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 | ₩10,009 | ₩10,396 | ₩9,849 | ₩10,236 | +2.27% | 71만 |
| 2026.10.08 | ₩10,102 | ₩10,222 | ₩9,662 | ₩10,062 | -0.40% | 121.5만 |
| 2026.10.07 | ₩9,715 | ₩10,169 | ₩9,702 | ₩10,102 | +3.98% | 115.5만 |
| 2026.10.06 | ₩11,330 | ₩11,330 | ₩9,969 | ₩9,995 | -11.78% | 152.3만 |
| 2026.10.05 | ₩11,397 | ₩11,690 | ₩10,823 | ₩11,650 | +2.22% | 95.6만 |
| 2026.10.02 | ₩11,156 | ₩11,490 | ₩10,783 | ₩11,156 | 0.00% | 108.5만 |
| 2026.10.01 | ₩13,278 | ₩13,332 | ₩11,050 | ₩11,116 | -16.28% | 194.9만 |
| 2026.09.30 | ₩13,238 | ₩13,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,251 |
| +0.10% |
| 136.7만 |
| 2026.09.29 | ₩12,891 | ₩13,425 | ₩12,584 | ₩13,198 | +2.38% | 150만 |
|---|
| 2026.09.28 | ₩11,623 | ₩12,958 | ₩11,303 | ₩12,584 | +8.27% | 276.4만 |
|---|
| 2026.09.25 | ₩11,437 | ₩11,583 | ₩11,210 | ₩11,397 | -0.35% | 67.2만 |
|---|
| 2026.09.24 | ₩11,103 | ₩11,477 | ₩10,943 | ₩11,343 | +2.16% | 63.6만 |
|---|
| 2026.09.23 | ₩11,610 | ₩11,610 | ₩11,196 | ₩11,210 | -3.45% | 61만 |
|---|
| 2026.09.22 | ₩11,023 | ₩11,770 | ₩10,889 | ₩11,610 | +5.33% | 99.3만 |
|---|
| 2026.09.21 | ₩10,409 | ₩11,477 | ₩10,142 | ₩11,116 | +6.79% | 129.9만 |
|---|
| 2026.09.18 | ₩9,982 | ₩10,516 | ₩9,782 | ₩10,476 | +4.95% | 208.4만 |
|---|
| 2026.09.17 | ₩9,755 | ₩9,875 | ₩9,462 | ₩9,635 | -1.23% | 76.5만 |
|---|
| 2026.09.16 | ₩9,675 | ₩9,782 | ₩9,421 | ₩9,622 | -0.55% | 68.6만 |
|---|
| 2026.09.15 | ₩9,408 | ₩9,595 | ₩9,088 | ₩9,555 | +1.56% | 78만 |
|---|
| 2026.09.14 | ₩9,381 | ₩9,582 | ₩9,101 | ₩9,515 | +1.42% | 75.2만 |
|---|
| 2026.09.11 | ₩9,248 | ₩9,368 | ₩8,941 | ₩9,261 | +0.14% | 79.1만 |
|---|
| 2026.09.10 | ₩9,021 | ₩9,395 | ₩8,888 | ₩9,195 | +1.92% | 89.4만 |
|---|
| 2026.09.09 | ₩10,142 | ₩10,155 | ₩9,048 | ₩9,155 | -9.74% | 144.6만 |
|---|
| 2026.09.08 | ₩10,863 | ₩10,916 | ₩9,902 | ₩9,915 | -8.72% | 120.7만 |
|---|
| 2026.09.04 | ₩10,863 | ₩11,183 | ₩10,663 | ₩10,996 | +1.23% | 98.6만 |
|---|
| 2026.09.03 | ₩10,836 | ₩11,090 | ₩10,649 | ₩10,996 | +1.48% | 73.9만 |
|---|
| 2026.09.02 | ₩10,769 | ₩11,050 | ₩10,262 | ₩10,796 | +0.25% | 66.4만 |
|---|
| 2026.09.01 | ₩10,089 | ₩10,676 | ₩10,062 | ₩10,663 | +5.69% | 67.6만 |
|---|
| 2026.08.31 | ₩10,249 | ₩10,356 | ₩10,009 | ₩10,155 | -0.91% | 71.9만 |
|---|
| 2026.08.28 | ₩10,649 | ₩10,769 | ₩10,155 | ₩10,222 | -4.01% | 74.1만 |
|---|
