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 | ₩10,011 | ₩10,399 | ₩9,851 | ₩10,238 | +2.27% | 71만 |
| 2026.10.08 | ₩10,105 | ₩10,225 | ₩9,664 | ₩10,065 | -0.40% | 121.5만 |
| 2026.10.07 | ₩9,718 | ₩10,172 | ₩9,704 | ₩10,105 | +3.98% | 115.5만 |
| 2026.10.06 | ₩11,333 | ₩11,333 | ₩9,971 | ₩9,998 | -11.78% | 152.3만 |
| 2026.10.05 | ₩11,400 | ₩11,693 | ₩10,826 | ₩11,653 | +2.22% | 95.6만 |
| 2026.10.02 | ₩11,159 | ₩11,493 | ₩10,786 | ₩11,159 | 0.00% | 108.5만 |
| 2026.10.01 | ₩13,282 | ₩13,335 | ₩11,053 | ₩11,119 | -16.28% | 194.9만 |
| 2026.09.30 | ₩13,242 | ₩13,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,255 |
| +0.10% |
| 136.7만 |
| 2026.09.29 | ₩12,895 | ₩13,429 | ₩12,588 | ₩13,202 | +2.38% | 150만 |
|---|
| 2026.09.28 | ₩11,627 | ₩12,961 | ₩11,306 | ₩12,588 | +8.27% | 276.4만 |
|---|
| 2026.09.25 | ₩11,440 | ₩11,587 | ₩11,213 | ₩11,400 | -0.35% | 67.2만 |
|---|
| 2026.09.24 | ₩11,106 | ₩11,480 | ₩10,946 | ₩11,346 | +2.16% | 63.6만 |
|---|
| 2026.09.23 | ₩11,613 | ₩11,613 | ₩11,199 | ₩11,213 | -3.45% | 61만 |
|---|
| 2026.09.22 | ₩11,026 | ₩11,773 | ₩10,892 | ₩11,613 | +5.33% | 99.3만 |
|---|
| 2026.09.21 | ₩10,412 | ₩11,480 | ₩10,145 | ₩11,119 | +6.79% | 129.9만 |
|---|
| 2026.09.18 | ₩9,985 | ₩10,519 | ₩9,785 | ₩10,479 | +4.95% | 208.4만 |
|---|
| 2026.09.17 | ₩9,758 | ₩9,878 | ₩9,464 | ₩9,638 | -1.23% | 76.5만 |
|---|
| 2026.09.16 | ₩9,678 | ₩9,785 | ₩9,424 | ₩9,624 | -0.55% | 68.6만 |
|---|
| 2026.09.15 | ₩9,411 | ₩9,598 | ₩9,090 | ₩9,558 | +1.56% | 78만 |
|---|
| 2026.09.14 | ₩9,384 | ₩9,584 | ₩9,104 | ₩9,518 | +1.42% | 75.2만 |
|---|
| 2026.09.11 | ₩9,251 | ₩9,371 | ₩8,944 | ₩9,264 | +0.14% | 79.1만 |
|---|
| 2026.09.10 | ₩9,024 | ₩9,397 | ₩8,890 | ₩9,197 | +1.92% | 89.4만 |
|---|
| 2026.09.09 | ₩10,145 | ₩10,158 | ₩9,050 | ₩9,157 | -9.74% | 144.6만 |
|---|
| 2026.09.08 | ₩10,866 | ₩10,919 | ₩9,905 | ₩9,918 | -8.72% | 120.7만 |
|---|
| 2026.09.04 | ₩10,866 | ₩11,186 | ₩10,666 | ₩10,999 | +1.23% | 98.6만 |
|---|
| 2026.09.03 | ₩10,839 | ₩11,093 | ₩10,652 | ₩10,999 | +1.48% | 73.9만 |
|---|
| 2026.09.02 | ₩10,772 | ₩11,053 | ₩10,265 | ₩10,799 | +0.25% | 66.4만 |
|---|
| 2026.09.01 | ₩10,092 | ₩10,679 | ₩10,065 | ₩10,666 | +5.69% | 67.6만 |
|---|
| 2026.08.31 | ₩10,252 | ₩10,359 | ₩10,011 | ₩10,158 | -0.91% | 71.9만 |
|---|
| 2026.08.28 | ₩10,652 | ₩10,772 | ₩10,158 | ₩10,225 | -4.01% | 74.1만 |
|---|
