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 | ₩10,019 | ₩10,407 | ₩9,859 | ₩10,246 | +2.27% | 71만 |
| 2026.10.08 | ₩10,113 | ₩10,233 | ₩9,672 | ₩10,073 | -0.40% | 121.5만 |
| 2026.10.07 | ₩9,725 | ₩10,179 | ₩9,712 | ₩10,113 | +3.98% | 115.5만 |
| 2026.10.06 | ₩11,342 | ₩11,342 | ₩9,979 | ₩10,006 | -11.78% | 152.3만 |
| 2026.10.05 | ₩11,408 | ₩11,702 | ₩10,834 | ₩11,662 | +2.22% | 95.6만 |
| 2026.10.02 | ₩11,168 | ₩11,502 | ₩10,794 | ₩11,168 | 0.00% | 108.5만 |
| 2026.10.01 | ₩13,292 | ₩13,345 | ₩11,061 | ₩11,128 | -16.28% | 194.9만 |
| 2026.09.30 | ₩13,252 | ₩13,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,265 |
| +0.10% |
| 136.7만 |
| 2026.09.29 | ₩12,905 | ₩13,439 | ₩12,597 | ₩13,212 | +2.38% | 150만 |
|---|
| 2026.09.28 | ₩11,636 | ₩12,971 | ₩11,315 | ₩12,597 | +8.27% | 276.4만 |
|---|
| 2026.09.25 | ₩11,448 | ₩11,595 | ₩11,221 | ₩11,408 | -0.35% | 67.2만 |
|---|
| 2026.09.24 | ₩11,115 | ₩11,489 | ₩10,954 | ₩11,355 | +2.16% | 63.6만 |
|---|
| 2026.09.23 | ₩11,622 | ₩11,622 | ₩11,208 | ₩11,221 | -3.45% | 61만 |
|---|
| 2026.09.22 | ₩11,034 | ₩11,782 | ₩10,901 | ₩11,622 | +5.33% | 99.3만 |
|---|
| 2026.09.21 | ₩10,420 | ₩11,489 | ₩10,153 | ₩11,128 | +6.79% | 129.9만 |
|---|
| 2026.09.18 | ₩9,992 | ₩10,527 | ₩9,792 | ₩10,487 | +4.95% | 208.4만 |
|---|
| 2026.09.17 | ₩9,765 | ₩9,886 | ₩9,471 | ₩9,645 | -1.23% | 76.5만 |
|---|
| 2026.09.16 | ₩9,685 | ₩9,792 | ₩9,431 | ₩9,632 | -0.55% | 68.6만 |
|---|
| 2026.09.15 | ₩9,418 | ₩9,605 | ₩9,097 | ₩9,565 | +1.56% | 78만 |
|---|
| 2026.09.14 | ₩9,391 | ₩9,592 | ₩9,111 | ₩9,525 | +1.42% | 75.2만 |
|---|
| 2026.09.11 | ₩9,258 | ₩9,378 | ₩8,950 | ₩9,271 | +0.14% | 79.1만 |
|---|
| 2026.09.10 | ₩9,031 | ₩9,405 | ₩8,897 | ₩9,204 | +1.92% | 89.4만 |
|---|
| 2026.09.09 | ₩10,153 | ₩10,166 | ₩9,057 | ₩9,164 | -9.74% | 144.6만 |
|---|
| 2026.09.08 | ₩10,874 | ₩10,927 | ₩9,912 | ₩9,926 | -8.72% | 120.7만 |
|---|
| 2026.09.04 | ₩10,874 | ₩11,195 | ₩10,674 | ₩11,008 | +1.23% | 98.6만 |
|---|
| 2026.09.03 | ₩10,847 | ₩11,101 | ₩10,660 | ₩11,008 | +1.48% | 73.9만 |
|---|
| 2026.09.02 | ₩10,781 | ₩11,061 | ₩10,273 | ₩10,807 | +0.25% | 66.4만 |
|---|
| 2026.09.01 | ₩10,099 | ₩10,687 | ₩10,073 | ₩10,674 | +5.69% | 67.6만 |
|---|
| 2026.08.31 | ₩10,260 | ₩10,366 | ₩10,019 | ₩10,166 | -0.91% | 71.9만 |
|---|
| 2026.08.28 | ₩10,660 | ₩10,781 | ₩10,166 | ₩10,233 | -4.01% | 74.1만 |
|---|
