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 | ₩10,006 | ₩10,393 | ₩9,846 | ₩10,233 | +2.27% | 71만 |
| 2026.10.08 | ₩10,099 | ₩10,219 | ₩9,659 | ₩10,059 | -0.40% | 121.5만 |
| 2026.10.07 | ₩9,712 | ₩10,166 | ₩9,699 | ₩10,099 | +3.98% | 115.5만 |
| 2026.10.06 | ₩11,327 | ₩11,327 | ₩9,966 | ₩9,992 | -11.78% | 152.3만 |
| 2026.10.05 | ₩11,393 | ₩11,687 | ₩10,820 | ₩11,647 | +2.22% | 95.6만 |
| 2026.10.02 | ₩11,153 | ₩11,487 | ₩10,780 | ₩11,153 | 0.00% | 108.5만 |
| 2026.10.01 | ₩13,274 | ₩13,328 | ₩11,046 | ₩11,113 | -16.28% | 194.9만 |
| 2026.09.30 | ₩13,234 | ₩13,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,248 |
| +0.10% |
| 136.7만 |
| 2026.09.29 | ₩12,888 | ₩13,421 | ₩12,581 | ₩13,194 | +2.38% | 150만 |
|---|
| 2026.09.28 | ₩11,620 | ₩12,954 | ₩11,300 | ₩12,581 | +8.27% | 276.4만 |
|---|
| 2026.09.25 | ₩11,433 | ₩11,580 | ₩11,207 | ₩11,393 | -0.35% | 67.2만 |
|---|
| 2026.09.24 | ₩11,100 | ₩11,473 | ₩10,940 | ₩11,340 | +2.16% | 63.6만 |
|---|
| 2026.09.23 | ₩11,607 | ₩11,607 | ₩11,193 | ₩11,207 | -3.45% | 61만 |
|---|
| 2026.09.22 | ₩11,020 | ₩11,767 | ₩10,886 | ₩11,607 | +5.33% | 99.3만 |
|---|
| 2026.09.21 | ₩10,406 | ₩11,473 | ₩10,139 | ₩11,113 | +6.79% | 129.9만 |
|---|
| 2026.09.18 | ₩9,979 | ₩10,513 | ₩9,779 | ₩10,473 | +4.95% | 208.4만 |
|---|
| 2026.09.17 | ₩9,752 | ₩9,872 | ₩9,459 | ₩9,632 | -1.23% | 76.5만 |
|---|
| 2026.09.16 | ₩9,672 | ₩9,779 | ₩9,419 | ₩9,619 | -0.55% | 68.6만 |
|---|
| 2026.09.15 | ₩9,405 | ₩9,592 | ₩9,085 | ₩9,552 | +1.56% | 78만 |
|---|
| 2026.09.14 | ₩9,379 | ₩9,579 | ₩9,099 | ₩9,512 | +1.42% | 75.2만 |
|---|
| 2026.09.11 | ₩9,245 | ₩9,365 | ₩8,939 | ₩9,259 | +0.14% | 79.1만 |
|---|
| 2026.09.10 | ₩9,019 | ₩9,392 | ₩8,885 | ₩9,192 | +1.92% | 89.4만 |
|---|
| 2026.09.09 | ₩10,139 | ₩10,153 | ₩9,045 | ₩9,152 | -9.74% | 144.6만 |
|---|
| 2026.09.08 | ₩10,860 | ₩10,913 | ₩9,899 | ₩9,912 | -8.72% | 120.7만 |
|---|
| 2026.09.04 | ₩10,860 | ₩11,180 | ₩10,660 | ₩10,993 | +1.23% | 98.6만 |
|---|
| 2026.09.03 | ₩10,833 | ₩11,086 | ₩10,646 | ₩10,993 | +1.48% | 73.9만 |
|---|
| 2026.09.02 | ₩10,766 | ₩11,046 | ₩10,259 | ₩10,793 | +0.25% | 66.4만 |
|---|
| 2026.09.01 | ₩10,086 | ₩10,673 | ₩10,059 | ₩10,660 | +5.69% | 67.6만 |
|---|
| 2026.08.31 | ₩10,246 | ₩10,353 | ₩10,006 | ₩10,153 | -0.91% | 71.9만 |
|---|
| 2026.08.28 | ₩10,646 | ₩10,766 | ₩10,153 | ₩10,219 | -4.01% | 74.1만 |
|---|
