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 | ₩10,010 | ₩10,397 | ₩9,850 | ₩10,237 | +2.27% | 71만 |
| 2026.10.08 | ₩10,104 | ₩10,224 | ₩9,663 | ₩10,064 | -0.40% | 121.5만 |
| 2026.10.07 | ₩9,717 | ₩10,171 | ₩9,703 | ₩10,104 | +3.98% | 115.5만 |
| 2026.10.06 | ₩11,332 | ₩11,332 | ₩9,970 | ₩9,997 | -11.78% | 152.3만 |
| 2026.10.05 | ₩11,399 | ₩11,692 | ₩10,825 | ₩11,652 | +2.22% | 95.6만 |
| 2026.10.02 | ₩11,158 | ₩11,492 | ₩10,785 | ₩11,158 | 0.00% | 108.5만 |
| 2026.10.01 | ₩13,280 | ₩13,334 | ₩11,051 | ₩11,118 | -16.28% | 194.9만 |
| 2026.09.30 | ₩13,240 | ₩13,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,254 |
| +0.10% |
| 136.7만 |
| 2026.09.29 | ₩12,893 | ₩13,427 | ₩12,586 | ₩13,200 | +2.38% | 150만 |
|---|
| 2026.09.28 | ₩11,625 | ₩12,960 | ₩11,305 | ₩12,586 | +8.27% | 276.4만 |
|---|
| 2026.09.25 | ₩11,439 | ₩11,585 | ₩11,212 | ₩11,399 | -0.35% | 67.2만 |
|---|
| 2026.09.24 | ₩11,105 | ₩11,479 | ₩10,945 | ₩11,345 | +2.16% | 63.6만 |
|---|
| 2026.09.23 | ₩11,612 | ₩11,612 | ₩11,198 | ₩11,212 | -3.45% | 61만 |
|---|
| 2026.09.22 | ₩11,025 | ₩11,772 | ₩10,891 | ₩11,612 | +5.33% | 99.3만 |
|---|
| 2026.09.21 | ₩10,411 | ₩11,479 | ₩10,144 | ₩11,118 | +6.79% | 129.9만 |
|---|
| 2026.09.18 | ₩9,984 | ₩10,518 | ₩9,783 | ₩10,478 | +4.95% | 208.4만 |
|---|
| 2026.09.17 | ₩9,757 | ₩9,877 | ₩9,463 | ₩9,637 | -1.23% | 76.5만 |
|---|
| 2026.09.16 | ₩9,677 | ₩9,783 | ₩9,423 | ₩9,623 | -0.55% | 68.6만 |
|---|
| 2026.09.15 | ₩9,410 | ₩9,597 | ₩9,089 | ₩9,557 | +1.56% | 78만 |
|---|
| 2026.09.14 | ₩9,383 | ₩9,583 | ₩9,103 | ₩9,517 | +1.42% | 75.2만 |
|---|
| 2026.09.11 | ₩9,250 | ₩9,370 | ₩8,943 | ₩9,263 | +0.14% | 79.1만 |
|---|
| 2026.09.10 | ₩9,023 | ₩9,396 | ₩8,889 | ₩9,196 | +1.92% | 89.4만 |
|---|
| 2026.09.09 | ₩10,144 | ₩10,157 | ₩9,049 | ₩9,156 | -9.74% | 144.6만 |
|---|
| 2026.09.08 | ₩10,865 | ₩10,918 | ₩9,904 | ₩9,917 | -8.72% | 120.7만 |
|---|
| 2026.09.04 | ₩10,865 | ₩11,185 | ₩10,664 | ₩10,998 | +1.23% | 98.6만 |
|---|
| 2026.09.03 | ₩10,838 | ₩11,092 | ₩10,651 | ₩10,998 | +1.48% | 73.9만 |
|---|
| 2026.09.02 | ₩10,771 | ₩11,051 | ₩10,264 | ₩10,798 | +0.25% | 66.4만 |
|---|
| 2026.09.01 | ₩10,090 | ₩10,678 | ₩10,064 | ₩10,664 | +5.69% | 67.6만 |
|---|
| 2026.08.31 | ₩10,251 | ₩10,357 | ₩10,010 | ₩10,157 | -0.91% | 71.9만 |
|---|
| 2026.08.28 | ₩10,651 | ₩10,771 | ₩10,157 | ₩10,224 | -4.01% | 74.1만 |
|---|
| 2026.08.27 | ₩11,051 | ₩11,372 | ₩10,384 | ₩10,424 | -5.68% | 78.3만 |
|---|