| 2026.08.27 | ₩11,061 | ₩11,382 | ₩10,393 | ₩10,433 | -5.68% | 78.3만 |
|---|
| 2026.08.26 | ₩11,088 | ₩11,221 | ₩10,727 | ₩11,021 | -0.60% | 77.7만 |
|---|
| 2026.08.25 | ₩10,420 | ₩11,355 | ₩10,420 | ₩11,168 | +7.18% | 118.1만 |
|---|
| 2026.08.24 | ₩10,781 | ₩10,781 | ₩10,153 | ₩10,246 | -4.96% | 77.3만 |
|---|
| 2026.08.21 | ₩10,126 | ₩11,155 | ₩10,126 | ₩10,807 | +6.73% | 151.7만 |
|---|
| 2026.08.20 | ₩10,981 | ₩11,021 | ₩9,765 | ₩10,006 | -8.88% | 157.6만 |
|---|
| 2026.08.19 | ₩10,233 | ₩11,662 | ₩10,179 | ₩11,034 | +7.83% | 229만 |
|---|
| 2026.08.18 | ₩9,525 | ₩10,219 | ₩9,458 | ₩10,059 | +5.61% | 96.8만 |
|---|
| 2026.08.17 | ₩9,752 | ₩9,765 | ₩9,298 | ₩9,552 | -2.05% | 83.1만 |
|---|
| 2026.08.14 | ₩9,258 | ₩9,966 | ₩9,124 | ₩9,779 | +5.63% | 125.2만 |
|---|
| 2026.08.13 | ₩9,151 | ₩9,391 | ₩8,964 | ₩9,351 | +2.19% | 62.5만 |
|---|
| 2026.08.12 | ₩9,231 | ₩9,618 | ₩9,124 | ₩9,218 | -0.14% | 115.4만 |
|---|
| 2026.08.11 | ₩9,137 | ₩9,218 | ₩8,576 | ₩9,124 | -0.15% | 137.4만 |
|---|
| 2026.08.10 | ₩9,124 | ₩9,471 | ₩8,496 | ₩9,351 | +2.49% | 192.3만 |
|---|
| 2026.08.07 | ₩10,046 | ₩10,086 | ₩9,244 | ₩9,298 | -7.45% | 119.1만 |
|---|
| 2026.08.06 | ₩10,246 | ₩11,823 | ₩9,779 | ₩10,006 | -2.35% | 245.6만 |
|---|
| 2026.08.05 | ₩11,155 | ₩11,382 | ₩10,273 | ₩10,393 | -6.83% | 145.8만 |
|---|
| 2026.08.04 | ₩10,487 | ₩11,195 | ₩10,353 | ₩11,088 | +5.73% | 201.7만 |
|---|
| 2026.08.03 | ₩10,219 | ₩10,807 | ₩10,019 | ₩10,447 | +2.22% | 165.4만 |
|---|
| 2026.07.31 | ₩10,407 | ₩10,660 | ₩9,779 | ₩10,019 | -3.72% | 157.4만 |
|---|
| 2026.07.30 | ₩9,044 | ₩10,674 | ₩8,697 | ₩10,567 | +16.84% | 299.9만 |
|---|
| 2026.07.29 | ₩8,830 | ₩9,284 | ₩8,657 | ₩8,857 | +0.30% | 185.7만 |
|---|
| 2026.07.28 | ₩8,095 | ₩8,870 | ₩7,855 | ₩8,817 | +8.91% | 278.3만 |
|---|
| 2026.07.27 | ₩8,002 | ₩8,282 | ₩7,842 | ₩8,189 | +2.34% | 123.4만 |
|---|
| 2026.07.24 | ₩8,282 | ₩8,323 | ₩7,761 | ₩7,989 | -3.55% | 124.9만 |
|---|
| 2026.07.23 | ₩7,387 | ₩8,323 | ₩7,294 | ₩8,269 | +11.93% | 233.3만 |
|---|
| 2026.07.22 | ₩7,441 | ₩7,868 | ₩7,347 | ₩7,387 | -0.72% | 169.9만 |
|---|
| 2026.07.21 | ₩6,679 | ₩7,882 | ₩6,666 | ₩7,454 | +11.60% | 260.3만 |
|---|
| 2026.07.20 | ₩6,760 | ₩7,307 | ₩6,599 | ₩6,639 | -1.78% | 196.9만 |
|---|
| 2026.07.17 | ₩6,559 | ₩6,866 | ₩6,386 | ₩6,693 | +2.04% | 175.5만 |
|---|
| 2026.07.16 | ₩6,679 | ₩7,053 | ₩6,239 | ₩6,679 | 0.00% | 269.7만 |