| 2026.08.27 | ₩11,046 | ₩11,367 | ₩10,379 | ₩10,419 | -5.68% | 78.3만 |
|---|
| 2026.08.26 | ₩11,073 | ₩11,207 | ₩10,713 | ₩11,006 | -0.60% | 77.7만 |
|---|
| 2026.08.25 | ₩10,406 | ₩11,340 | ₩10,406 | ₩11,153 | +7.18% | 118.1만 |
|---|
| 2026.08.24 | ₩10,766 | ₩10,766 | ₩10,139 | ₩10,233 | -4.96% | 77.3만 |
|---|
| 2026.08.21 | ₩10,113 | ₩11,140 | ₩10,113 | ₩10,793 | +6.73% | 151.7만 |
|---|
| 2026.08.20 | ₩10,966 | ₩11,006 | ₩9,752 | ₩9,992 | -8.88% | 157.6만 |
|---|
| 2026.08.19 | ₩10,219 | ₩11,647 | ₩10,166 | ₩11,020 | +7.83% | 229만 |
|---|
| 2026.08.18 | ₩9,512 | ₩10,206 | ₩9,445 | ₩10,046 | +5.61% | 96.8만 |
|---|
| 2026.08.17 | ₩9,739 | ₩9,752 | ₩9,285 | ₩9,539 | -2.05% | 83.1만 |
|---|
| 2026.08.14 | ₩9,245 | ₩9,952 | ₩9,112 | ₩9,766 | +5.63% | 125.2만 |
|---|
| 2026.08.13 | ₩9,139 | ₩9,379 | ₩8,952 | ₩9,339 | +2.19% | 62.5만 |
|---|
| 2026.08.12 | ₩9,219 | ₩9,606 | ₩9,112 | ₩9,205 | -0.14% | 115.4만 |
|---|
| 2026.08.11 | ₩9,125 | ₩9,205 | ₩8,565 | ₩9,112 | -0.15% | 137.4만 |
|---|
| 2026.08.10 | ₩9,112 | ₩9,459 | ₩8,485 | ₩9,339 | +2.49% | 192.3만 |
|---|
| 2026.08.07 | ₩10,033 | ₩10,073 | ₩9,232 | ₩9,285 | -7.45% | 119.1만 |
|---|
| 2026.08.06 | ₩10,233 | ₩11,807 | ₩9,766 | ₩9,992 | -2.35% | 245.6만 |
|---|
| 2026.08.05 | ₩11,140 | ₩11,367 | ₩10,259 | ₩10,379 | -6.83% | 145.8만 |
|---|
| 2026.08.04 | ₩10,473 | ₩11,180 | ₩10,339 | ₩11,073 | +5.73% | 201.7만 |
|---|
| 2026.08.03 | ₩10,206 | ₩10,793 | ₩10,006 | ₩10,433 | +2.22% | 165.4만 |
|---|
| 2026.07.31 | ₩10,393 | ₩10,646 | ₩9,766 | ₩10,006 | -3.72% | 157.4만 |
|---|
| 2026.07.30 | ₩9,032 | ₩10,660 | ₩8,685 | ₩10,553 | +16.84% | 299.9만 |
|---|
| 2026.07.29 | ₩8,818 | ₩9,272 | ₩8,645 | ₩8,845 | +0.30% | 185.7만 |
|---|
| 2026.07.28 | ₩8,085 | ₩8,858 | ₩7,845 | ₩8,805 | +8.91% | 278.3만 |
|---|
| 2026.07.27 | ₩7,991 | ₩8,271 | ₩7,831 | ₩8,178 | +2.34% | 123.4만 |
|---|
| 2026.07.24 | ₩8,271 | ₩8,312 | ₩7,751 | ₩7,978 | -3.55% | 124.9만 |
|---|
| 2026.07.23 | ₩7,378 | ₩8,312 | ₩7,284 | ₩8,258 | +11.93% | 233.3만 |
|---|
| 2026.07.22 | ₩7,431 | ₩7,858 | ₩7,338 | ₩7,378 | -0.72% | 169.9만 |
|---|
| 2026.07.21 | ₩6,671 | ₩7,871 | ₩6,657 | ₩7,444 | +11.60% | 260.3만 |
|---|
| 2026.07.20 | ₩6,751 | ₩7,298 | ₩6,591 | ₩6,631 | -1.78% | 196.9만 |
|---|
| 2026.07.17 | ₩6,550 | ₩6,857 | ₩6,377 | ₩6,684 | +2.04% | 175.5만 |
|---|
| 2026.07.16 | ₩6,671 | ₩7,044 | ₩6,230 | ₩6,671 | 0.00% | 269.7만 |