| 2026.08.27 | ₩11,050 | ₩11,370 | ₩10,382 | ₩10,422 | -5.68% | 78.3만 |
|---|
| 2026.08.26 | ₩11,076 | ₩11,210 | ₩10,716 | ₩11,010 | -0.60% | 77.7만 |
|---|
| 2026.08.25 | ₩10,409 | ₩11,343 | ₩10,409 | ₩11,156 | +7.18% | 118.1만 |
|---|
| 2026.08.24 | ₩10,769 | ₩10,769 | ₩10,142 | ₩10,236 | -4.96% | 77.3만 |
|---|
| 2026.08.21 | ₩10,115 | ₩11,143 | ₩10,115 | ₩10,796 | +6.73% | 151.7만 |
|---|
| 2026.08.20 | ₩10,970 | ₩11,010 | ₩9,755 | ₩9,995 | -8.88% | 157.6만 |
|---|
| 2026.08.19 | ₩10,222 | ₩11,650 | ₩10,169 | ₩11,023 | +7.83% | 229만 |
|---|
| 2026.08.18 | ₩9,515 | ₩10,209 | ₩9,448 | ₩10,049 | +5.61% | 96.8만 |
|---|
| 2026.08.17 | ₩9,742 | ₩9,755 | ₩9,288 | ₩9,542 | -2.05% | 83.1만 |
|---|
| 2026.08.14 | ₩9,248 | ₩9,955 | ₩9,115 | ₩9,768 | +5.63% | 125.2만 |
|---|
| 2026.08.13 | ₩9,141 | ₩9,381 | ₩8,954 | ₩9,341 | +2.19% | 62.5만 |
|---|
| 2026.08.12 | ₩9,221 | ₩9,608 | ₩9,115 | ₩9,208 | -0.14% | 115.4만 |
|---|
| 2026.08.11 | ₩9,128 | ₩9,208 | ₩8,567 | ₩9,115 | -0.15% | 137.4만 |
|---|
| 2026.08.10 | ₩9,115 | ₩9,462 | ₩8,487 | ₩9,341 | +2.49% | 192.3만 |
|---|
| 2026.08.07 | ₩10,035 | ₩10,075 | ₩9,235 | ₩9,288 | -7.45% | 119.1만 |
|---|
| 2026.08.06 | ₩10,236 | ₩11,810 | ₩9,768 | ₩9,995 | -2.35% | 245.6만 |
|---|
| 2026.08.05 | ₩11,143 | ₩11,370 | ₩10,262 | ₩10,382 | -6.83% | 145.8만 |
|---|
| 2026.08.04 | ₩10,476 | ₩11,183 | ₩10,342 | ₩11,076 | +5.73% | 201.7만 |
|---|
| 2026.08.03 | ₩10,209 | ₩10,796 | ₩10,009 | ₩10,436 | +2.22% | 165.4만 |
|---|
| 2026.07.31 | ₩10,396 | ₩10,649 | ₩9,768 | ₩10,009 | -3.72% | 157.4만 |
|---|
| 2026.07.30 | ₩9,034 | ₩10,663 | ₩8,688 | ₩10,556 | +16.84% | 299.9만 |
|---|
| 2026.07.29 | ₩8,821 | ₩9,275 | ₩8,647 | ₩8,848 | +0.30% | 185.7만 |
|---|
| 2026.07.28 | ₩8,087 | ₩8,861 | ₩7,847 | ₩8,808 | +8.91% | 278.3만 |
|---|
| 2026.07.27 | ₩7,994 | ₩8,274 | ₩7,833 | ₩8,180 | +2.34% | 123.4만 |
|---|
| 2026.07.24 | ₩8,274 | ₩8,314 | ₩7,753 | ₩7,980 | -3.55% | 124.9만 |
|---|
| 2026.07.23 | ₩7,380 | ₩8,314 | ₩7,286 | ₩8,260 | +11.93% | 233.3만 |
|---|
| 2026.07.22 | ₩7,433 | ₩7,860 | ₩7,340 | ₩7,380 | -0.72% | 169.9만 |
|---|
| 2026.07.21 | ₩6,672 | ₩7,873 | ₩6,659 | ₩7,446 | +11.60% | 260.3만 |
|---|
| 2026.07.20 | ₩6,753 | ₩7,300 | ₩6,592 | ₩6,632 | -1.78% | 196.9만 |
|---|
| 2026.07.17 | ₩6,552 | ₩6,859 | ₩6,379 | ₩6,686 | +2.04% | 175.5만 |
|---|
| 2026.07.16 | ₩6,672 | ₩7,046 | ₩6,232 | ₩6,672 | 0.00% | 269.7만 |