|---|
| 2026.07.15 | ₩6,933 | ₩6,933 | ₩6,225 | ₩6,693 | -3.47% | 449.1만 |
|---|
| 2026.07.14 | ₩8,176 | ₩8,389 | ₩6,666 | ₩6,786 | -16.99% | 1111.1만 |
|---|
| 2026.07.13 | ₩7,240 | ₩11,622 | ₩6,559 | ₩8,176 | +12.92% | 1.7억 |
|---|
| 2026.07.10 | ₩4,328 | ₩4,529 | ₩4,141 | ₩4,475 | +3.40% | 83.3만 |
|---|
| 2026.07.09 | ₩4,342 | ₩4,475 | ₩4,261 | ₩4,328 | -0.31% | 65.4만 |
|---|
| 2026.07.08 | ₩4,636 | ₩4,849 | ₩4,342 | ₩4,342 | -6.34% | 79.8만 |
|---|
| 2026.07.07 | ₩4,489 | ₩4,782 | ₩4,342 | ₩4,676 | +4.17% | 116.4만 |
|---|
| 2026.07.06 | ₩4,676 | ₩4,742 | ₩4,555 | ₩4,555 | -2.57% | 54.8만 |
|---|
| 2026.07.02 | ₩4,542 | ₩4,702 | ₩4,502 | ₩4,662 | +2.65% | 68만 |
|---|
| 2026.07.01 | ₩4,088 | ₩4,582 | ₩4,088 | ₩4,555 | +11.44% | 66만 |
|---|
| 2026.06.30 | ₩4,248 | ₩4,275 | ₩4,034 | ₩4,088 | -3.77% | 64.5만 |
|---|
| 2026.06.29 | ₩4,048 | ₩4,315 | ₩3,954 | ₩4,208 | +3.96% | 94.7만 |
|---|
| 2026.06.26 | ₩3,847 | ₩4,141 | ₩3,834 | ₩4,048 | +5.21% | 500.6만 |
|---|
| 2026.06.25 | ₩3,968 | ₩4,074 | ₩3,807 | ₩3,847 | -3.03% | 59.4만 |
|---|
| 2026.06.24 | ₩4,101 | ₩4,181 | ₩3,887 | ₩3,901 | -4.89% | 62.5만 |
|---|
| 2026.06.23 | ₩3,994 | ₩4,248 | ₩3,994 | ₩4,101 | +2.68% | 43.9만 |
|---|
| 2026.06.22 | ₩3,994 | ₩4,141 | ₩3,981 | ₩4,061 | +1.67% | 47.6만 |
|---|
| 2026.06.18 | ₩4,008 | ₩4,141 | ₩3,887 | ₩4,008 | 0.00% | 86.8만 |
|---|
| 2026.06.17 | ₩4,034 | ₩4,074 | ₩3,821 | ₩3,954 | -1.99% | 72.4만 |
|---|
| 2026.06.16 | ₩4,355 | ₩4,529 | ₩3,968 | ₩3,981 | -8.59% | 83.7만 |
|---|
| 2026.06.15 | ₩4,489 | ₩4,595 | ₩4,328 | ₩4,342 | -3.27% | 45.5만 |
|---|
| 2026.06.12 | ₩4,542 | ₩4,609 | ₩4,395 | ₩4,408 | -2.94% | 50.3만 |
|---|
| 2026.06.11 | ₩4,128 | ₩4,569 | ₩4,061 | ₩4,529 | +9.71% | 121.5만 |
|---|
| 2026.06.10 | ₩4,155 | ₩4,235 | ₩4,088 | ₩4,101 | -1.29% | 75.9만 |
|---|
| 2026.06.09 | ₩4,275 | ₩4,422 | ₩4,155 | ₩4,155 | -2.81% | 49.9만 |
|---|
| 2026.06.08 | ₩4,408 | ₩4,435 | ₩4,168 | ₩4,195 | -4.85% | 36.8만 |
|---|
| 2026.06.05 | ₩4,515 | ₩4,515 | ₩4,261 | ₩4,315 | -4.44% | 43.5만 |
|---|
| 2026.06.04 | ₩4,315 | ₩4,649 | ₩4,315 | ₩4,542 | +5.26% | 51.5만 |
|---|
| 2026.06.03 | ₩4,489 | ₩4,582 | ₩4,288 | ₩4,302 | -4.17% | 46.7만 |
|---|
| 2026.06.02 | ₩4,595 | ₩4,702 | ₩4,489 | ₩4,515 | -1.74% | 41.3만 |
|---|
| 2026.06.01 | ₩4,702 | ₩4,716 | ₩4,448 | ₩4,649 | -1.14% | 86.5만 |
|---|