| 2026.08.27 | ₩11,053 | ₩11,373 | ₩10,385 | ₩10,425 | -5.68% | 78.3만 |
|---|
| 2026.08.26 | ₩11,079 | ₩11,213 | ₩10,719 | ₩11,013 | -0.60% | 77.7만 |
|---|
| 2026.08.25 | ₩10,412 | ₩11,346 | ₩10,412 | ₩11,159 | +7.18% | 118.1만 |
|---|
| 2026.08.24 | ₩10,772 | ₩10,772 | ₩10,145 | ₩10,238 | -4.96% | 77.3만 |
|---|
| 2026.08.21 | ₩10,118 | ₩11,146 | ₩10,118 | ₩10,799 | +6.73% | 151.7만 |
|---|
| 2026.08.20 | ₩10,973 | ₩11,013 | ₩9,758 | ₩9,998 | -8.88% | 157.6만 |
|---|
| 2026.08.19 | ₩10,225 | ₩11,653 | ₩10,172 | ₩11,026 | +7.83% | 229만 |
|---|
| 2026.08.18 | ₩9,518 | ₩10,212 | ₩9,451 | ₩10,051 | +5.61% | 96.8만 |
|---|
| 2026.08.17 | ₩9,744 | ₩9,758 | ₩9,291 | ₩9,544 | -2.05% | 83.1만 |
|---|
| 2026.08.14 | ₩9,251 | ₩9,958 | ₩9,117 | ₩9,771 | +5.63% | 125.2만 |
|---|
| 2026.08.13 | ₩9,144 | ₩9,384 | ₩8,957 | ₩9,344 | +2.19% | 62.5만 |
|---|
| 2026.08.12 | ₩9,224 | ₩9,611 | ₩9,117 | ₩9,211 | -0.14% | 115.4만 |
|---|
| 2026.08.11 | ₩9,130 | ₩9,211 | ₩8,570 | ₩9,117 | -0.15% | 137.4만 |
|---|
| 2026.08.10 | ₩9,117 | ₩9,464 | ₩8,490 | ₩9,344 | +2.49% | 192.3만 |
|---|
| 2026.08.07 | ₩10,038 | ₩10,078 | ₩9,237 | ₩9,291 | -7.45% | 119.1만 |
|---|
| 2026.08.06 | ₩10,238 | ₩11,814 | ₩9,771 | ₩9,998 | -2.35% | 245.6만 |
|---|
| 2026.08.05 | ₩11,146 | ₩11,373 | ₩10,265 | ₩10,385 | -6.83% | 145.8만 |
|---|
| 2026.08.04 | ₩10,479 | ₩11,186 | ₩10,345 | ₩11,079 | +5.73% | 201.7만 |
|---|
| 2026.08.03 | ₩10,212 | ₩10,799 | ₩10,011 | ₩10,439 | +2.22% | 165.4만 |
|---|
| 2026.07.31 | ₩10,399 | ₩10,652 | ₩9,771 | ₩10,011 | -3.72% | 157.4만 |
|---|
| 2026.07.30 | ₩9,037 | ₩10,666 | ₩8,690 | ₩10,559 | +16.84% | 299.9만 |
|---|
| 2026.07.29 | ₩8,823 | ₩9,277 | ₩8,650 | ₩8,850 | +0.30% | 185.7만 |
|---|
| 2026.07.28 | ₩8,089 | ₩8,863 | ₩7,849 | ₩8,810 | +8.91% | 278.3만 |
|---|
| 2026.07.27 | ₩7,996 | ₩8,276 | ₩7,836 | ₩8,183 | +2.34% | 123.4만 |
|---|
| 2026.07.24 | ₩8,276 | ₩8,316 | ₩7,756 | ₩7,982 | -3.55% | 124.9만 |
|---|
| 2026.07.23 | ₩7,382 | ₩8,316 | ₩7,288 | ₩8,263 | +11.93% | 233.3만 |
|---|
| 2026.07.22 | ₩7,435 | ₩7,862 | ₩7,342 | ₩7,382 | -0.72% | 169.9만 |
|---|
| 2026.07.21 | ₩6,674 | ₩7,876 | ₩6,661 | ₩7,449 | +11.60% | 260.3만 |
|---|
| 2026.07.20 | ₩6,754 | ₩7,302 | ₩6,594 | ₩6,634 | -1.78% | 196.9만 |
|---|
| 2026.07.17 | ₩6,554 | ₩6,861 | ₩6,381 | ₩6,688 | +2.04% | 175.5만 |
|---|
| 2026.07.16 | ₩6,674 | ₩7,048 | ₩6,234 | ₩6,674 | 0.00% | 269.7만 |