|---|
| 2026.07.15 | ₩6,926 | ₩6,926 | ₩6,219 | ₩6,686 | -3.47% | 449.1만 |
|---|
| 2026.07.14 | ₩8,167 | ₩8,381 | ₩6,659 | ₩6,779 | -16.99% | 1111.1만 |
|---|
| 2026.07.13 | ₩7,233 | ₩11,610 | ₩6,552 | ₩8,167 | +12.92% | 1.7억 |
|---|
| 2026.07.10 | ₩4,324 | ₩4,524 | ₩4,137 | ₩4,471 | +3.40% | 83.3만 |
|---|
| 2026.07.09 | ₩4,337 | ₩4,471 | ₩4,257 | ₩4,324 | -0.31% | 65.4만 |
|---|
| 2026.07.08 | ₩4,631 | ₩4,844 | ₩4,337 | ₩4,337 | -6.34% | 79.8만 |
|---|
| 2026.07.07 | ₩4,484 | ₩4,777 | ₩4,337 | ₩4,671 | +4.17% | 116.4만 |
|---|
| 2026.07.06 | ₩4,671 | ₩4,737 | ₩4,551 | ₩4,551 | -2.57% | 54.8만 |
|---|
| 2026.07.02 | ₩4,537 | ₩4,697 | ₩4,497 | ₩4,657 | +2.65% | 68만 |
|---|
| 2026.07.01 | ₩4,084 | ₩4,577 | ₩4,084 | ₩4,551 | +11.44% | 66만 |
|---|
| 2026.06.30 | ₩4,244 | ₩4,270 | ₩4,030 | ₩4,084 | -3.77% | 64.5만 |
|---|
| 2026.06.29 | ₩4,044 | ₩4,310 | ₩3,950 | ₩4,204 | +3.96% | 94.7만 |
|---|
| 2026.06.26 | ₩3,843 | ₩4,137 | ₩3,830 | ₩4,044 | +5.21% | 500.6만 |
|---|
| 2026.06.25 | ₩3,963 | ₩4,070 | ₩3,803 | ₩3,843 | -3.03% | 59.4만 |
|---|
| 2026.06.24 | ₩4,097 | ₩4,177 | ₩3,883 | ₩3,897 | -4.89% | 62.5만 |
|---|
| 2026.06.23 | ₩3,990 | ₩4,244 | ₩3,990 | ₩4,097 | +2.68% | 43.9만 |
|---|
| 2026.06.22 | ₩3,990 | ₩4,137 | ₩3,977 | ₩4,057 | +1.67% | 47.6만 |
|---|
| 2026.06.18 | ₩4,003 | ₩4,137 | ₩3,883 | ₩4,003 | 0.00% | 86.8만 |
|---|
| 2026.06.17 | ₩4,030 | ₩4,070 | ₩3,817 | ₩3,950 | -1.99% | 72.4만 |
|---|
| 2026.06.16 | ₩4,350 | ₩4,524 | ₩3,963 | ₩3,977 | -8.59% | 83.7만 |
|---|
| 2026.06.15 | ₩4,484 | ₩4,591 | ₩4,324 | ₩4,337 | -3.27% | 45.5만 |
|---|
| 2026.06.12 | ₩4,537 | ₩4,604 | ₩4,390 | ₩4,404 | -2.94% | 50.3만 |
|---|
| 2026.06.11 | ₩4,124 | ₩4,564 | ₩4,057 | ₩4,524 | +9.71% | 121.5만 |
|---|
| 2026.06.10 | ₩4,150 | ₩4,230 | ₩4,084 | ₩4,097 | -1.29% | 75.9만 |
|---|
| 2026.06.09 | ₩4,270 | ₩4,417 | ₩4,150 | ₩4,150 | -2.81% | 49.9만 |
|---|
| 2026.06.08 | ₩4,404 | ₩4,431 | ₩4,164 | ₩4,190 | -4.85% | 36.8만 |
|---|
| 2026.06.05 | ₩4,511 | ₩4,511 | ₩4,257 | ₩4,310 | -4.44% | 43.5만 |
|---|
| 2026.06.04 | ₩4,310 | ₩4,644 | ₩4,310 | ₩4,537 | +5.26% | 51.5만 |
|---|
| 2026.06.03 | ₩4,484 | ₩4,577 | ₩4,284 | ₩4,297 | -4.17% | 46.7만 |
|---|
| 2026.06.02 | ₩4,591 | ₩4,697 | ₩4,484 | ₩4,511 | -1.74% | 41.3만 |
|---|
| 2026.06.01 | ₩4,697 | ₩4,711 | ₩4,444 | ₩4,644 | -1.14% | 86.5만 |
|---|