| 2026.05.29 | ₩4,555 | ₩4,676 | ₩4,408 | ₩4,676 | +2.64% | 61.3만 |
|---|
| 2026.05.28 | ₩4,555 | ₩4,609 | ₩4,395 | ₩4,542 | -0.29% | 67.1만 |
|---|
| 2026.05.27 | ₩4,489 | ₩4,716 | ₩4,462 | ₩4,555 | +1.49% | 46.6만 |
|---|
| 2026.05.26 | ₩4,195 | ₩4,569 | ₩4,195 | ₩4,435 | +5.73% | 70만 |
|---|
| 2026.05.22 | ₩4,408 | ₩4,489 | ₩4,074 | ₩4,155 | -5.76% | 90만 |
|---|
| 2026.05.21 | ₩4,168 | ₩4,288 | ₩4,115 | ₩4,221 | +1.28% | 43.6만 |
|---|
| 2026.05.20 | ₩4,168 | ₩4,342 | ₩4,168 | ₩4,208 | +0.96% | 47.2만 |
|---|
| 2026.05.19 | ₩4,275 | ₩4,288 | ₩4,034 | ₩4,128 | -3.44% | 67.9만 |
|---|
| 2026.05.18 | ₩4,756 | ₩4,756 | ₩4,101 | ₩4,221 | -11.24% | 104.2만 |
|---|
| 2026.05.15 | ₩4,702 | ₩4,809 | ₩4,569 | ₩4,782 | +1.70% | 51.2만 |
|---|
| 2026.05.14 | ₩4,636 | ₩4,836 | ₩4,502 | ₩4,782 | +3.17% | 43.5만 |
|---|
| 2026.05.13 | ₩4,555 | ₩4,782 | ₩4,529 | ₩4,636 | +1.76% | 57.6만 |
|---|
| 2026.05.12 | ₩4,342 | ₩4,609 | ₩4,288 | ₩4,595 | +5.85% | 80만 |
|---|
| 2026.05.11 | ₩4,823 | ₩4,903 | ₩4,275 | ₩4,355 | -9.70% | 201.6만 |
|---|
| 2026.05.08 | ₩5,036 | ₩5,250 | ₩4,956 | ₩5,103 | +1.33% | 62.2만 |
|---|
| 2026.05.07 | ₩5,210 | ₩5,210 | ₩4,889 | ₩5,010 | -3.85% | 105.7만 |
|---|
| 2026.05.06 | ₩5,611 | ₩5,664 | ₩5,143 | ₩5,197 | -7.38% | 154.8만 |
|---|
| 2026.05.05 | ₩5,424 | ₩5,704 | ₩5,410 | ₩5,571 | +2.71% | 87.7만 |
|---|
| 2026.05.04 | ₩5,130 | ₩5,397 | ₩5,063 | ₩5,370 | +4.69% | 74만 |
|---|
| 2026.05.01 | ₩5,170 | ₩5,183 | ₩5,050 | ₩5,130 | -0.78% | 51.9만 |
|---|
| 2026.04.30 | ₩5,197 | ₩5,344 | ₩5,036 | ₩5,223 | +0.51% | 58.2만 |
|---|
| 2026.04.29 | ₩5,170 | ₩5,170 | ₩4,863 | ₩5,130 | -0.78% | 57.3만 |
|---|
| 2026.04.28 | ₩5,424 | ₩5,611 | ₩5,170 | ₩5,197 | -4.19% | 67.2만 |
|---|
| 2026.04.27 | ₩5,303 | ₩6,105 | ₩5,250 | ₩5,464 | +3.02% | 177.5만 |
|---|
| 2026.04.24 | ₩5,023 | ₩5,303 | ₩4,916 | ₩5,210 | +3.72% | 77만 |
|---|
| 2026.04.23 | ₩5,263 | ₩5,303 | ₩5,010 | ₩5,023 | -4.57% | 84만 |
|---|
| 2026.04.22 | ₩5,330 | ₩5,490 | ₩5,183 | ₩5,263 | -1.25% | 77.1만 |
|---|
| 2026.04.21 | ₩5,931 | ₩5,931 | ₩5,223 | ₩5,223 | -11.94% | 135.9만 |
|---|
| 2026.04.20 | ₩6,078 | ₩6,279 | ₩5,824 | ₩5,905 | -2.86% | 130.5만 |
|---|
| 2026.04.17 | ₩6,279 | ₩6,412 | ₩6,038 | ₩6,399 | +1.91% | 82.7만 |
|---|
| 2026.04.16 | ₩6,279 | ₩6,412 | ₩6,105 | ₩6,198 | -1.28% | 79.5만 |
|---|
| 2026.04.15 | ₩6,372 | ₩6,786 | ₩6,092 | ₩6,452 | +1.26% | 147.6만 |
|---|