|---|
| 2026.07.15 | ₩6,928 | ₩6,928 | ₩6,220 | ₩6,688 | -3.47% | 449.1만 |
|---|
| 2026.07.14 | ₩8,169 | ₩8,383 | ₩6,661 | ₩6,781 | -16.99% | 1111.1만 |
|---|
| 2026.07.13 | ₩7,235 | ₩11,613 | ₩6,554 | ₩8,169 | +12.92% | 1.7억 |
|---|
| 2026.07.10 | ₩4,325 | ₩4,525 | ₩4,138 | ₩4,472 | +3.40% | 83.3만 |
|---|
| 2026.07.09 | ₩4,338 | ₩4,472 | ₩4,258 | ₩4,325 | -0.31% | 65.4만 |
|---|
| 2026.07.08 | ₩4,632 | ₩4,846 | ₩4,338 | ₩4,338 | -6.34% | 79.8만 |
|---|
| 2026.07.07 | ₩4,485 | ₩4,779 | ₩4,338 | ₩4,672 | +4.17% | 116.4만 |
|---|
| 2026.07.06 | ₩4,672 | ₩4,739 | ₩4,552 | ₩4,552 | -2.57% | 54.8만 |
|---|
| 2026.07.02 | ₩4,539 | ₩4,699 | ₩4,498 | ₩4,659 | +2.65% | 68만 |
|---|
| 2026.07.01 | ₩4,085 | ₩4,579 | ₩4,085 | ₩4,552 | +11.44% | 66만 |
|---|
| 2026.06.30 | ₩4,245 | ₩4,272 | ₩4,031 | ₩4,085 | -3.77% | 64.5만 |
|---|
| 2026.06.29 | ₩4,045 | ₩4,312 | ₩3,951 | ₩4,205 | +3.96% | 94.7만 |
|---|
| 2026.06.26 | ₩3,844 | ₩4,138 | ₩3,831 | ₩4,045 | +5.21% | 500.6만 |
|---|
| 2026.06.25 | ₩3,965 | ₩4,071 | ₩3,804 | ₩3,844 | -3.03% | 59.4만 |
|---|
| 2026.06.24 | ₩4,098 | ₩4,178 | ₩3,884 | ₩3,898 | -4.89% | 62.5만 |
|---|
| 2026.06.23 | ₩3,991 | ₩4,245 | ₩3,991 | ₩4,098 | +2.68% | 43.9만 |
|---|
| 2026.06.22 | ₩3,991 | ₩4,138 | ₩3,978 | ₩4,058 | +1.67% | 47.6만 |
|---|
| 2026.06.18 | ₩4,005 | ₩4,138 | ₩3,884 | ₩4,005 | 0.00% | 86.8만 |
|---|
| 2026.06.17 | ₩4,031 | ₩4,071 | ₩3,818 | ₩3,951 | -1.99% | 72.4만 |
|---|
| 2026.06.16 | ₩4,352 | ₩4,525 | ₩3,965 | ₩3,978 | -8.59% | 83.7만 |
|---|
| 2026.06.15 | ₩4,485 | ₩4,592 | ₩4,325 | ₩4,338 | -3.27% | 45.5만 |
|---|
| 2026.06.12 | ₩4,539 | ₩4,605 | ₩4,392 | ₩4,405 | -2.94% | 50.3만 |
|---|
| 2026.06.11 | ₩4,125 | ₩4,565 | ₩4,058 | ₩4,525 | +9.71% | 121.5만 |
|---|
| 2026.06.10 | ₩4,151 | ₩4,232 | ₩4,085 | ₩4,098 | -1.29% | 75.9만 |
|---|
| 2026.06.09 | ₩4,272 | ₩4,418 | ₩4,151 | ₩4,151 | -2.81% | 49.9만 |
|---|
| 2026.06.08 | ₩4,405 | ₩4,432 | ₩4,165 | ₩4,191 | -4.85% | 36.8만 |
|---|
| 2026.06.05 | ₩4,512 | ₩4,512 | ₩4,258 | ₩4,312 | -4.44% | 43.5만 |
|---|
| 2026.06.04 | ₩4,312 | ₩4,645 | ₩4,312 | ₩4,539 | +5.26% | 51.5만 |
|---|
| 2026.06.03 | ₩4,485 | ₩4,579 | ₩4,285 | ₩4,298 | -4.17% | 46.7만 |
|---|
| 2026.06.02 | ₩4,592 | ₩4,699 | ₩4,485 | ₩4,512 | -1.74% | 41.3만 |
|---|
| 2026.06.01 | ₩4,699 | ₩4,712 | ₩4,445 | ₩4,645 | -1.14% | 86.5만 |
|---|