|---|
| 2026.07.15 | ₩6,924 | ₩6,924 | ₩6,217 | ₩6,684 | -3.47% | 449.1만 |
|---|
| 2026.07.14 | ₩8,165 | ₩8,378 | ₩6,657 | ₩6,777 | -16.99% | 1111.1만 |
|---|
| 2026.07.13 | ₩7,231 | ₩11,607 | ₩6,550 | ₩8,165 | +12.92% | 1.7억 |
|---|
| 2026.07.10 | ₩4,323 | ₩4,523 | ₩4,136 | ₩4,469 | +3.40% | 83.3만 |
|---|
| 2026.07.09 | ₩4,336 | ₩4,469 | ₩4,256 | ₩4,323 | -0.31% | 65.4만 |
|---|
| 2026.07.08 | ₩4,629 | ₩4,843 | ₩4,336 | ₩4,336 | -6.34% | 79.8만 |
|---|
| 2026.07.07 | ₩4,483 | ₩4,776 | ₩4,336 | ₩4,669 | +4.17% | 116.4만 |
|---|
| 2026.07.06 | ₩4,669 | ₩4,736 | ₩4,549 | ₩4,549 | -2.57% | 54.8만 |
|---|
| 2026.07.02 | ₩4,536 | ₩4,696 | ₩4,496 | ₩4,656 | +2.65% | 68만 |
|---|
| 2026.07.01 | ₩4,082 | ₩4,576 | ₩4,082 | ₩4,549 | +11.44% | 66만 |
|---|
| 2026.06.30 | ₩4,242 | ₩4,269 | ₩4,029 | ₩4,082 | -3.77% | 64.5만 |
|---|
| 2026.06.29 | ₩4,042 | ₩4,309 | ₩3,949 | ₩4,202 | +3.96% | 94.7만 |
|---|
| 2026.06.26 | ₩3,842 | ₩4,136 | ₩3,829 | ₩4,042 | +5.21% | 500.6만 |
|---|
| 2026.06.25 | ₩3,962 | ₩4,069 | ₩3,802 | ₩3,842 | -3.03% | 59.4만 |
|---|
| 2026.06.24 | ₩4,096 | ₩4,176 | ₩3,882 | ₩3,896 | -4.89% | 62.5만 |
|---|
| 2026.06.23 | ₩3,989 | ₩4,242 | ₩3,989 | ₩4,096 | +2.68% | 43.9만 |
|---|
| 2026.06.22 | ₩3,989 | ₩4,136 | ₩3,976 | ₩4,056 | +1.67% | 47.6만 |
|---|
| 2026.06.18 | ₩4,002 | ₩4,136 | ₩3,882 | ₩4,002 | 0.00% | 86.8만 |
|---|
| 2026.06.17 | ₩4,029 | ₩4,069 | ₩3,816 | ₩3,949 | -1.99% | 72.4만 |
|---|
| 2026.06.16 | ₩4,349 | ₩4,523 | ₩3,962 | ₩3,976 | -8.59% | 83.7만 |
|---|
| 2026.06.15 | ₩4,483 | ₩4,589 | ₩4,323 | ₩4,336 | -3.27% | 45.5만 |
|---|
| 2026.06.12 | ₩4,536 | ₩4,603 | ₩4,389 | ₩4,403 | -2.94% | 50.3만 |
|---|
| 2026.06.11 | ₩4,122 | ₩4,563 | ₩4,056 | ₩4,523 | +9.71% | 121.5만 |
|---|
| 2026.06.10 | ₩4,149 | ₩4,229 | ₩4,082 | ₩4,096 | -1.29% | 75.9만 |
|---|
| 2026.06.09 | ₩4,269 | ₩4,416 | ₩4,149 | ₩4,149 | -2.81% | 49.9만 |
|---|
| 2026.06.08 | ₩4,403 | ₩4,429 | ₩4,162 | ₩4,189 | -4.85% | 36.8만 |
|---|
| 2026.06.05 | ₩4,509 | ₩4,509 | ₩4,256 | ₩4,309 | -4.44% | 43.5만 |
|---|
| 2026.06.04 | ₩4,309 | ₩4,643 | ₩4,309 | ₩4,536 | +5.26% | 51.5만 |
|---|
| 2026.06.03 | ₩4,483 | ₩4,576 | ₩4,282 | ₩4,296 | -4.17% | 46.7만 |
|---|
| 2026.06.02 | ₩4,589 | ₩4,696 | ₩4,483 | ₩4,509 | -1.74% | 41.3만 |
|---|
| 2026.06.01 | ₩4,696 | ₩4,709 | ₩4,443 | ₩4,643 | -1.14% | 86.5만 |
|---|