| 2026.04.14 | ₩5,704 | ₩6,399 | ₩5,677 | ₩6,305 | +10.54% | 267.1만 |
|---|
| 2026.04.13 | ₩5,223 | ₩5,744 | ₩5,210 | ₩5,544 | +6.14% | 129.7만 |
|---|
| 2026.04.10 | ₩6,132 | ₩6,239 | ₩5,156 | ₩5,290 | -13.73% | 210.4만 |
|---|
| 2026.04.09 | ₩5,597 | ₩6,025 | ₩5,464 | ₩5,945 | +6.21% | 115.5만 |
|---|
| 2026.04.08 | ₩5,597 | ₩5,704 | ₩5,397 | ₩5,611 | +0.24% | 130.2만 |
|---|
| 2026.04.07 | ₩5,036 | ₩5,531 | ₩4,782 | ₩5,424 | +7.69% | 184.4만 |
|---|
| 2026.04.06 | ₩4,502 | ₩5,344 | ₩4,475 | ₩5,036 | +11.87% | 185.6만 |
|---|
| 2026.04.02 | ₩4,448 | ₩4,555 | ₩4,328 | ₩4,448 | 0.00% | 48.1만 |
|---|
| 2026.04.01 | ₩4,542 | ₩4,676 | ₩4,515 | ₩4,542 | 0.00% | 32.5만 |
|---|
| 2026.03.31 | ₩4,342 | ₩4,595 | ₩4,342 | ₩4,462 | +2.77% | 39.5만 |
|---|
| 2026.03.30 | ₩4,529 | ₩4,529 | ₩4,315 | ₩4,328 | -4.42% | 25.8만 |
|---|
| 2026.03.27 | ₩4,595 | ₩4,636 | ₩4,462 | ₩4,529 | -1.45% | 32.2만 |
|---|
| 2026.03.26 | ₩4,676 | ₩4,702 | ₩4,555 | ₩4,595 | -1.71% | 25.3만 |
|---|
| 2026.03.25 | ₩4,809 | ₩4,916 | ₩4,729 | ₩4,756 | -1.11% | 25.6만 |
|---|
| 2026.03.24 | ₩4,916 | ₩4,943 | ₩4,689 | ₩4,756 | -3.26% | 37.9만 |
|---|
| 2026.03.23 | ₩5,050 | ₩5,156 | ₩4,836 | ₩4,929 | -2.38% | 30.4만 |
|---|
| 2026.03.20 | ₩5,116 | ₩5,116 | ₩4,876 | ₩4,956 | -3.13% | 38.2만 |
|---|
| 2026.03.19 | ₩4,943 | ₩5,170 | ₩4,836 | ₩5,090 | +2.97% | 45.5만 |
|---|
| 2026.03.18 | ₩5,317 | ₩5,450 | ₩4,876 | ₩5,023 | -5.53% | 101.1만 |
|---|
| 2026.03.17 | ₩4,462 | ₩5,477 | ₩4,408 | ₩5,330 | +19.46% | 168.8만 |
|---|
| 2026.03.16 | ₩4,168 | ₩4,555 | ₩3,901 | ₩4,395 | +5.45% | 90.6만 |
|---|
| 2026.03.13 | ₩4,034 | ₩4,248 | ₩4,034 | ₩4,141 | +2.65% | 31.4만 |
|---|
| 2026.03.12 | ₩4,355 | ₩4,422 | ₩3,968 | ₩3,981 | -8.59% | 61.1만 |
|---|
| 2026.03.11 | ₩4,529 | ₩4,529 | ₩4,288 | ₩4,422 | -2.36% | 29.1만 |
|---|
| 2026.03.10 | ₩4,288 | ₩4,742 | ₩4,288 | ₩4,502 | +4.98% | 84.5만 |
|---|
| 2026.03.09 | ₩3,941 | ₩4,235 | ₩3,874 | ₩4,208 | +6.78% | 45.4만 |
|---|
| 2026.03.06 | ₩3,901 | ₩4,074 | ₩3,901 | ₩3,954 | +1.37% | 41.4만 |
|---|
| 2026.03.05 | ₩4,195 | ₩4,261 | ₩3,887 | ₩3,901 | -7.01% | 102.3만 |
|---|
| 2026.03.04 | ₩4,288 | ₩4,368 | ₩4,141 | ₩4,275 | -0.31% | 24.7만 |
|---|
| 2026.03.03 | ₩4,355 | ₩4,382 | ₩4,195 | ₩4,248 | -2.45% | 39.3만 |
|---|
| 2026.03.02 | ₩4,275 | ₩4,489 | ₩4,208 | ₩4,462 | +4.37% | 29.9만 |
|---|
| 2026.02.27 | ₩4,355 | ₩4,462 | ₩4,315 | ₩4,448 | +2.15% | 22.5만 |