| 2026.05.29 | ₩4,552 | ₩4,672 | ₩4,405 | ₩4,672 | +2.64% | 61.3만 |
|---|
| 2026.05.28 | ₩4,552 | ₩4,605 | ₩4,392 | ₩4,539 | -0.29% | 67.1만 |
|---|
| 2026.05.27 | ₩4,485 | ₩4,712 | ₩4,458 | ₩4,552 | +1.49% | 46.6만 |
|---|
| 2026.05.26 | ₩4,191 | ₩4,565 | ₩4,191 | ₩4,432 | +5.73% | 70만 |
|---|
| 2026.05.22 | ₩4,405 | ₩4,485 | ₩4,071 | ₩4,151 | -5.76% | 90만 |
|---|
| 2026.05.21 | ₩4,165 | ₩4,285 | ₩4,111 | ₩4,218 | +1.28% | 43.6만 |
|---|
| 2026.05.20 | ₩4,165 | ₩4,338 | ₩4,165 | ₩4,205 | +0.96% | 47.2만 |
|---|
| 2026.05.19 | ₩4,272 | ₩4,285 | ₩4,031 | ₩4,125 | -3.44% | 67.9만 |
|---|
| 2026.05.18 | ₩4,752 | ₩4,752 | ₩4,098 | ₩4,218 | -11.24% | 104.2만 |
|---|
| 2026.05.15 | ₩4,699 | ₩4,805 | ₩4,565 | ₩4,779 | +1.70% | 51.2만 |
|---|
| 2026.05.14 | ₩4,632 | ₩4,832 | ₩4,498 | ₩4,779 | +3.17% | 43.5만 |
|---|
| 2026.05.13 | ₩4,552 | ₩4,779 | ₩4,525 | ₩4,632 | +1.76% | 57.6만 |
|---|
| 2026.05.12 | ₩4,338 | ₩4,605 | ₩4,285 | ₩4,592 | +5.85% | 80만 |
|---|
| 2026.05.11 | ₩4,819 | ₩4,899 | ₩4,272 | ₩4,352 | -9.70% | 201.6만 |
|---|
| 2026.05.08 | ₩5,032 | ₩5,246 | ₩4,952 | ₩5,099 | +1.33% | 62.2만 |
|---|
| 2026.05.07 | ₩5,206 | ₩5,206 | ₩4,886 | ₩5,006 | -3.85% | 105.7만 |
|---|
| 2026.05.06 | ₩5,606 | ₩5,660 | ₩5,139 | ₩5,193 | -7.38% | 154.8만 |
|---|
| 2026.05.05 | ₩5,420 | ₩5,700 | ₩5,406 | ₩5,566 | +2.71% | 87.7만 |
|---|
| 2026.05.04 | ₩5,126 | ₩5,393 | ₩5,059 | ₩5,366 | +4.69% | 74만 |
|---|
| 2026.05.01 | ₩5,166 | ₩5,179 | ₩5,046 | ₩5,126 | -0.78% | 51.9만 |
|---|
| 2026.04.30 | ₩5,193 | ₩5,339 | ₩5,032 | ₩5,219 | +0.51% | 58.2만 |
|---|
| 2026.04.29 | ₩5,166 | ₩5,166 | ₩4,859 | ₩5,126 | -0.78% | 57.3만 |
|---|
| 2026.04.28 | ₩5,420 | ₩5,606 | ₩5,166 | ₩5,193 | -4.19% | 67.2만 |
|---|
| 2026.04.27 | ₩5,299 | ₩6,100 | ₩5,246 | ₩5,460 | +3.02% | 177.5만 |
|---|
| 2026.04.24 | ₩5,019 | ₩5,299 | ₩4,912 | ₩5,206 | +3.72% | 77만 |
|---|
| 2026.04.23 | ₩5,259 | ₩5,299 | ₩5,006 | ₩5,019 | -4.57% | 84만 |
|---|
| 2026.04.22 | ₩5,326 | ₩5,486 | ₩5,179 | ₩5,259 | -1.25% | 77.1만 |
|---|
| 2026.04.21 | ₩5,927 | ₩5,927 | ₩5,219 | ₩5,219 | -11.94% | 135.9만 |
|---|
| 2026.04.20 | ₩6,074 | ₩6,274 | ₩5,820 | ₩5,900 | -2.86% | 130.5만 |
|---|
| 2026.04.17 | ₩6,274 | ₩6,407 | ₩6,034 | ₩6,394 | +1.91% | 82.7만 |
|---|
| 2026.04.16 | ₩6,274 | ₩6,407 | ₩6,100 | ₩6,194 | -1.28% | 79.5만 |
|---|
| 2026.04.15 | ₩6,367 | ₩6,781 | ₩6,087 | ₩6,447 | +1.26% | 147.6만 |
|---|