| 2026.05.29 | ₩4,549 | ₩4,669 | ₩4,403 | ₩4,669 | +2.64% | 61.3만 |
|---|
| 2026.05.28 | ₩4,549 | ₩4,603 | ₩4,389 | ₩4,536 | -0.29% | 67.1만 |
|---|
| 2026.05.27 | ₩4,483 | ₩4,709 | ₩4,456 | ₩4,549 | +1.49% | 46.6만 |
|---|
| 2026.05.26 | ₩4,189 | ₩4,563 | ₩4,189 | ₩4,429 | +5.73% | 70만 |
|---|
| 2026.05.22 | ₩4,403 | ₩4,483 | ₩4,069 | ₩4,149 | -5.76% | 90만 |
|---|
| 2026.05.21 | ₩4,162 | ₩4,282 | ₩4,109 | ₩4,216 | +1.28% | 43.6만 |
|---|
| 2026.05.20 | ₩4,162 | ₩4,336 | ₩4,162 | ₩4,202 | +0.96% | 47.2만 |
|---|
| 2026.05.19 | ₩4,269 | ₩4,282 | ₩4,029 | ₩4,122 | -3.44% | 67.9만 |
|---|
| 2026.05.18 | ₩4,749 | ₩4,749 | ₩4,096 | ₩4,216 | -11.24% | 104.2만 |
|---|
| 2026.05.15 | ₩4,696 | ₩4,803 | ₩4,563 | ₩4,776 | +1.70% | 51.2만 |
|---|
| 2026.05.14 | ₩4,629 | ₩4,829 | ₩4,496 | ₩4,776 | +3.17% | 43.5만 |
|---|
| 2026.05.13 | ₩4,549 | ₩4,776 | ₩4,523 | ₩4,629 | +1.76% | 57.6만 |
|---|
| 2026.05.12 | ₩4,336 | ₩4,603 | ₩4,282 | ₩4,589 | +5.85% | 80만 |
|---|
| 2026.05.11 | ₩4,816 | ₩4,896 | ₩4,269 | ₩4,349 | -9.70% | 201.6만 |
|---|
| 2026.05.08 | ₩5,030 | ₩5,243 | ₩4,950 | ₩5,096 | +1.33% | 62.2만 |
|---|
| 2026.05.07 | ₩5,203 | ₩5,203 | ₩4,883 | ₩5,003 | -3.85% | 105.7만 |
|---|
| 2026.05.06 | ₩5,603 | ₩5,657 | ₩5,136 | ₩5,190 | -7.38% | 154.8만 |
|---|
| 2026.05.05 | ₩5,416 | ₩5,697 | ₩5,403 | ₩5,563 | +2.71% | 87.7만 |
|---|
| 2026.05.04 | ₩5,123 | ₩5,390 | ₩5,056 | ₩5,363 | +4.69% | 74만 |
|---|
| 2026.05.01 | ₩5,163 | ₩5,176 | ₩5,043 | ₩5,123 | -0.78% | 51.9만 |
|---|
| 2026.04.30 | ₩5,190 | ₩5,336 | ₩5,030 | ₩5,216 | +0.51% | 58.2만 |
|---|
| 2026.04.29 | ₩5,163 | ₩5,163 | ₩4,856 | ₩5,123 | -0.78% | 57.3만 |
|---|
| 2026.04.28 | ₩5,416 | ₩5,603 | ₩5,163 | ₩5,190 | -4.19% | 67.2만 |
|---|
| 2026.04.27 | ₩5,296 | ₩6,097 | ₩5,243 | ₩5,457 | +3.02% | 177.5만 |
|---|
| 2026.04.24 | ₩5,016 | ₩5,296 | ₩4,910 | ₩5,203 | +3.72% | 77만 |
|---|
| 2026.04.23 | ₩5,256 | ₩5,296 | ₩5,003 | ₩5,016 | -4.57% | 84만 |
|---|
| 2026.04.22 | ₩5,323 | ₩5,483 | ₩5,176 | ₩5,256 | -1.25% | 77.1만 |
|---|
| 2026.04.21 | ₩5,923 | ₩5,923 | ₩5,216 | ₩5,216 | -11.94% | 135.9만 |
|---|
| 2026.04.20 | ₩6,070 | ₩6,270 | ₩5,817 | ₩5,897 | -2.86% | 130.5만 |
|---|
| 2026.04.17 | ₩6,270 | ₩6,404 | ₩6,030 | ₩6,390 | +1.91% | 82.7만 |
|---|
| 2026.04.16 | ₩6,270 | ₩6,404 | ₩6,097 | ₩6,190 | -1.28% | 79.5만 |
|---|
| 2026.04.15 | ₩6,364 | ₩6,777 | ₩6,084 | ₩6,444 | +1.26% | 147.6만 |
|---|