| 2026.05.29 | ₩4,551 | ₩4,671 | ₩4,404 | ₩4,671 | +2.64% | 61.3만 |
|---|
| 2026.05.28 | ₩4,551 | ₩4,604 | ₩4,390 | ₩4,537 | -0.29% | 67.1만 |
|---|
| 2026.05.27 | ₩4,484 | ₩4,711 | ₩4,457 | ₩4,551 | +1.49% | 46.6만 |
|---|
| 2026.05.26 | ₩4,190 | ₩4,564 | ₩4,190 | ₩4,431 | +5.73% | 70만 |
|---|
| 2026.05.22 | ₩4,404 | ₩4,484 | ₩4,070 | ₩4,150 | -5.76% | 90만 |
|---|
| 2026.05.21 | ₩4,164 | ₩4,284 | ₩4,110 | ₩4,217 | +1.28% | 43.6만 |
|---|
| 2026.05.20 | ₩4,164 | ₩4,337 | ₩4,164 | ₩4,204 | +0.96% | 47.2만 |
|---|
| 2026.05.19 | ₩4,270 | ₩4,284 | ₩4,030 | ₩4,124 | -3.44% | 67.9만 |
|---|
| 2026.05.18 | ₩4,751 | ₩4,751 | ₩4,097 | ₩4,217 | -11.24% | 104.2만 |
|---|
| 2026.05.15 | ₩4,697 | ₩4,804 | ₩4,564 | ₩4,777 | +1.70% | 51.2만 |
|---|
| 2026.05.14 | ₩4,631 | ₩4,831 | ₩4,497 | ₩4,777 | +3.17% | 43.5만 |
|---|
| 2026.05.13 | ₩4,551 | ₩4,777 | ₩4,524 | ₩4,631 | +1.76% | 57.6만 |
|---|
| 2026.05.12 | ₩4,337 | ₩4,604 | ₩4,284 | ₩4,591 | +5.85% | 80만 |
|---|
| 2026.05.11 | ₩4,818 | ₩4,898 | ₩4,270 | ₩4,350 | -9.70% | 201.6만 |
|---|
| 2026.05.08 | ₩5,031 | ₩5,245 | ₩4,951 | ₩5,098 | +1.33% | 62.2만 |
|---|
| 2026.05.07 | ₩5,205 | ₩5,205 | ₩4,884 | ₩5,004 | -3.85% | 105.7만 |
|---|
| 2026.05.06 | ₩5,605 | ₩5,658 | ₩5,138 | ₩5,191 | -7.38% | 154.8만 |
|---|
| 2026.05.05 | ₩5,418 | ₩5,698 | ₩5,405 | ₩5,565 | +2.71% | 87.7만 |
|---|
| 2026.05.04 | ₩5,124 | ₩5,391 | ₩5,058 | ₩5,365 | +4.69% | 74만 |
|---|
| 2026.05.01 | ₩5,164 | ₩5,178 | ₩5,044 | ₩5,124 | -0.78% | 51.9만 |
|---|
| 2026.04.30 | ₩5,191 | ₩5,338 | ₩5,031 | ₩5,218 | +0.51% | 58.2만 |
|---|
| 2026.04.29 | ₩5,164 | ₩5,164 | ₩4,858 | ₩5,124 | -0.78% | 57.3만 |
|---|
| 2026.04.28 | ₩5,418 | ₩5,605 | ₩5,164 | ₩5,191 | -4.19% | 67.2만 |
|---|
| 2026.04.27 | ₩5,298 | ₩6,099 | ₩5,245 | ₩5,458 | +3.02% | 177.5만 |
|---|
| 2026.04.24 | ₩5,018 | ₩5,298 | ₩4,911 | ₩5,205 | +3.72% | 77만 |
|---|
| 2026.04.23 | ₩5,258 | ₩5,298 | ₩5,004 | ₩5,018 | -4.57% | 84만 |
|---|
| 2026.04.22 | ₩5,325 | ₩5,485 | ₩5,178 | ₩5,258 | -1.25% | 77.1만 |
|---|
| 2026.04.21 | ₩5,925 | ₩5,925 | ₩5,218 | ₩5,218 | -11.94% | 135.9만 |
|---|
| 2026.04.20 | ₩6,072 | ₩6,272 | ₩5,818 | ₩5,898 | -2.86% | 130.5만 |
|---|
| 2026.04.17 | ₩6,272 | ₩6,406 | ₩6,032 | ₩6,392 | +1.91% | 82.7만 |
|---|
| 2026.04.16 | ₩6,272 | ₩6,406 | ₩6,099 | ₩6,192 | -1.28% | 79.5만 |
|---|
| 2026.04.15 | ₩6,366 | ₩6,779 | ₩6,085 | ₩6,446 | +1.26% | 147.6만 |
|---|