| 2026.04.14 | ₩5,700 | ₩6,394 | ₩5,673 | ₩6,301 | +10.54% | 267.1만 |
|---|
| 2026.04.13 | ₩5,219 | ₩5,740 | ₩5,206 | ₩5,540 | +6.14% | 129.7만 |
|---|
| 2026.04.10 | ₩6,127 | ₩6,234 | ₩5,153 | ₩5,286 | -13.73% | 210.4만 |
|---|
| 2026.04.09 | ₩5,593 | ₩6,020 | ₩5,460 | ₩5,940 | +6.21% | 115.5만 |
|---|
| 2026.04.08 | ₩5,593 | ₩5,700 | ₩5,393 | ₩5,606 | +0.24% | 130.2만 |
|---|
| 2026.04.07 | ₩5,032 | ₩5,526 | ₩4,779 | ₩5,420 | +7.69% | 184.4만 |
|---|
| 2026.04.06 | ₩4,498 | ₩5,339 | ₩4,472 | ₩5,032 | +11.87% | 185.6만 |
|---|
| 2026.04.02 | ₩4,445 | ₩4,552 | ₩4,325 | ₩4,445 | 0.00% | 48.1만 |
|---|
| 2026.04.01 | ₩4,539 | ₩4,672 | ₩4,512 | ₩4,539 | 0.00% | 32.5만 |
|---|
| 2026.03.31 | ₩4,338 | ₩4,592 | ₩4,338 | ₩4,458 | +2.77% | 39.5만 |
|---|
| 2026.03.30 | ₩4,525 | ₩4,525 | ₩4,312 | ₩4,325 | -4.42% | 25.8만 |
|---|
| 2026.03.27 | ₩4,592 | ₩4,632 | ₩4,458 | ₩4,525 | -1.45% | 32.2만 |
|---|
| 2026.03.26 | ₩4,672 | ₩4,699 | ₩4,552 | ₩4,592 | -1.71% | 25.3만 |
|---|
| 2026.03.25 | ₩4,805 | ₩4,912 | ₩4,725 | ₩4,752 | -1.11% | 25.6만 |
|---|
| 2026.03.24 | ₩4,912 | ₩4,939 | ₩4,685 | ₩4,752 | -3.26% | 37.9만 |
|---|
| 2026.03.23 | ₩5,046 | ₩5,153 | ₩4,832 | ₩4,926 | -2.38% | 30.4만 |
|---|
| 2026.03.20 | ₩5,113 | ₩5,113 | ₩4,872 | ₩4,952 | -3.13% | 38.2만 |
|---|
| 2026.03.19 | ₩4,939 | ₩5,166 | ₩4,832 | ₩5,086 | +2.97% | 45.5만 |
|---|
| 2026.03.18 | ₩5,313 | ₩5,446 | ₩4,872 | ₩5,019 | -5.53% | 101.1만 |
|---|
| 2026.03.17 | ₩4,458 | ₩5,473 | ₩4,405 | ₩5,326 | +19.46% | 168.8만 |
|---|
| 2026.03.16 | ₩4,165 | ₩4,552 | ₩3,898 | ₩4,392 | +5.45% | 90.6만 |
|---|
| 2026.03.13 | ₩4,031 | ₩4,245 | ₩4,031 | ₩4,138 | +2.65% | 31.4만 |
|---|
| 2026.03.12 | ₩4,352 | ₩4,418 | ₩3,965 | ₩3,978 | -8.59% | 61.1만 |
|---|
| 2026.03.11 | ₩4,525 | ₩4,525 | ₩4,285 | ₩4,418 | -2.36% | 29.1만 |
|---|
| 2026.03.10 | ₩4,285 | ₩4,739 | ₩4,285 | ₩4,498 | +4.98% | 84.5만 |
|---|
| 2026.03.09 | ₩3,938 | ₩4,232 | ₩3,871 | ₩4,205 | +6.78% | 45.4만 |
|---|
| 2026.03.06 | ₩3,898 | ₩4,071 | ₩3,898 | ₩3,951 | +1.37% | 41.4만 |
|---|
| 2026.03.05 | ₩4,191 | ₩4,258 | ₩3,884 | ₩3,898 | -7.01% | 102.3만 |
|---|
| 2026.03.04 | ₩4,285 | ₩4,365 | ₩4,138 | ₩4,272 | -0.31% | 24.7만 |
|---|
| 2026.03.03 | ₩4,352 | ₩4,378 | ₩4,191 | ₩4,245 | -2.45% | 39.3만 |
|---|
| 2026.03.02 | ₩4,272 | ₩4,485 | ₩4,205 | ₩4,458 | +4.37% | 29.9만 |
|---|
| 2026.02.27 | ₩4,352 | ₩4,458 | ₩4,312 | ₩4,445 | +2.15% | 22.5만 |