|---|
| 2026.02.26 | ₩4,302 | ₩4,515 | ₩4,195 | ₩4,489 | +4.35% | 20.4만 |
|---|
| 2026.02.25 | ₩4,302 | ₩4,395 | ₩4,221 | ₩4,315 | +0.31% | 37만 |
|---|
| 2026.02.24 | ₩4,088 | ₩4,475 | ₩4,034 | ₩4,302 | +5.23% | 40.8만 |
|---|
| 2026.02.23 | ₩4,048 | ₩4,128 | ₩4,008 | ₩4,101 | +1.32% | 17.6만 |
|---|
| 2026.02.20 | ₩4,261 | ₩4,342 | ₩4,048 | ₩4,088 | -4.08% | 40만 |
|---|
| 2026.02.19 | ₩4,088 | ₩4,288 | ₩4,034 | ₩4,288 | +4.90% | 36.5만 |
|---|
| 2026.02.18 | ₩4,048 | ₩4,181 | ₩3,927 | ₩4,115 | +1.65% | 39.1만 |
|---|
| 2026.02.17 | ₩3,901 | ₩4,101 | ₩3,874 | ₩4,074 | +4.45% | 43.3만 |
|---|
| 2026.02.13 | ₩3,781 | ₩4,021 | ₩3,781 | ₩3,901 | +3.18% | 28.1만 |
|---|
| 2026.02.12 | ₩3,994 | ₩3,994 | ₩3,687 | ₩3,807 | -4.68% | 33.8만 |
|---|
| 2026.02.11 | ₩4,101 | ₩4,115 | ₩3,847 | ₩3,981 | -2.93% | 52.5만 |
|---|
| 2026.02.10 | ₩4,048 | ₩4,208 | ₩3,968 | ₩4,101 | +1.32% | 65.9만 |
|---|
| 2026.02.09 | ₩3,887 | ₩4,021 | ₩3,794 | ₩3,981 | +2.41% | 27.3만 |
|---|
| 2026.02.06 | ₩3,714 | ₩4,021 | ₩3,714 | ₩3,927 | +5.76% | 49만 |
|---|
| 2026.02.05 | ₩3,807 | ₩3,847 | ₩3,620 | ₩3,700 | -2.81% | 49.1만 |
|---|
| 2026.02.04 | ₩3,887 | ₩3,954 | ₩3,700 | ₩3,861 | -0.69% | 45.8만 |
|---|
| 2026.02.03 | ₩3,874 | ₩3,914 | ₩3,754 | ₩3,874 | 0.00% | 48.6만 |
|---|
| 2026.02.02 | ₩3,807 | ₩3,968 | ₩3,740 | ₩3,821 | +0.35% | 50.3만 |
|---|
| 2026.01.30 | ₩3,927 | ₩3,941 | ₩3,754 | ₩3,794 | -3.40% | 53.3만 |
|---|
| 2026.01.29 | ₩4,221 | ₩4,221 | ₩3,954 | ₩3,994 | -5.38% | 80.5만 |
|---|
| 2026.01.28 | ₩4,275 | ₩4,288 | ₩4,115 | ₩4,155 | -2.81% | 37.3만 |
|---|
| 2026.01.27 | ₩4,048 | ₩4,275 | ₩4,008 | ₩4,261 | +5.28% | 51만 |
|---|
| 2026.01.26 | ₩4,315 | ₩4,315 | ₩3,941 | ₩4,034 | -6.50% | 119만 |
|---|
| 2026.01.23 | ₩4,542 | ₩4,542 | ₩4,302 | ₩4,328 | -4.71% | 47.6만 |
|---|
| 2026.01.22 | ₩4,555 | ₩4,729 | ₩4,462 | ₩4,515 | -0.88% | 46.1만 |
|---|
| 2026.01.21 | ₩4,569 | ₩4,742 | ₩4,355 | ₩4,542 | -0.58% | 88.9만 |
|---|
| 2026.01.20 | ₩4,408 | ₩4,529 | ₩4,168 | ₩4,502 | +2.12% | 85.1만 |
|---|
| 2026.01.16 | ₩4,903 | ₩5,023 | ₩4,422 | ₩4,462 | -8.99% | 173.9만 |
|---|
| 2026.01.15 | ₩6,265 | ₩6,452 | ₩4,823 | ₩4,916 | -21.54% | 318만 |
|---|
| 2026.01.14 | ₩6,132 | ₩6,506 | ₩6,105 | ₩6,252 | +1.96% | 124.2만 |
|---|
| 2026.01.13 | ₩5,704 | ₩6,265 | ₩5,544 | ₩6,158 | +7.96% | 145.3만 |
|---|
