,331 | +1.57% | 35.7만 |
|---|
| 2025.12.31 | ₩4,157 | ₩4,291 | ₩4,103 | ₩4,210 | +1.29% | 40.3만 |
|---|
| 2025.12.30 | ₩4,251 | ₩4,331 | ₩4,036 | ₩4,184 | -1.58% | 81만 |
|---|
| 2025.12.29 | ₩4,385 | ₩4,425 | ₩4,130 | ₩4,277 | -2.45% | 66.8만 |
|---|
| 2025.12.26 | ₩4,465 | ₩4,505 | ₩4,291 | ₩4,438 | -0.60% | 73.3만 |
|---|
| 2025.12.24 | ₩4,385 | ₩4,572 | ₩4,385 | ₩4,492 | +2.45% | 39.4만 |
|---|
| 2025.12.23 | ₩4,707 | ₩4,720 | ₩4,371 | ₩4,438 | -5.70% | 63만 |
|---|
| 2025.12.22 | ₩4,572 | ₩4,774 | ₩4,532 | ₩4,707 | +2.93% | 51.2만 |
|---|
| 2025.12.19 | ₩4,693 | ₩5,364 | ₩4,036 | ₩4,613 | -1.71% | 283.9만 |
|---|
| 2025.12.18 | ₩4,827 | ₩4,988 | ₩4,707 | ₩4,707 | -2.50% | 33.9만 |
|---|
| 2025.12.17 | ₩5,002 | ₩5,082 | ₩4,800 | ₩4,814 | -3.75% | 23.6만 |
|---|
| 2025.12.16 | ₩4,948 | ₩5,055 | ₩4,867 | ₩4,988 | +0.81% | 38.1만 |
|---|
| 2025.12.15 | ₩5,122 | ₩5,162 | ₩4,948 | ₩4,975 | -2.88% | 60.4만 |
|---|
| 2025.12.12 | ₩5,457 | ₩5,457 | ₩5,082 | ₩5,082 | -6.88% | 83.7만 |
|---|
| 2025.12.11 | ₩5,484 | ₩5,525 | ₩5,364 | ₩5,471 | -0.24% | 24.7만 |
|---|
| 2025.12.10 | ₩5,243 | ₩5,498 | ₩5,122 | ₩5,484 | +4.60% | 49.4만 |
|---|
| 2025.12.09 | ₩5,390 | ₩5,417 | ₩5,216 | ₩5,256 | -2.49% | 47.9만 |
|---|
| 2025.12.08 | ₩5,323 | ₩5,538 | ₩5,323 | ₩5,404 | +1.51% | 49.1만 |
|---|
| 2025.12.05 | ₩5,444 | ₩5,484 | ₩5,256 | ₩5,270 | -3.20% | 87.3만 |
|---|
| 2025.12.04 | ₩5,592 | ₩5,592 | ₩5,323 | ₩5,444 | -2.64% | 51.7만 |
|---|
| 2025.12.03 | ₩5,592 | ₩5,712 | ₩5,538 | ₩5,592 | 0.00% | 39만 |
|---|
| 2025.12.02 | ₩5,820 | ₩5,820 | ₩5,431 | ₩5,592 | -3.92% | 46.2만 |
|---|
| 2025.12.01 | ₩5,967 | ₩6,034 | ₩5,699 | ₩5,793 | -2.92% | 59.9만 |
|---|
| 2025.11.28 | ₩6,168 | ₩6,222 | ₩6,061 | ₩6,115 | -0.87% | 18.6만 |
|---|
| 2025.11.26 | ₩5,900 | ₩6,141 | ₩5,820 | ₩6,101 | +3.41% | 54.9만 |
|---|
| 2025.11.25 | ₩5,752 | ₩6,007 | ₩5,752 | ₩5,873 | +2.10% | 38.7만 |
|---|
| 2025.11.24 | ₩5,685 | ₩5,994 | ₩5,672 | ₩5,752 | +1.18% | 48.8만 |
|---|
| 2025.11.21 | ₩5,726 | ₩5,766 | ₩5,511 | ₩5,659 | -1.17% | 37.4만 |
|---|
| 2025.11.20 | ₩5,739 | ₩6,021 | ₩5,618 | ₩5,752 | +0.23% | 37.3만 |
|---|