| 2026.08.26 | ₩11,078 | ₩11,212 | ₩10,718 | ₩11,011 | -0.60% | 77.7만 |
|---|
| 2026.08.25 | ₩10,411 | ₩11,345 | ₩10,411 | ₩11,158 | +7.18% | 118.1만 |
|---|
| 2026.08.24 | ₩10,771 | ₩10,771 | ₩10,144 | ₩10,237 | -4.96% | 77.3만 |
|---|
| 2026.08.21 | ₩10,117 | ₩11,145 | ₩10,117 | ₩10,798 | +6.73% | 151.7만 |
|---|
| 2026.08.20 | ₩10,971 | ₩11,011 | ₩9,757 | ₩9,997 | -8.88% | 157.6만 |
|---|
| 2026.08.19 | ₩10,224 | ₩11,652 | ₩10,171 | ₩11,025 | +7.83% | 229만 |
|---|
| 2026.08.18 | ₩9,517 | ₩10,211 | ₩9,450 | ₩10,050 | +5.61% | 96.8만 |
|---|
| 2026.08.17 | ₩9,743 | ₩9,757 | ₩9,290 | ₩9,543 | -2.05% | 83.1만 |
|---|
| 2026.08.14 | ₩9,250 | ₩9,957 | ₩9,116 | ₩9,770 | +5.63% | 125.2만 |
|---|
| 2026.08.13 | ₩9,143 | ₩9,383 | ₩8,956 | ₩9,343 | +2.19% | 62.5만 |
|---|
| 2026.08.12 | ₩9,223 | ₩9,610 | ₩9,116 | ₩9,210 | -0.14% | 115.4만 |
|---|
| 2026.08.11 | ₩9,129 | ₩9,210 | ₩8,569 | ₩9,116 | -0.15% | 137.4만 |
|---|
| 2026.08.10 | ₩9,116 | ₩9,463 | ₩8,489 | ₩9,343 | +2.49% | 192.3만 |
|---|
| 2026.08.07 | ₩10,037 | ₩10,077 | ₩9,236 | ₩9,290 | -7.45% | 119.1만 |
|---|
| 2026.08.06 | ₩10,237 | ₩11,812 | ₩9,770 | ₩9,997 | -2.35% | 245.6만 |
|---|
| 2026.08.05 | ₩11,145 | ₩11,372 | ₩10,264 | ₩10,384 | -6.83% | 145.8만 |
|---|
| 2026.08.04 | ₩10,478 | ₩11,185 | ₩10,344 | ₩11,078 | +5.73% | 201.7만 |
|---|
| 2026.08.03 | ₩10,211 | ₩10,798 | ₩10,010 | ₩10,438 | +2.22% | 165.4만 |
|---|
| 2026.07.31 | ₩10,397 | ₩10,651 | ₩9,770 | ₩10,010 | -3.72% | 157.4만 |
|---|
| 2026.07.30 | ₩9,036 | ₩10,664 | ₩8,689 | ₩10,558 | +16.84% | 299.9만 |
|---|
| 2026.07.29 | ₩8,822 | ₩9,276 | ₩8,649 | ₩8,849 | +0.30% | 185.7만 |
|---|
| 2026.07.28 | ₩8,088 | ₩8,863 | ₩7,848 | ₩8,809 | +8.91% | 278.3만 |
|---|
| 2026.07.27 | ₩7,995 | ₩8,275 | ₩7,835 | ₩8,182 | +2.34% | 123.4만 |
|---|
| 2026.07.24 | ₩8,275 | ₩8,315 | ₩7,755 | ₩7,982 | -3.55% | 124.9만 |
|---|
| 2026.07.23 | ₩7,381 | ₩8,315 | ₩7,288 | ₩8,262 | +11.93% | 233.3만 |
|---|
| 2026.07.22 | ₩7,434 | ₩7,862 | ₩7,341 | ₩7,381 | -0.72% | 169.9만 |
|---|
| 2026.07.21 | ₩6,674 | ₩7,875 | ₩6,660 | ₩7,448 | +11.60% | 260.3만 |
|---|
| 2026.07.20 | ₩6,754 | ₩7,301 | ₩6,594 | ₩6,634 | -1.78% | 196.9만 |
|---|
| 2026.07.17 | ₩6,553 | ₩6,860 | ₩6,380 | ₩6,687 | +2.04% | 175.5만 |
|---|
| 2026.07.16 | ₩6,674 | ₩7,047 | ₩6,233 | ₩6,674 | 0.00% | 269.7만 |
|---|
| 2026.07.15 | ₩6,927 | ₩6,927 | ₩6,220 | ₩6,687 | -3.47% | 449.1만 |
|---|
| 2026.07.14 | ₩8,168 | ₩8,382 | ₩6,660 | ₩6,780 | -16.99% | 1111.1만 |
|---|