| 2026.04.14 | ₩5,697 | ₩6,390 | ₩5,670 | ₩6,297 | +10.54% | 267.1만 |
|---|
| 2026.04.13 | ₩5,216 | ₩5,737 | ₩5,203 | ₩5,537 | +6.14% | 129.7만 |
|---|
| 2026.04.10 | ₩6,124 | ₩6,230 | ₩5,150 | ₩5,283 | -13.73% | 210.4만 |
|---|
| 2026.04.09 | ₩5,590 | ₩6,017 | ₩5,457 | ₩5,937 | +6.21% | 115.5만 |
|---|
| 2026.04.08 | ₩5,590 | ₩5,697 | ₩5,390 | ₩5,603 | +0.24% | 130.2만 |
|---|
| 2026.04.07 | ₩5,030 | ₩5,523 | ₩4,776 | ₩5,416 | +7.69% | 184.4만 |
|---|
| 2026.04.06 | ₩4,496 | ₩5,336 | ₩4,469 | ₩5,030 | +11.87% | 185.6만 |
|---|
| 2026.04.02 | ₩4,443 | ₩4,549 | ₩4,323 | ₩4,443 | 0.00% | 48.1만 |
|---|
| 2026.04.01 | ₩4,536 | ₩4,669 | ₩4,509 | ₩4,536 | 0.00% | 32.5만 |
|---|
| 2026.03.31 | ₩4,336 | ₩4,589 | ₩4,336 | ₩4,456 | +2.77% | 39.5만 |
|---|
| 2026.03.30 | ₩4,523 | ₩4,523 | ₩4,309 | ₩4,323 | -4.42% | 25.8만 |
|---|
| 2026.03.27 | ₩4,589 | ₩4,629 | ₩4,456 | ₩4,523 | -1.45% | 32.2만 |
|---|
| 2026.03.26 | ₩4,669 | ₩4,696 | ₩4,549 | ₩4,589 | -1.71% | 25.3만 |
|---|
| 2026.03.25 | ₩4,803 | ₩4,910 | ₩4,723 | ₩4,749 | -1.11% | 25.6만 |
|---|
| 2026.03.24 | ₩4,910 | ₩4,936 | ₩4,683 | ₩4,749 | -3.26% | 37.9만 |
|---|
| 2026.03.23 | ₩5,043 | ₩5,150 | ₩4,829 | ₩4,923 | -2.38% | 30.4만 |
|---|
| 2026.03.20 | ₩5,110 | ₩5,110 | ₩4,870 | ₩4,950 | -3.13% | 38.2만 |
|---|
| 2026.03.19 | ₩4,936 | ₩5,163 | ₩4,829 | ₩5,083 | +2.97% | 45.5만 |
|---|
| 2026.03.18 | ₩5,310 | ₩5,443 | ₩4,870 | ₩5,016 | -5.53% | 101.1만 |
|---|
| 2026.03.17 | ₩4,456 | ₩5,470 | ₩4,403 | ₩5,323 | +19.46% | 168.8만 |
|---|
| 2026.03.16 | ₩4,162 | ₩4,549 | ₩3,896 | ₩4,389 | +5.45% | 90.6만 |
|---|
| 2026.03.13 | ₩4,029 | ₩4,242 | ₩4,029 | ₩4,136 | +2.65% | 31.4만 |
|---|
| 2026.03.12 | ₩4,349 | ₩4,416 | ₩3,962 | ₩3,976 | -8.59% | 61.1만 |
|---|
| 2026.03.11 | ₩4,523 | ₩4,523 | ₩4,282 | ₩4,416 | -2.36% | 29.1만 |
|---|
| 2026.03.10 | ₩4,282 | ₩4,736 | ₩4,282 | ₩4,496 | +4.98% | 84.5만 |
|---|
| 2026.03.09 | ₩3,936 | ₩4,229 | ₩3,869 | ₩4,202 | +6.78% | 45.4만 |
|---|
| 2026.03.06 | ₩3,896 | ₩4,069 | ₩3,896 | ₩3,949 | +1.37% | 41.4만 |
|---|
| 2026.03.05 | ₩4,189 | ₩4,256 | ₩3,882 | ₩3,896 | -7.01% | 102.3만 |
|---|
| 2026.03.04 | ₩4,282 | ₩4,363 | ₩4,136 | ₩4,269 | -0.31% | 24.7만 |
|---|
| 2026.03.03 | ₩4,349 | ₩4,376 | ₩4,189 | ₩4,242 | -2.45% | 39.3만 |
|---|
| 2026.03.02 | ₩4,269 | ₩4,483 | ₩4,202 | ₩4,456 | +4.37% | 29.9만 |
|---|
| 2026.02.27 | ₩4,349 | ₩4,456 | ₩4,309 | ₩4,443 | +2.15% | 22.5만 |