| 2026.04.14 | ₩5,698 | ₩6,392 | ₩5,672 | ₩6,299 | +10.54% | 267.1만 |
|---|
| 2026.04.13 | ₩5,218 | ₩5,738 | ₩5,205 | ₩5,538 | +6.14% | 129.7만 |
|---|
| 2026.04.10 | ₩6,125 | ₩6,232 | ₩5,151 | ₩5,285 | -13.73% | 210.4만 |
|---|
| 2026.04.09 | ₩5,592 | ₩6,019 | ₩5,458 | ₩5,938 | +6.21% | 115.5만 |
|---|
| 2026.04.08 | ₩5,592 | ₩5,698 | ₩5,391 | ₩5,605 | +0.24% | 130.2만 |
|---|
| 2026.04.07 | ₩5,031 | ₩5,525 | ₩4,777 | ₩5,418 | +7.69% | 184.4만 |
|---|
| 2026.04.06 | ₩4,497 | ₩5,338 | ₩4,471 | ₩5,031 | +11.87% | 185.6만 |
|---|
| 2026.04.02 | ₩4,444 | ₩4,551 | ₩4,324 | ₩4,444 | 0.00% | 48.1만 |
|---|
| 2026.04.01 | ₩4,537 | ₩4,671 | ₩4,511 | ₩4,537 | 0.00% | 32.5만 |
|---|
| 2026.03.31 | ₩4,337 | ₩4,591 | ₩4,337 | ₩4,457 | +2.77% | 39.5만 |
|---|
| 2026.03.30 | ₩4,524 | ₩4,524 | ₩4,310 | ₩4,324 | -4.42% | 25.8만 |
|---|
| 2026.03.27 | ₩4,591 | ₩4,631 | ₩4,457 | ₩4,524 | -1.45% | 32.2만 |
|---|
| 2026.03.26 | ₩4,671 | ₩4,697 | ₩4,551 | ₩4,591 | -1.71% | 25.3만 |
|---|
| 2026.03.25 | ₩4,804 | ₩4,911 | ₩4,724 | ₩4,751 | -1.11% | 25.6만 |
|---|
| 2026.03.24 | ₩4,911 | ₩4,938 | ₩4,684 | ₩4,751 | -3.26% | 37.9만 |
|---|
| 2026.03.23 | ₩5,044 | ₩5,151 | ₩4,831 | ₩4,924 | -2.38% | 30.4만 |
|---|
| 2026.03.20 | ₩5,111 | ₩5,111 | ₩4,871 | ₩4,951 | -3.13% | 38.2만 |
|---|
| 2026.03.19 | ₩4,938 | ₩5,164 | ₩4,831 | ₩5,084 | +2.97% | 45.5만 |
|---|
| 2026.03.18 | ₩5,311 | ₩5,445 | ₩4,871 | ₩5,018 | -5.53% | 101.1만 |
|---|
| 2026.03.17 | ₩4,457 | ₩5,471 | ₩4,404 | ₩5,325 | +19.46% | 168.8만 |
|---|
| 2026.03.16 | ₩4,164 | ₩4,551 | ₩3,897 | ₩4,390 | +5.45% | 90.6만 |
|---|
| 2026.03.13 | ₩4,030 | ₩4,244 | ₩4,030 | ₩4,137 | +2.65% | 31.4만 |
|---|
| 2026.03.12 | ₩4,350 | ₩4,417 | ₩3,963 | ₩3,977 | -8.59% | 61.1만 |
|---|
| 2026.03.11 | ₩4,524 | ₩4,524 | ₩4,284 | ₩4,417 | -2.36% | 29.1만 |
|---|
| 2026.03.10 | ₩4,284 | ₩4,737 | ₩4,284 | ₩4,497 | +4.98% | 84.5만 |
|---|
| 2026.03.09 | ₩3,937 | ₩4,230 | ₩3,870 | ₩4,204 | +6.78% | 45.4만 |
|---|
| 2026.03.06 | ₩3,897 | ₩4,070 | ₩3,897 | ₩3,950 | +1.37% | 41.4만 |
|---|
| 2026.03.05 | ₩4,190 | ₩4,257 | ₩3,883 | ₩3,897 | -7.01% | 102.3만 |
|---|
| 2026.03.04 | ₩4,284 | ₩4,364 | ₩4,137 | ₩4,270 | -0.31% | 24.7만 |
|---|
| 2026.03.03 | ₩4,350 | ₩4,377 | ₩4,190 | ₩4,244 | -2.45% | 39.3만 |
|---|
| 2026.03.02 | ₩4,270 | ₩4,484 | ₩4,204 | ₩4,457 | +4.37% | 29.9만 |
|---|
| 2026.02.27 | ₩4,350 | ₩4,457 | ₩4,310 | ₩4,444 | +2.15% | 22.5만 |