| 2025.11.19 | ₩5,659 | ₩5,766 | ₩5,525 | ₩5,632 | -0.47% | 26.8만 |
|---|
| 2025.11.18 | ₩5,793 | ₩5,873 | ₩5,525 | ₩5,672 | -2.08% | 40.5만 |
|---|
| 2025.11.17 | ₩5,846 | ₩6,168 | ₩5,739 | ₩5,793 | -0.92% | 49만 |
|---|
| 2025.11.14 | ₩5,645 | ₩5,967 | ₩5,592 | ₩5,820 | +3.09% | 36.6만 |
|---|
| 2025.11.13 | ₩5,887 | ₩5,927 | ₩5,699 | ₩5,806 | -1.37% | 43.5만 |
|---|
| 2025.11.12 | ₩5,699 | ₩6,262 | ₩5,659 | ₩5,940 | +4.24% | 72.3만 |
|---|
| 2025.11.11 | ₩5,605 | ₩5,900 | ₩5,605 | ₩5,726 | +2.15% | 65.9만 |
|---|
| 2025.11.10 | ₩5,337 | ₩6,289 | ₩5,323 | ₩5,645 | +5.78% | 123.8만 |
|---|
| 2025.11.07 | ₩5,149 | ₩5,337 | ₩4,961 | ₩5,337 | +3.65% | 43.7만 |
|---|
| 2025.11.06 | ₩4,961 | ₩5,216 | ₩4,961 | ₩5,149 | +3.78% | 42만 |
|---|
| 2025.11.05 | ₩4,988 | ₩5,149 | ₩4,867 | ₩4,948 | -0.81% | 33.3만 |
|---|
| 2025.11.04 | ₩5,189 | ₩5,283 | ₩4,975 | ₩5,002 | -3.62% | 50.5만 |
|---|
| 2025.11.03 | ₩5,323 | ₩5,364 | ₩5,162 | ₩5,323 | 0.00% | 55.2만 |
|---|
| 2025.10.31 | ₩5,350 | ₩5,511 | ₩5,230 | ₩5,323 | -0.50% | 46.9만 |
|---|
| 2025.10.30 | ₩5,162 | ₩5,256 | ₩5,055 | ₩5,109 | -1.04% | 26.1만 |
|---|
| 2025.10.29 | ₩5,404 | ₩5,404 | ₩5,136 | ₩5,162 | -4.47% | 67만 |
|---|
| 2025.10.28 | ₩5,551 | ₩5,565 | ₩5,323 | ₩5,417 | -2.42% | 19.1만 |
|---|
| 2025.10.27 | ₩5,484 | ₩5,659 | ₩5,484 | ₩5,565 | +1.47% | 19.6만 |
|---|
| 2025.10.24 | ₩5,685 | ₩5,685 | ₩5,297 | ₩5,551 | -2.36% | 40.1만 |
|---|
| 2025.10.23 | ₩5,431 | ₩5,685 | ₩5,417 | ₩5,605 | +3.21% | 54만 |
|---|
| 2025.10.22 | ₩5,699 | ₩5,712 | ₩5,364 | ₩5,431 | -4.71% | 56.3만 |
|---|
| 2025.10.21 | ₩5,927 | ₩5,980 | ₩5,538 | ₩5,752 | -2.94% | 48만 |
|---|
| 2025.10.20 | ₩5,323 | ₩6,168 | ₩5,297 | ₩5,927 | +11.34% | 92.8만 |
|---|
| 2025.10.17 | ₩5,364 | ₩5,498 | ₩5,162 | ₩5,203 | -3.00% | 55.2만 |
|---|
| 2025.10.16 | ₩5,431 | ₩5,605 | ₩5,297 | ₩5,350 | -1.48% | 52.3만 |
|---|
| 2025.10.15 | ₩5,350 | ₩5,377 | ₩5,149 | ₩5,337 | -0.25% | 39.2만 |
|---|
| 2025.10.14 | ₩5,350 | ₩5,350 | ₩5,149 | ₩5,323 | -0.50% | 35.6만 |
|---|
| 2025.10.13 | ₩5,337 | ₩5,457 | ₩5,256 | ₩5,431 | +1.76% | 38.4만 |
|---|
| 2025.10.10 | ₩5,712 | ₩5,712 | ₩5,297 | ₩5,323 | -6.81% | 32.7만 |
|---|