|---|
| 2026.02.26 | ₩4,296 | ₩4,509 | ₩4,189 | ₩4,483 | +4.35% | 20.4만 |
|---|
| 2026.02.25 | ₩4,296 | ₩4,389 | ₩4,216 | ₩4,309 | +0.31% | 37만 |
|---|
| 2026.02.24 | ₩4,082 | ₩4,469 | ₩4,029 | ₩4,296 | +5.23% | 40.8만 |
|---|
| 2026.02.23 | ₩4,042 | ₩4,122 | ₩4,002 | ₩4,096 | +1.32% | 17.6만 |
|---|
| 2026.02.20 | ₩4,256 | ₩4,336 | ₩4,042 | ₩4,082 | -4.08% | 40만 |
|---|
| 2026.02.19 | ₩4,082 | ₩4,282 | ₩4,029 | ₩4,282 | +4.90% | 36.5만 |
|---|
| 2026.02.18 | ₩4,042 | ₩4,176 | ₩3,922 | ₩4,109 | +1.65% | 39.1만 |
|---|
| 2026.02.17 | ₩3,896 | ₩4,096 | ₩3,869 | ₩4,069 | +4.45% | 43.3만 |
|---|
| 2026.02.13 | ₩3,776 | ₩4,016 | ₩3,776 | ₩3,896 | +3.18% | 28.1만 |
|---|
| 2026.02.12 | ₩3,989 | ₩3,989 | ₩3,682 | ₩3,802 | -4.68% | 33.8만 |
|---|
| 2026.02.11 | ₩4,096 | ₩4,109 | ₩3,842 | ₩3,976 | -2.93% | 52.5만 |
|---|
| 2026.02.10 | ₩4,042 | ₩4,202 | ₩3,962 | ₩4,096 | +1.32% | 65.9만 |
|---|
| 2026.02.09 | ₩3,882 | ₩4,016 | ₩3,789 | ₩3,976 | +2.41% | 27.3만 |
|---|
| 2026.02.06 | ₩3,709 | ₩4,016 | ₩3,709 | ₩3,922 | +5.76% | 49만 |
|---|
| 2026.02.05 | ₩3,802 | ₩3,842 | ₩3,615 | ₩3,695 | -2.81% | 49.1만 |
|---|
| 2026.02.04 | ₩3,882 | ₩3,949 | ₩3,695 | ₩3,856 | -0.69% | 45.8만 |
|---|
| 2026.02.03 | ₩3,869 | ₩3,909 | ₩3,749 | ₩3,869 | 0.00% | 48.6만 |
|---|
| 2026.02.02 | ₩3,802 | ₩3,962 | ₩3,736 | ₩3,816 | +0.35% | 50.3만 |
|---|
| 2026.01.30 | ₩3,922 | ₩3,936 | ₩3,749 | ₩3,789 | -3.40% | 53.3만 |
|---|
| 2026.01.29 | ₩4,216 | ₩4,216 | ₩3,949 | ₩3,989 | -5.38% | 80.5만 |
|---|
| 2026.01.28 | ₩4,269 | ₩4,282 | ₩4,109 | ₩4,149 | -2.81% | 37.3만 |
|---|
| 2026.01.27 | ₩4,042 | ₩4,269 | ₩4,002 | ₩4,256 | +5.28% | 51만 |
|---|
| 2026.01.26 | ₩4,309 | ₩4,309 | ₩3,936 | ₩4,029 | -6.50% | 119만 |
|---|
| 2026.01.23 | ₩4,536 | ₩4,536 | ₩4,296 | ₩4,323 | -4.71% | 47.6만 |
|---|
| 2026.01.22 | ₩4,549 | ₩4,723 | ₩4,456 | ₩4,509 | -0.88% | 46.1만 |
|---|
| 2026.01.21 | ₩4,563 | ₩4,736 | ₩4,349 | ₩4,536 | -0.58% | 88.9만 |
|---|
| 2026.01.20 | ₩4,403 | ₩4,523 | ₩4,162 | ₩4,496 | +2.12% | 85.1만 |
|---|
| 2026.01.16 | ₩4,896 | ₩5,016 | ₩4,416 | ₩4,456 | -8.99% | 173.9만 |
|---|
| 2026.01.15 | ₩6,257 | ₩6,444 | ₩4,816 | ₩4,910 | -21.54% | 318만 |
|---|
| 2026.01.14 | ₩6,124 | ₩6,497 | ₩6,097 | ₩6,244 | +1.96% | 124.2만 |
|---|
| 2026.01.13 | ₩5,697 | ₩6,257 | ₩5,537 | ₩6,150 | +7.96% | 145.3만 |
|---|