| 2026.07.13 | ₩7,234 | ₩11,612 | ₩6,553 | ₩8,168 | +12.92% | 1.7억 |
|---|
| 2026.07.10 | ₩4,324 | ₩4,525 | ₩4,138 | ₩4,471 | +3.40% | 83.3만 |
|---|
| 2026.07.09 | ₩4,338 | ₩4,471 | ₩4,258 | ₩4,324 | -0.31% | 65.4만 |
|---|
| 2026.07.08 | ₩4,631 | ₩4,845 | ₩4,338 | ₩4,338 | -6.34% | 79.8만 |
|---|
| 2026.07.07 | ₩4,485 | ₩4,778 | ₩4,338 | ₩4,672 | +4.17% | 116.4만 |
|---|
| 2026.07.06 | ₩4,672 | ₩4,738 | ₩4,551 | ₩4,551 | -2.57% | 54.8만 |
|---|
| 2026.07.02 | ₩4,538 | ₩4,698 | ₩4,498 | ₩4,658 | +2.65% | 68만 |
|---|
| 2026.07.01 | ₩4,084 | ₩4,578 | ₩4,084 | ₩4,551 | +11.44% | 66만 |
|---|
| 2026.06.30 | ₩4,244 | ₩4,271 | ₩4,031 | ₩4,084 | -3.77% | 64.5만 |
|---|
| 2026.06.29 | ₩4,044 | ₩4,311 | ₩3,951 | ₩4,204 | +3.96% | 94.7만 |
|---|
| 2026.06.26 | ₩3,844 | ₩4,138 | ₩3,831 | ₩4,044 | +5.21% | 500.6만 |
|---|
| 2026.06.25 | ₩3,964 | ₩4,071 | ₩3,804 | ₩3,844 | -3.03% | 59.4만 |
|---|
| 2026.06.24 | ₩4,098 | ₩4,178 | ₩3,884 | ₩3,897 | -4.89% | 62.5만 |
|---|
| 2026.06.23 | ₩3,991 | ₩4,244 | ₩3,991 | ₩4,098 | +2.68% | 43.9만 |
|---|
| 2026.06.22 | ₩3,991 | ₩4,138 | ₩3,977 | ₩4,058 | +1.67% | 47.6만 |
|---|
| 2026.06.18 | ₩4,004 | ₩4,138 | ₩3,884 | ₩4,004 | 0.00% | 86.8만 |
|---|
| 2026.06.17 | ₩4,031 | ₩4,071 | ₩3,817 | ₩3,951 | -1.99% | 72.4만 |
|---|
| 2026.06.16 | ₩4,351 | ₩4,525 | ₩3,964 | ₩3,977 | -8.59% | 83.7만 |
|---|
| 2026.06.15 | ₩4,485 | ₩4,591 | ₩4,324 | ₩4,338 | -3.27% | 45.5만 |
|---|
| 2026.06.12 | ₩4,538 | ₩4,605 | ₩4,391 | ₩4,405 | -2.94% | 50.3만 |
|---|
| 2026.06.11 | ₩4,124 | ₩4,565 | ₩4,058 | ₩4,525 | +9.71% | 121.5만 |
|---|
| 2026.06.10 | ₩4,151 | ₩4,231 | ₩4,084 | ₩4,098 | -1.29% | 75.9만 |
|---|
| 2026.06.09 | ₩4,271 | ₩4,418 | ₩4,151 | ₩4,151 | -2.81% | 49.9만 |
|---|
| 2026.06.08 | ₩4,405 | ₩4,431 | ₩4,164 | ₩4,191 | -4.85% | 36.8만 |
|---|
| 2026.06.05 | ₩4,511 | ₩4,511 | ₩4,258 | ₩4,311 | -4.44% | 43.5만 |
|---|
| 2026.06.04 | ₩4,311 | ₩4,645 | ₩4,311 | ₩4,538 | +5.26% | 51.5만 |
|---|
| 2026.06.03 | ₩4,485 | ₩4,578 | ₩4,284 | ₩4,298 | -4.17% | 46.7만 |
|---|
| 2026.06.02 | ₩4,591 | ₩4,698 | ₩4,485 | ₩4,511 | -1.74% | 41.3만 |
|---|
| 2026.06.01 | ₩4,698 | ₩4,712 | ₩4,445 | ₩4,645 | -1.14% | 86.5만 |
|---|
| 2026.05.29 | ₩4,551 | ₩4,672 | ₩4,405 | ₩4,672 | +2.64% | 61.3만 |
|---|
| 2026.05.28 | ₩4,551 | ₩4,605 | ₩4,391 | ₩4,538 | -0.29% | 67.1만 |
|---|
| 2026.05.27 | ₩4,485 | ₩4,712 | ₩4,458 | ₩4,551 | +1.49% | 46.6만 |
|---|
| 2026.05.26 | ₩4,191 | ₩4,565 | ₩4,191 | ₩4,431 | +5.73% | 70만 |
|---|