|---|
| 2026.02.26 | ₩4,297 | ₩4,511 | ₩4,190 | ₩4,484 | +4.35% | 20.4만 |
|---|
| 2026.02.25 | ₩4,297 | ₩4,390 | ₩4,217 | ₩4,310 | +0.31% | 37만 |
|---|
| 2026.02.24 | ₩4,084 | ₩4,471 | ₩4,030 | ₩4,297 | +5.23% | 40.8만 |
|---|
| 2026.02.23 | ₩4,044 | ₩4,124 | ₩4,003 | ₩4,097 | +1.32% | 17.6만 |
|---|
| 2026.02.20 | ₩4,257 | ₩4,337 | ₩4,044 | ₩4,084 | -4.08% | 40만 |
|---|
| 2026.02.19 | ₩4,084 | ₩4,284 | ₩4,030 | ₩4,284 | +4.90% | 36.5만 |
|---|
| 2026.02.18 | ₩4,044 | ₩4,177 | ₩3,923 | ₩4,110 | +1.65% | 39.1만 |
|---|
| 2026.02.17 | ₩3,897 | ₩4,097 | ₩3,870 | ₩4,070 | +4.45% | 43.3만 |
|---|
| 2026.02.13 | ₩3,777 | ₩4,017 | ₩3,777 | ₩3,897 | +3.18% | 28.1만 |
|---|
| 2026.02.12 | ₩3,990 | ₩3,990 | ₩3,683 | ₩3,803 | -4.68% | 33.8만 |
|---|
| 2026.02.11 | ₩4,097 | ₩4,110 | ₩3,843 | ₩3,977 | -2.93% | 52.5만 |
|---|
| 2026.02.10 | ₩4,044 | ₩4,204 | ₩3,963 | ₩4,097 | +1.32% | 65.9만 |
|---|
| 2026.02.09 | ₩3,883 | ₩4,017 | ₩3,790 | ₩3,977 | +2.41% | 27.3만 |
|---|
| 2026.02.06 | ₩3,710 | ₩4,017 | ₩3,710 | ₩3,923 | +5.76% | 49만 |
|---|
| 2026.02.05 | ₩3,803 | ₩3,843 | ₩3,616 | ₩3,697 | -2.81% | 49.1만 |
|---|
| 2026.02.04 | ₩3,883 | ₩3,950 | ₩3,697 | ₩3,857 | -0.69% | 45.8만 |
|---|
| 2026.02.03 | ₩3,870 | ₩3,910 | ₩3,750 | ₩3,870 | 0.00% | 48.6만 |
|---|
| 2026.02.02 | ₩3,803 | ₩3,963 | ₩3,737 | ₩3,817 | +0.35% | 50.3만 |
|---|
| 2026.01.30 | ₩3,923 | ₩3,937 | ₩3,750 | ₩3,790 | -3.40% | 53.3만 |
|---|
| 2026.01.29 | ₩4,217 | ₩4,217 | ₩3,950 | ₩3,990 | -5.38% | 80.5만 |
|---|
| 2026.01.28 | ₩4,270 | ₩4,284 | ₩4,110 | ₩4,150 | -2.81% | 37.3만 |
|---|
| 2026.01.27 | ₩4,044 | ₩4,270 | ₩4,003 | ₩4,257 | +5.28% | 51만 |
|---|
| 2026.01.26 | ₩4,310 | ₩4,310 | ₩3,937 | ₩4,030 | -6.50% | 119만 |
|---|
| 2026.01.23 | ₩4,537 | ₩4,537 | ₩4,297 | ₩4,324 | -4.71% | 47.6만 |
|---|
| 2026.01.22 | ₩4,551 | ₩4,724 | ₩4,457 | ₩4,511 | -0.88% | 46.1만 |
|---|
| 2026.01.21 | ₩4,564 | ₩4,737 | ₩4,350 | ₩4,537 | -0.58% | 88.9만 |
|---|
| 2026.01.20 | ₩4,404 | ₩4,524 | ₩4,164 | ₩4,497 | +2.12% | 85.1만 |
|---|
| 2026.01.16 | ₩4,898 | ₩5,018 | ₩4,417 | ₩4,457 | -8.99% | 173.9만 |
|---|
| 2026.01.15 | ₩6,259 | ₩6,446 | ₩4,818 | ₩4,911 | -21.54% | 318만 |
|---|
| 2026.01.14 | ₩6,125 | ₩6,499 | ₩6,099 | ₩6,245 | +1.96% | 124.2만 |
|---|
| 2026.01.13 | ₩5,698 | ₩6,259 | ₩5,538 | ₩6,152 | +7.96% | 145.3만 |
|---|