| 2026.01.12 | ₩5,336 | ₩5,750 | ₩5,110 | ₩5,670 | +6.25% | 94.2만 |
|---|
| 2026.01.09 | ₩5,070 | ₩5,336 | ₩5,070 | ₩5,216 | +2.89% | 68.6만 |
|---|
| 2026.01.08 | ₩4,990 | ₩5,136 | ₩4,816 | ₩5,003 | +0.27% | 66.6만 |
|---|
| 2026.01.07 | ₩4,629 | ₩5,136 | ₩4,616 | ₩4,936 | +6.63% | 95.5만 |
|---|
| 2026.01.06 | ₩4,336 | ₩4,763 | ₩4,336 | ₩4,629 | +6.77% | 90.7만 |
|---|
| 2026.01.05 | ₩4,349 | ₩4,456 | ₩4,242 | ₩4,296 | -1.23% | 27.9만 |
|---|
| 2026.01.02 | ₩4,242 | ₩4,309 | ₩4,122 | ₩4,309 | +1.57% | 35.7만 |
|---|
| 2025.12.31 | ₩4,136 | ₩4,269 | ₩4,082 | ₩4,189 | +1.29% | 40.3만 |
|---|
| 2025.12.30 | ₩4,229 | ₩4,309 | ₩4,016 | ₩4,162 | -1.58% | 81만 |
|---|
| 2025.12.29 | ₩4,363 | ₩4,403 | ₩4,109 | ₩4,256 | -2.45% | 66.8만 |
|---|
| 2025.12.26 | ₩4,443 | ₩4,483 | ₩4,269 | ₩4,416 | -0.60% | 73.3만 |
|---|
| 2025.12.24 | ₩4,363 | ₩4,549 | ₩4,363 | ₩4,469 | +2.45% | 39.4만 |
|---|
| 2025.12.23 | ₩4,683 | ₩4,696 | ₩4,349 | ₩4,416 | -5.70% | 63만 |
|---|
| 2025.12.22 | ₩4,549 | ₩4,749 | ₩4,509 | ₩4,683 | +2.93% | 51.2만 |
|---|
| 2025.12.19 | ₩4,669 | ₩5,336 | ₩4,016 | ₩4,589 | -1.71% | 283.9만 |
|---|
| 2025.12.18 | ₩4,803 | ₩4,963 | ₩4,683 | ₩4,683 | -2.50% | 33.9만 |
|---|
| 2025.12.17 | ₩4,976 | ₩5,056 | ₩4,776 | ₩4,789 | -3.75% | 23.6만 |
|---|
| 2025.12.16 | ₩4,923 | ₩5,030 | ₩4,843 | ₩4,963 | +0.81% | 38.1만 |
|---|
| 2025.12.15 | ₩5,096 | ₩5,136 | ₩4,923 | ₩4,950 | -2.88% | 60.4만 |
|---|
| 2025.12.12 | ₩5,430 | ₩5,430 | ₩5,056 | ₩5,056 | -6.88% | 83.7만 |
|---|
| 2025.12.11 | ₩5,457 | ₩5,497 | ₩5,336 | ₩5,443 | -0.24% | 24.7만 |
|---|
| 2025.12.10 | ₩5,216 | ₩5,470 | ₩5,096 | ₩5,457 | +4.60% | 49.4만 |
|---|
| 2025.12.09 | ₩5,363 | ₩5,390 | ₩5,190 | ₩5,230 | -2.49% | 47.9만 |
|---|
| 2025.12.08 | ₩5,296 | ₩5,510 | ₩5,296 | ₩5,376 | +1.51% | 49.1만 |
|---|
| 2025.12.05 | ₩5,416 | ₩5,457 | ₩5,230 | ₩5,243 | -3.20% | 87.3만 |
|---|
| 2025.12.04 | ₩5,563 | ₩5,563 | ₩5,296 | ₩5,416 | -2.64% | 51.7만 |
|---|
| 2025.12.03 | ₩5,563 | ₩5,683 | ₩5,510 | ₩5,563 | 0.00% | 39만 |
|---|
| 2025.12.02 | ₩5,790 | ₩5,790 | ₩5,403 | ₩5,563 | -3.92% | 46.2만 |
|---|
| 2025.12.01 | ₩5,937 | ₩6,003 | ₩5,670 | ₩5,763 | -2.92% | 59.9만 |
|---|
| 2025.11.28 | ₩6,137 | ₩6,190 | ₩6,030 | ₩6,084 | -0.87% | 18.6만 |
|---|
| 2025.11.26 | ₩5,870 | ₩6,110 | ₩5,790 | ₩6,070 | +3.41% | 54.9만 |
|---|
| 2025.11.25 | ₩5,723 | ₩5,977 | ₩5,723 | ₩5,843 | +2.10% | 38.7만 |
|---|