|---|
| 2026.02.26 | ₩4,298 | ₩4,512 | ₩4,191 | ₩4,485 | +4.35% | 20.4만 |
|---|
| 2026.02.25 | ₩4,298 | ₩4,392 | ₩4,218 | ₩4,312 | +0.31% | 37만 |
|---|
| 2026.02.24 | ₩4,085 | ₩4,472 | ₩4,031 | ₩4,298 | +5.23% | 40.8만 |
|---|
| 2026.02.23 | ₩4,045 | ₩4,125 | ₩4,005 | ₩4,098 | +1.32% | 17.6만 |
|---|
| 2026.02.20 | ₩4,258 | ₩4,338 | ₩4,045 | ₩4,085 | -4.08% | 40만 |
|---|
| 2026.02.19 | ₩4,085 | ₩4,285 | ₩4,031 | ₩4,285 | +4.90% | 36.5만 |
|---|
| 2026.02.18 | ₩4,045 | ₩4,178 | ₩3,924 | ₩4,111 | +1.65% | 39.1만 |
|---|
| 2026.02.17 | ₩3,898 | ₩4,098 | ₩3,871 | ₩4,071 | +4.45% | 43.3만 |
|---|
| 2026.02.13 | ₩3,778 | ₩4,018 | ₩3,778 | ₩3,898 | +3.18% | 28.1만 |
|---|
| 2026.02.12 | ₩3,991 | ₩3,991 | ₩3,684 | ₩3,804 | -4.68% | 33.8만 |
|---|
| 2026.02.11 | ₩4,098 | ₩4,111 | ₩3,844 | ₩3,978 | -2.93% | 52.5만 |
|---|
| 2026.02.10 | ₩4,045 | ₩4,205 | ₩3,965 | ₩4,098 | +1.32% | 65.9만 |
|---|
| 2026.02.09 | ₩3,884 | ₩4,018 | ₩3,791 | ₩3,978 | +2.41% | 27.3만 |
|---|
| 2026.02.06 | ₩3,711 | ₩4,018 | ₩3,711 | ₩3,924 | +5.76% | 49만 |
|---|
| 2026.02.05 | ₩3,804 | ₩3,844 | ₩3,617 | ₩3,698 | -2.81% | 49.1만 |
|---|
| 2026.02.04 | ₩3,884 | ₩3,951 | ₩3,698 | ₩3,858 | -0.69% | 45.8만 |
|---|
| 2026.02.03 | ₩3,871 | ₩3,911 | ₩3,751 | ₩3,871 | 0.00% | 48.6만 |
|---|
| 2026.02.02 | ₩3,804 | ₩3,965 | ₩3,738 | ₩3,818 | +0.35% | 50.3만 |
|---|
| 2026.01.30 | ₩3,924 | ₩3,938 | ₩3,751 | ₩3,791 | -3.40% | 53.3만 |
|---|
| 2026.01.29 | ₩4,218 | ₩4,218 | ₩3,951 | ₩3,991 | -5.38% | 80.5만 |
|---|
| 2026.01.28 | ₩4,272 | ₩4,285 | ₩4,111 | ₩4,151 | -2.81% | 37.3만 |
|---|
| 2026.01.27 | ₩4,045 | ₩4,272 | ₩4,005 | ₩4,258 | +5.28% | 51만 |
|---|
| 2026.01.26 | ₩4,312 | ₩4,312 | ₩3,938 | ₩4,031 | -6.50% | 119만 |
|---|
| 2026.01.23 | ₩4,539 | ₩4,539 | ₩4,298 | ₩4,325 | -4.71% | 47.6만 |
|---|
| 2026.01.22 | ₩4,552 | ₩4,725 | ₩4,458 | ₩4,512 | -0.88% | 46.1만 |
|---|
| 2026.01.21 | ₩4,565 | ₩4,739 | ₩4,352 | ₩4,539 | -0.58% | 88.9만 |
|---|
| 2026.01.20 | ₩4,405 | ₩4,525 | ₩4,165 | ₩4,498 | +2.12% | 85.1만 |
|---|
| 2026.01.16 | ₩4,899 | ₩5,019 | ₩4,418 | ₩4,458 | -8.99% | 173.9만 |
|---|
| 2026.01.15 | ₩6,260 | ₩6,447 | ₩4,819 | ₩4,912 | -21.54% | 318만 |
|---|
| 2026.01.14 | ₩6,127 | ₩6,501 | ₩6,100 | ₩6,247 | +1.96% | 124.2만 |
|---|
| 2026.01.13 | ₩5,700 | ₩6,260 | ₩5,540 | ₩6,154 | +7.96% | 145.3만 |
|---|