| 2026.01.12 | ₩5,338 | ₩5,752 | ₩5,111 | ₩5,672 | +6.25% | 94.2만 |
|---|
| 2026.01.09 | ₩5,071 | ₩5,338 | ₩5,071 | ₩5,218 | +2.89% | 68.6만 |
|---|
| 2026.01.08 | ₩4,991 | ₩5,138 | ₩4,818 | ₩5,004 | +0.27% | 66.6만 |
|---|
| 2026.01.07 | ₩4,631 | ₩5,138 | ₩4,617 | ₩4,938 | +6.63% | 95.5만 |
|---|
| 2026.01.06 | ₩4,337 | ₩4,764 | ₩4,337 | ₩4,631 | +6.77% | 90.7만 |
|---|
| 2026.01.05 | ₩4,350 | ₩4,457 | ₩4,244 | ₩4,297 | -1.23% | 27.9만 |
|---|
| 2026.01.02 | ₩4,244 | ₩4,310 | ₩4,124 | ₩4,310 | +1.57% | 35.7만 |
|---|
| 2025.12.31 | ₩4,137 | ₩4,270 | ₩4,084 | ₩4,190 | +1.29% | 40.3만 |
|---|
| 2025.12.30 | ₩4,230 | ₩4,310 | ₩4,017 | ₩4,164 | -1.58% | 81만 |
|---|
| 2025.12.29 | ₩4,364 | ₩4,404 | ₩4,110 | ₩4,257 | -2.45% | 66.8만 |
|---|
| 2025.12.26 | ₩4,444 | ₩4,484 | ₩4,270 | ₩4,417 | -0.60% | 73.3만 |
|---|
| 2025.12.24 | ₩4,364 | ₩4,551 | ₩4,364 | ₩4,471 | +2.45% | 39.4만 |
|---|
| 2025.12.23 | ₩4,684 | ₩4,697 | ₩4,350 | ₩4,417 | -5.70% | 63만 |
|---|
| 2025.12.22 | ₩4,551 | ₩4,751 | ₩4,511 | ₩4,684 | +2.93% | 51.2만 |
|---|
| 2025.12.19 | ₩4,671 | ₩5,338 | ₩4,017 | ₩4,591 | -1.71% | 283.9만 |
|---|
| 2025.12.18 | ₩4,804 | ₩4,964 | ₩4,684 | ₩4,684 | -2.50% | 33.9만 |
|---|
| 2025.12.17 | ₩4,978 | ₩5,058 | ₩4,777 | ₩4,791 | -3.75% | 23.6만 |
|---|
| 2025.12.16 | ₩4,924 | ₩5,031 | ₩4,844 | ₩4,964 | +0.81% | 38.1만 |
|---|
| 2025.12.15 | ₩5,098 | ₩5,138 | ₩4,924 | ₩4,951 | -2.88% | 60.4만 |
|---|
| 2025.12.12 | ₩5,431 | ₩5,431 | ₩5,058 | ₩5,058 | -6.88% | 83.7만 |
|---|
| 2025.12.11 | ₩5,458 | ₩5,498 | ₩5,338 | ₩5,445 | -0.24% | 24.7만 |
|---|
| 2025.12.10 | ₩5,218 | ₩5,471 | ₩5,098 | ₩5,458 | +4.60% | 49.4만 |
|---|
| 2025.12.09 | ₩5,365 | ₩5,391 | ₩5,191 | ₩5,231 | -2.49% | 47.9만 |
|---|
| 2025.12.08 | ₩5,298 | ₩5,511 | ₩5,298 | ₩5,378 | +1.51% | 49.1만 |
|---|
| 2025.12.05 | ₩5,418 | ₩5,458 | ₩5,231 | ₩5,245 | -3.20% | 87.3만 |
|---|
| 2025.12.04 | ₩5,565 | ₩5,565 | ₩5,298 | ₩5,418 | -2.64% | 51.7만 |
|---|
| 2025.12.03 | ₩5,565 | ₩5,685 | ₩5,511 | ₩5,565 | 0.00% | 39만 |
|---|
| 2025.12.02 | ₩5,792 | ₩5,792 | ₩5,405 | ₩5,565 | -3.92% | 46.2만 |
|---|
| 2025.12.01 | ₩5,938 | ₩6,005 | ₩5,672 | ₩5,765 | -2.92% | 59.9만 |
|---|
| 2025.11.28 | ₩6,139 | ₩6,192 | ₩6,032 | ₩6,085 | -0.87% | 18.6만 |
|---|
| 2025.11.26 | ₩5,872 | ₩6,112 | ₩5,792 | ₩6,072 | +3.41% | 54.9만 |
|---|
| 2025.11.25 | ₩5,725 | ₩5,979 | ₩5,725 | ₩5,845 | +2.10% | 38.7만 |
|---|