| 2026.01.12 | ₩5,344 | ₩5,758 | ₩5,116 | ₩5,677 | +6.25% | 94.2만 |
|---|
| 2026.01.09 | ₩5,076 | ₩5,344 | ₩5,076 | ₩5,223 | +2.89% | 68.6만 |
|---|
| 2026.01.08 | ₩4,996 | ₩5,143 | ₩4,823 | ₩5,010 | +0.27% | 66.6만 |
|---|
| 2026.01.07 | ₩4,636 | ₩5,143 | ₩4,622 | ₩4,943 | +6.63% | 95.5만 |
|---|
| 2026.01.06 | ₩4,342 | ₩4,769 | ₩4,342 | ₩4,636 | +6.77% | 90.7만 |
|---|
| 2026.01.05 | ₩4,355 | ₩4,462 | ₩4,248 | ₩4,302 | -1.23% | 27.9만 |
|---|
| 2026.01.02 | ₩4,248 | ₩4,315 | ₩4,128 | ₩4,315 | +1.57% | 35.7만 |
|---|
| 2025.12.31 | ₩4,141 | ₩4,275 | ₩4,088 | ₩4,195 | +1.29% | 40.3만 |
|---|
| 2025.12.30 | ₩4,235 | ₩4,315 | ₩4,021 | ₩4,168 | -1.58% | 81만 |
|---|
| 2025.12.29 | ₩4,368 | ₩4,408 | ₩4,115 | ₩4,261 | -2.45% | 66.8만 |
|---|
| 2025.12.26 | ₩4,448 | ₩4,489 | ₩4,275 | ₩4,422 | -0.60% | 73.3만 |
|---|
| 2025.12.24 | ₩4,368 | ₩4,555 | ₩4,368 | ₩4,475 | +2.45% | 39.4만 |
|---|
| 2025.12.23 | ₩4,689 | ₩4,702 | ₩4,355 | ₩4,422 | -5.70% | 63만 |
|---|
| 2025.12.22 | ₩4,555 | ₩4,756 | ₩4,515 | ₩4,689 | +2.93% | 51.2만 |
|---|
| 2025.12.19 | ₩4,676 | ₩5,344 | ₩4,021 | ₩4,595 | -1.71% | 283.9만 |
|---|
| 2025.12.18 | ₩4,809 | ₩4,969 | ₩4,689 | ₩4,689 | -2.50% | 33.9만 |
|---|
| 2025.12.17 | ₩4,983 | ₩5,063 | ₩4,782 | ₩4,796 | -3.75% | 23.6만 |
|---|
| 2025.12.16 | ₩4,929 | ₩5,036 | ₩4,849 | ₩4,969 | +0.81% | 38.1만 |
|---|
| 2025.12.15 | ₩5,103 | ₩5,143 | ₩4,929 | ₩4,956 | -2.88% | 60.4만 |
|---|
| 2025.12.12 | ₩5,437 | ₩5,437 | ₩5,063 | ₩5,063 | -6.88% | 83.7만 |
|---|
| 2025.12.11 | ₩5,464 | ₩5,504 | ₩5,344 | ₩5,450 | -0.24% | 24.7만 |
|---|
| 2025.12.10 | ₩5,223 | ₩5,477 | ₩5,103 | ₩5,464 | +4.60% | 49.4만 |
|---|
| 2025.12.09 | ₩5,370 | ₩5,397 | ₩5,197 | ₩5,237 | -2.49% | 47.9만 |
|---|
| 2025.12.08 | ₩5,303 | ₩5,517 | ₩5,303 | ₩5,384 | +1.51% | 49.1만 |
|---|
| 2025.12.05 | ₩5,424 | ₩5,464 | ₩5,237 | ₩5,250 | -3.20% | 87.3만 |
|---|
| 2025.12.04 | ₩5,571 | ₩5,571 | ₩5,303 | ₩5,424 | -2.64% | 51.7만 |
|---|
| 2025.12.03 | ₩5,571 | ₩5,691 | ₩5,517 | ₩5,571 | 0.00% | 39만 |
|---|
| 2025.12.02 | ₩5,798 | ₩5,798 | ₩5,410 | ₩5,571 | -3.92% | 46.2만 |
|---|
| 2025.12.01 | ₩5,945 | ₩6,011 | ₩5,677 | ₩5,771 | -2.92% | 59.9만 |
|---|
| 2025.11.28 | ₩6,145 | ₩6,198 | ₩6,038 | ₩6,092 | -0.87% | 18.6만 |
|---|
| 2025.11.26 | ₩5,878 | ₩6,118 | ₩5,798 | ₩6,078 | +3.41% | 54.9만 |
|---|
| 2025.11.25 | ₩5,731 | ₩5,985 | ₩5,731 | ₩5,851 | +2.10% | 38.7만 |
|---|