| 2026.01.12 | ₩5,339 | ₩5,753 | ₩5,113 | ₩5,673 | +6.25% | 94.2만 |
|---|
| 2026.01.09 | ₩5,072 | ₩5,339 | ₩5,072 | ₩5,219 | +2.89% | 68.6만 |
|---|
| 2026.01.08 | ₩4,992 | ₩5,139 | ₩4,819 | ₩5,006 | +0.27% | 66.6만 |
|---|
| 2026.01.07 | ₩4,632 | ₩5,139 | ₩4,619 | ₩4,939 | +6.63% | 95.5만 |
|---|
| 2026.01.06 | ₩4,338 | ₩4,765 | ₩4,338 | ₩4,632 | +6.77% | 90.7만 |
|---|
| 2026.01.05 | ₩4,352 | ₩4,458 | ₩4,245 | ₩4,298 | -1.23% | 27.9만 |
|---|
| 2026.01.02 | ₩4,245 | ₩4,312 | ₩4,125 | ₩4,312 | +1.57% | 35.7만 |
|---|
| 2025.12.31 | ₩4,138 | ₩4,272 | ₩4,085 | ₩4,191 | +1.29% | 40.3만 |
|---|
| 2025.12.30 | ₩4,232 | ₩4,312 | ₩4,018 | ₩4,165 | -1.58% | 81만 |
|---|
| 2025.12.29 | ₩4,365 | ₩4,405 | ₩4,111 | ₩4,258 | -2.45% | 66.8만 |
|---|
| 2025.12.26 | ₩4,445 | ₩4,485 | ₩4,272 | ₩4,418 | -0.60% | 73.3만 |
|---|
| 2025.12.24 | ₩4,365 | ₩4,552 | ₩4,365 | ₩4,472 | +2.45% | 39.4만 |
|---|
| 2025.12.23 | ₩4,685 | ₩4,699 | ₩4,352 | ₩4,418 | -5.70% | 63만 |
|---|
| 2025.12.22 | ₩4,552 | ₩4,752 | ₩4,512 | ₩4,685 | +2.93% | 51.2만 |
|---|
| 2025.12.19 | ₩4,672 | ₩5,339 | ₩4,018 | ₩4,592 | -1.71% | 283.9만 |
|---|
| 2025.12.18 | ₩4,805 | ₩4,966 | ₩4,685 | ₩4,685 | -2.50% | 33.9만 |
|---|
| 2025.12.17 | ₩4,979 | ₩5,059 | ₩4,779 | ₩4,792 | -3.75% | 23.6만 |
|---|
| 2025.12.16 | ₩4,926 | ₩5,032 | ₩4,846 | ₩4,966 | +0.81% | 38.1만 |
|---|
| 2025.12.15 | ₩5,099 | ₩5,139 | ₩4,926 | ₩4,952 | -2.88% | 60.4만 |
|---|
| 2025.12.12 | ₩5,433 | ₩5,433 | ₩5,059 | ₩5,059 | -6.88% | 83.7만 |
|---|
| 2025.12.11 | ₩5,460 | ₩5,500 | ₩5,339 | ₩5,446 | -0.24% | 24.7만 |
|---|
| 2025.12.10 | ₩5,219 | ₩5,473 | ₩5,099 | ₩5,460 | +4.60% | 49.4만 |
|---|
| 2025.12.09 | ₩5,366 | ₩5,393 | ₩5,193 | ₩5,233 | -2.49% | 47.9만 |
|---|
| 2025.12.08 | ₩5,299 | ₩5,513 | ₩5,299 | ₩5,379 | +1.51% | 49.1만 |
|---|
| 2025.12.05 | ₩5,420 | ₩5,460 | ₩5,233 | ₩5,246 | -3.20% | 87.3만 |
|---|
| 2025.12.04 | ₩5,566 | ₩5,566 | ₩5,299 | ₩5,420 | -2.64% | 51.7만 |
|---|
| 2025.12.03 | ₩5,566 | ₩5,687 | ₩5,513 | ₩5,566 | 0.00% | 39만 |
|---|
| 2025.12.02 | ₩5,793 | ₩5,793 | ₩5,406 | ₩5,566 | -3.92% | 46.2만 |
|---|
| 2025.12.01 | ₩5,940 | ₩6,007 | ₩5,673 | ₩5,767 | -2.92% | 59.9만 |
|---|
| 2025.11.28 | ₩6,140 | ₩6,194 | ₩6,034 | ₩6,087 | -0.87% | 18.6만 |
|---|
| 2025.11.26 | ₩5,873 | ₩6,114 | ₩5,793 | ₩6,074 | +3.41% | 54.9만 |
|---|
| 2025.11.25 | ₩5,727 | ₩5,980 | ₩5,727 | ₩5,847 | +2.10% | 38.7만 |
|---|