| 2025.11.24 | ₩5,657 | ₩5,963 | ₩5,643 | ₩5,723 | +1.18% | 48.8만 |
|---|
| 2025.11.21 | ₩5,697 | ₩5,737 | ₩5,483 | ₩5,630 | -1.17% | 37.4만 |
|---|
| 2025.11.20 | ₩5,710 | ₩5,990 | ₩5,590 | ₩5,723 | +0.23% | 37.3만 |
|---|
| 2025.11.19 | ₩5,630 | ₩5,737 | ₩5,497 | ₩5,603 | -0.47% | 26.8만 |
|---|
| 2025.11.18 | ₩5,763 | ₩5,843 | ₩5,497 | ₩5,643 | -2.08% | 40.5만 |
|---|
| 2025.11.17 | ₩5,817 | ₩6,137 | ₩5,710 | ₩5,763 | -0.92% | 49만 |
|---|
| 2025.11.14 | ₩5,617 | ₩5,937 | ₩5,563 | ₩5,790 | +3.09% | 36.6만 |
|---|
| 2025.11.13 | ₩5,857 | ₩5,897 | ₩5,670 | ₩5,777 | -1.37% | 43.5만 |
|---|
| 2025.11.12 | ₩5,670 | ₩6,230 | ₩5,630 | ₩5,910 | +4.24% | 72.3만 |
|---|
| 2025.11.11 | ₩5,577 | ₩5,870 | ₩5,577 | ₩5,697 | +2.15% | 65.9만 |
|---|
| 2025.11.10 | ₩5,310 | ₩6,257 | ₩5,296 | ₩5,617 | +5.78% | 123.8만 |
|---|
| 2025.11.07 | ₩5,123 | ₩5,310 | ₩4,936 | ₩5,310 | +3.65% | 43.7만 |
|---|
| 2025.11.06 | ₩4,936 | ₩5,190 | ₩4,936 | ₩5,123 | +3.78% | 42만 |
|---|
| 2025.11.05 | ₩4,963 | ₩5,123 | ₩4,843 | ₩4,923 | -0.81% | 33.3만 |
|---|
| 2025.11.04 | ₩5,163 | ₩5,256 | ₩4,950 | ₩4,976 | -3.62% | 50.5만 |
|---|
| 2025.11.03 | ₩5,296 | ₩5,336 | ₩5,136 | ₩5,296 | 0.00% | 55.2만 |
|---|
| 2025.10.31 | ₩5,323 | ₩5,483 | ₩5,203 | ₩5,296 | -0.50% | 46.9만 |
|---|
| 2025.10.30 | ₩5,136 | ₩5,230 | ₩5,030 | ₩5,083 | -1.04% | 26.1만 |
|---|
| 2025.10.29 | ₩5,376 | ₩5,376 | ₩5,110 | ₩5,136 | -4.47% | 67만 |
|---|
| 2025.10.28 | ₩5,523 | ₩5,537 | ₩5,296 | ₩5,390 | -2.42% | 19.1만 |
|---|
| 2025.10.27 | ₩5,457 | ₩5,630 | ₩5,457 | ₩5,537 | +1.47% | 19.6만 |
|---|
| 2025.10.24 | ₩5,657 | ₩5,657 | ₩5,270 | ₩5,523 | -2.36% | 40.1만 |
|---|
| 2025.10.23 | ₩5,403 | ₩5,657 | ₩5,390 | ₩5,577 | +3.21% | 54만 |
|---|
| 2025.10.22 | ₩5,670 | ₩5,683 | ₩5,336 | ₩5,403 | -4.71% | 56.3만 |
|---|
| 2025.10.21 | ₩5,897 | ₩5,950 | ₩5,510 | ₩5,723 | -2.94% | 48만 |
|---|
| 2025.10.20 | ₩5,296 | ₩6,137 | ₩5,270 | ₩5,897 | +11.34% | 92.8만 |
|---|
| 2025.10.17 | ₩5,336 | ₩5,470 | ₩5,136 | ₩5,176 | -3.00% | 55.2만 |
|---|
| 2025.10.16 | ₩5,403 | ₩5,577 | ₩5,270 | ₩5,323 | -1.48% | 52.3만 |
|---|
| 2025.10.15 | ₩5,323 | ₩5,350 | ₩5,123 | ₩5,310 | -0.25% | 39.2만 |
|---|
| 2025.10.14 | ₩5,323 | ₩5,323 | ₩5,123 | ₩5,296 | -0.50% | 35.6만 |
|---|
| 2025.10.13 | ₩5,310 | ₩5,430 | ₩5,230 | ₩5,403 | +1.76% | 38.4만 |
|---|
| 2025.10.10 | ₩5,683 | ₩5,683 | ₩5,270 | ₩5,296 | -6.81% | 32.7만 |
|---|