| 2025.11.24 | ₩5,664 | ₩5,971 | ₩5,651 | ₩5,731 | +1.18% | 48.8만 |
|---|
| 2025.11.21 | ₩5,704 | ₩5,744 | ₩5,490 | ₩5,637 | -1.17% | 37.4만 |
|---|
| 2025.11.20 | ₩5,718 | ₩5,998 | ₩5,597 | ₩5,731 | +0.23% | 37.3만 |
|---|
| 2025.11.19 | ₩5,637 | ₩5,744 | ₩5,504 | ₩5,611 | -0.47% | 26.8만 |
|---|
| 2025.11.18 | ₩5,771 | ₩5,851 | ₩5,504 | ₩5,651 | -2.08% | 40.5만 |
|---|
| 2025.11.17 | ₩5,824 | ₩6,145 | ₩5,718 | ₩5,771 | -0.92% | 49만 |
|---|
| 2025.11.14 | ₩5,624 | ₩5,945 | ₩5,571 | ₩5,798 | +3.09% | 36.6만 |
|---|
| 2025.11.13 | ₩5,865 | ₩5,905 | ₩5,677 | ₩5,784 | -1.37% | 43.5만 |
|---|
| 2025.11.12 | ₩5,677 | ₩6,239 | ₩5,637 | ₩5,918 | +4.24% | 72.3만 |
|---|
| 2025.11.11 | ₩5,584 | ₩5,878 | ₩5,584 | ₩5,704 | +2.15% | 65.9만 |
|---|
| 2025.11.10 | ₩5,317 | ₩6,265 | ₩5,303 | ₩5,624 | +5.78% | 123.8만 |
|---|
| 2025.11.07 | ₩5,130 | ₩5,317 | ₩4,943 | ₩5,317 | +3.65% | 43.7만 |
|---|
| 2025.11.06 | ₩4,943 | ₩5,197 | ₩4,943 | ₩5,130 | +3.78% | 42만 |
|---|
| 2025.11.05 | ₩4,969 | ₩5,130 | ₩4,849 | ₩4,929 | -0.81% | 33.3만 |
|---|
| 2025.11.04 | ₩5,170 | ₩5,263 | ₩4,956 | ₩4,983 | -3.62% | 50.5만 |
|---|
| 2025.11.03 | ₩5,303 | ₩5,344 | ₩5,143 | ₩5,303 | 0.00% | 55.2만 |
|---|
| 2025.10.31 | ₩5,330 | ₩5,490 | ₩5,210 | ₩5,303 | -0.50% | 46.9만 |
|---|
| 2025.10.30 | ₩5,143 | ₩5,237 | ₩5,036 | ₩5,090 | -1.04% | 26.1만 |
|---|
| 2025.10.29 | ₩5,384 | ₩5,384 | ₩5,116 | ₩5,143 | -4.47% | 67만 |
|---|
| 2025.10.28 | ₩5,531 | ₩5,544 | ₩5,303 | ₩5,397 | -2.42% | 19.1만 |
|---|
| 2025.10.27 | ₩5,464 | ₩5,637 | ₩5,464 | ₩5,544 | +1.47% | 19.6만 |
|---|
| 2025.10.24 | ₩5,664 | ₩5,664 | ₩5,277 | ₩5,531 | -2.36% | 40.1만 |
|---|
| 2025.10.23 | ₩5,410 | ₩5,664 | ₩5,397 | ₩5,584 | +3.21% | 54만 |
|---|
| 2025.10.22 | ₩5,677 | ₩5,691 | ₩5,344 | ₩5,410 | -4.71% | 56.3만 |
|---|
| 2025.10.21 | ₩5,905 | ₩5,958 | ₩5,517 | ₩5,731 | -2.94% | 48만 |
|---|
| 2025.10.20 | ₩5,303 | ₩6,145 | ₩5,277 | ₩5,905 | +11.34% | 92.8만 |
|---|
| 2025.10.17 | ₩5,344 | ₩5,477 | ₩5,143 | ₩5,183 | -3.00% | 55.2만 |
|---|
| 2025.10.16 | ₩5,410 | ₩5,584 | ₩5,277 | ₩5,330 | -1.48% | 52.3만 |
|---|
| 2025.10.15 | ₩5,330 | ₩5,357 | ₩5,130 | ₩5,317 | -0.25% | 39.2만 |
|---|
| 2025.10.14 | ₩5,330 | ₩5,330 | ₩5,130 | ₩5,303 | -0.50% | 35.6만 |
|---|
| 2025.10.13 | ₩5,317 | ₩5,437 | ₩5,237 | ₩5,410 | +1.76% | 38.4만 |
|---|
| 2025.10.10 | ₩5,691 | ₩5,691 | ₩5,277 | ₩5,303 | -6.81% | 32.7만 |
|---|