| 2025.11.24 | ₩5,660 | ₩5,967 | ₩5,646 | ₩5,727 | +1.18% | 48.8만 |
|---|
| 2025.11.21 | ₩5,700 | ₩5,740 | ₩5,486 | ₩5,633 | -1.17% | 37.4만 |
|---|
| 2025.11.20 | ₩5,713 | ₩5,994 | ₩5,593 | ₩5,727 | +0.23% | 37.3만 |
|---|
| 2025.11.19 | ₩5,633 | ₩5,740 | ₩5,500 | ₩5,606 | -0.47% | 26.8만 |
|---|
| 2025.11.18 | ₩5,767 | ₩5,847 | ₩5,500 | ₩5,646 | -2.08% | 40.5만 |
|---|
| 2025.11.17 | ₩5,820 | ₩6,140 | ₩5,713 | ₩5,767 | -0.92% | 49만 |
|---|
| 2025.11.14 | ₩5,620 | ₩5,940 | ₩5,566 | ₩5,793 | +3.09% | 36.6만 |
|---|
| 2025.11.13 | ₩5,860 | ₩5,900 | ₩5,673 | ₩5,780 | -1.37% | 43.5만 |
|---|
| 2025.11.12 | ₩5,673 | ₩6,234 | ₩5,633 | ₩5,913 | +4.24% | 72.3만 |
|---|
| 2025.11.11 | ₩5,580 | ₩5,873 | ₩5,580 | ₩5,700 | +2.15% | 65.9만 |
|---|
| 2025.11.10 | ₩5,313 | ₩6,260 | ₩5,299 | ₩5,620 | +5.78% | 123.8만 |
|---|
| 2025.11.07 | ₩5,126 | ₩5,313 | ₩4,939 | ₩5,313 | +3.65% | 43.7만 |
|---|
| 2025.11.06 | ₩4,939 | ₩5,193 | ₩4,939 | ₩5,126 | +3.78% | 42만 |
|---|
| 2025.11.05 | ₩4,966 | ₩5,126 | ₩4,846 | ₩4,926 | -0.81% | 33.3만 |
|---|
| 2025.11.04 | ₩5,166 | ₩5,259 | ₩4,952 | ₩4,979 | -3.62% | 50.5만 |
|---|
| 2025.11.03 | ₩5,299 | ₩5,339 | ₩5,139 | ₩5,299 | 0.00% | 55.2만 |
|---|
| 2025.10.31 | ₩5,326 | ₩5,486 | ₩5,206 | ₩5,299 | -0.50% | 46.9만 |
|---|
| 2025.10.30 | ₩5,139 | ₩5,233 | ₩5,032 | ₩5,086 | -1.04% | 26.1만 |
|---|
| 2025.10.29 | ₩5,379 | ₩5,379 | ₩5,113 | ₩5,139 | -4.47% | 67만 |
|---|
| 2025.10.28 | ₩5,526 | ₩5,540 | ₩5,299 | ₩5,393 | -2.42% | 19.1만 |
|---|
| 2025.10.27 | ₩5,460 | ₩5,633 | ₩5,460 | ₩5,540 | +1.47% | 19.6만 |
|---|
| 2025.10.24 | ₩5,660 | ₩5,660 | ₩5,273 | ₩5,526 | -2.36% | 40.1만 |
|---|
| 2025.10.23 | ₩5,406 | ₩5,660 | ₩5,393 | ₩5,580 | +3.21% | 54만 |
|---|
| 2025.10.22 | ₩5,673 | ₩5,687 | ₩5,339 | ₩5,406 | -4.71% | 56.3만 |
|---|
| 2025.10.21 | ₩5,900 | ₩5,953 | ₩5,513 | ₩5,727 | -2.94% | 48만 |
|---|
| 2025.10.20 | ₩5,299 | ₩6,140 | ₩5,273 | ₩5,900 | +11.34% | 92.8만 |
|---|
| 2025.10.17 | ₩5,339 | ₩5,473 | ₩5,139 | ₩5,179 | -3.00% | 55.2만 |
|---|
| 2025.10.16 | ₩5,406 | ₩5,580 | ₩5,273 | ₩5,326 | -1.48% | 52.3만 |
|---|
| 2025.10.15 | ₩5,326 | ₩5,353 | ₩5,126 | ₩5,313 | -0.25% | 39.2만 |
|---|
| 2025.10.14 | ₩5,326 | ₩5,326 | ₩5,126 | ₩5,299 | -0.50% | 35.6만 |
|---|
| 2025.10.13 | ₩5,313 | ₩5,433 | ₩5,233 | ₩5,406 | +1.76% | 38.4만 |
|---|
| 2025.10.10 | ₩5,687 | ₩5,687 | ₩5,273 | ₩5,299 | -6.81% | 32.7만 |
|---|