| 2025.11.24 | ₩5,658 | ₩5,965 | ₩5,645 | ₩5,725 | +1.18% | 48.8만 |
|---|
| 2025.11.21 | ₩5,698 | ₩5,738 | ₩5,485 | ₩5,632 | -1.17% | 37.4만 |
|---|
| 2025.11.20 | ₩5,712 | ₩5,992 | ₩5,592 | ₩5,725 | +0.23% | 37.3만 |
|---|
| 2025.11.19 | ₩5,632 | ₩5,738 | ₩5,498 | ₩5,605 | -0.47% | 26.8만 |
|---|
| 2025.11.18 | ₩5,765 | ₩5,845 | ₩5,498 | ₩5,645 | -2.08% | 40.5만 |
|---|
| 2025.11.17 | ₩5,818 | ₩6,139 | ₩5,712 | ₩5,765 | -0.92% | 49만 |
|---|
| 2025.11.14 | ₩5,618 | ₩5,938 | ₩5,565 | ₩5,792 | +3.09% | 36.6만 |
|---|
| 2025.11.13 | ₩5,858 | ₩5,898 | ₩5,672 | ₩5,778 | -1.37% | 43.5만 |
|---|
| 2025.11.12 | ₩5,672 | ₩6,232 | ₩5,632 | ₩5,912 | +4.24% | 72.3만 |
|---|
| 2025.11.11 | ₩5,578 | ₩5,872 | ₩5,578 | ₩5,698 | +2.15% | 65.9만 |
|---|
| 2025.11.10 | ₩5,311 | ₩6,259 | ₩5,298 | ₩5,618 | +5.78% | 123.8만 |
|---|
| 2025.11.07 | ₩5,124 | ₩5,311 | ₩4,938 | ₩5,311 | +3.65% | 43.7만 |
|---|
| 2025.11.06 | ₩4,938 | ₩5,191 | ₩4,938 | ₩5,124 | +3.78% | 42만 |
|---|
| 2025.11.05 | ₩4,964 | ₩5,124 | ₩4,844 | ₩4,924 | -0.81% | 33.3만 |
|---|
| 2025.11.04 | ₩5,164 | ₩5,258 | ₩4,951 | ₩4,978 | -3.62% | 50.5만 |
|---|
| 2025.11.03 | ₩5,298 | ₩5,338 | ₩5,138 | ₩5,298 | 0.00% | 55.2만 |
|---|
| 2025.10.31 | ₩5,325 | ₩5,485 | ₩5,205 | ₩5,298 | -0.50% | 46.9만 |
|---|
| 2025.10.30 | ₩5,138 | ₩5,231 | ₩5,031 | ₩5,084 | -1.04% | 26.1만 |
|---|
| 2025.10.29 | ₩5,378 | ₩5,378 | ₩5,111 | ₩5,138 | -4.47% | 67만 |
|---|
| 2025.10.28 | ₩5,525 | ₩5,538 | ₩5,298 | ₩5,391 | -2.42% | 19.1만 |
|---|
| 2025.10.27 | ₩5,458 | ₩5,632 | ₩5,458 | ₩5,538 | +1.47% | 19.6만 |
|---|
| 2025.10.24 | ₩5,658 | ₩5,658 | ₩5,271 | ₩5,525 | -2.36% | 40.1만 |
|---|
| 2025.10.23 | ₩5,405 | ₩5,658 | ₩5,391 | ₩5,578 | +3.21% | 54만 |
|---|
| 2025.10.22 | ₩5,672 | ₩5,685 | ₩5,338 | ₩5,405 | -4.71% | 56.3만 |
|---|
| 2025.10.21 | ₩5,898 | ₩5,952 | ₩5,511 | ₩5,725 | -2.94% | 48만 |
|---|
| 2025.10.20 | ₩5,298 | ₩6,139 | ₩5,271 | ₩5,898 | +11.34% | 92.8만 |
|---|
| 2025.10.17 | ₩5,338 | ₩5,471 | ₩5,138 | ₩5,178 | -3.00% | 55.2만 |
|---|
| 2025.10.16 | ₩5,405 | ₩5,578 | ₩5,271 | ₩5,325 | -1.48% | 52.3만 |
|---|
| 2025.10.15 | ₩5,325 | ₩5,351 | ₩5,124 | ₩5,311 | -0.25% | 39.2만 |
|---|
| 2025.10.14 | ₩5,325 | ₩5,325 | ₩5,124 | ₩5,298 | -0.50% | 35.6만 |
|---|
| 2025.10.13 | ₩5,311 | ₩5,431 | ₩5,231 | ₩5,405 | +1.76% | 38.4만 |
|---|
| 2025.10.10 | ₩5,685 | ₩5,685 | ₩5,271 | ₩5,298 | -6.81% | 32.7만 |
|---|