| 2026.05.22 | ₩4,405 | ₩4,485 | ₩4,071 | ₩4,151 | -5.76% | 90만 |
|---|
| 2026.05.21 | ₩4,164 | ₩4,284 | ₩4,111 | ₩4,218 | +1.28% | 43.6만 |
|---|
| 2026.05.20 | ₩4,164 | ₩4,338 | ₩4,164 | ₩4,204 | +0.96% | 47.2만 |
|---|
| 2026.05.19 | ₩4,271 | ₩4,284 | ₩4,031 | ₩4,124 | -3.44% | 67.9만 |
|---|
| 2026.05.18 | ₩4,752 | ₩4,752 | ₩4,098 | ₩4,218 | -11.24% | 104.2만 |
|---|
| 2026.05.15 | ₩4,698 | ₩4,805 | ₩4,565 | ₩4,778 | +1.70% | 51.2만 |
|---|
| 2026.05.14 | ₩4,631 | ₩4,832 | ₩4,498 | ₩4,778 | +3.17% | 43.5만 |
|---|
| 2026.05.13 | ₩4,551 | ₩4,778 | ₩4,525 | ₩4,631 | +1.76% | 57.6만 |
|---|
| 2026.05.12 | ₩4,338 | ₩4,605 | ₩4,284 | ₩4,591 | +5.85% | 80만 |
|---|
| 2026.05.11 | ₩4,818 | ₩4,898 | ₩4,271 | ₩4,351 | -9.70% | 201.6만 |
|---|
| 2026.05.08 | ₩5,032 | ₩5,245 | ₩4,952 | ₩5,099 | +1.33% | 62.2만 |
|---|
| 2026.05.07 | ₩5,205 | ₩5,205 | ₩4,885 | ₩5,005 | -3.85% | 105.7만 |
|---|
| 2026.05.06 | ₩5,606 | ₩5,659 | ₩5,139 | ₩5,192 | -7.38% | 154.8만 |
|---|
| 2026.05.05 | ₩5,419 | ₩5,699 | ₩5,406 | ₩5,566 | +2.71% | 87.7만 |
|---|
| 2026.05.04 | ₩5,125 | ₩5,392 | ₩5,059 | ₩5,366 | +4.69% | 74만 |
|---|
| 2026.05.01 | ₩5,165 | ₩5,179 | ₩5,045 | ₩5,125 | -0.78% | 51.9만 |
|---|
| 2026.04.30 | ₩5,192 | ₩5,339 | ₩5,032 | ₩5,219 | +0.51% | 58.2만 |
|---|
| 2026.04.29 | ₩5,165 | ₩5,165 | ₩4,858 | ₩5,125 | -0.78% | 57.3만 |
|---|
| 2026.04.28 | ₩5,419 | ₩5,606 | ₩5,165 | ₩5,192 | -4.19% | 67.2만 |
|---|
| 2026.04.27 | ₩5,299 | ₩6,100 | ₩5,245 | ₩5,459 | +3.02% | 177.5만 |
|---|
| 2026.04.24 | ₩5,019 | ₩5,299 | ₩4,912 | ₩5,205 | +3.72% | 77만 |
|---|
| 2026.04.23 | ₩5,259 | ₩5,299 | ₩5,005 | ₩5,019 | -4.57% | 84만 |
|---|
| 2026.04.22 | ₩5,326 | ₩5,486 | ₩5,179 | ₩5,259 | -1.25% | 77.1만 |
|---|
| 2026.04.21 | ₩5,926 | ₩5,926 | ₩5,219 | ₩5,219 | -11.94% | 135.9만 |
|---|
| 2026.04.20 | ₩6,073 | ₩6,273 | ₩5,819 | ₩5,899 | -2.86% | 130.5만 |
|---|
| 2026.04.17 | ₩6,273 | ₩6,407 | ₩6,033 | ₩6,393 | +1.91% | 82.7만 |
|---|
| 2026.04.16 | ₩6,273 | ₩6,407 | ₩6,100 | ₩6,193 | -1.28% | 79.5만 |
|---|
| 2026.04.15 | ₩6,367 | ₩6,780 | ₩6,086 | ₩6,447 | +1.26% | 147.6만 |
|---|
| 2026.04.14 | ₩5,699 | ₩6,393 | ₩5,673 | ₩6,300 | +10.54% | 267.1만 |
|---|
| 2026.04.13 | ₩5,219 | ₩5,739 | ₩5,205 | ₩5,539 | +6.14% | 129.7만 |
|---|
| 2026.04.10 | ₩6,126 | ₩6,233 | ₩5,152 | ₩5,285 | -13.73% | 210.4만 |
|---|
| 2026.04.09 | ₩5,592 | ₩6,020 | ₩5,459 | ₩5,940 | +6.21% | 115.5만 |
|---|
| 2026.04.08 | ₩5,592 | ₩5,699 | ₩5,392 | ₩5,606 | +0.24% | 130.2만 |
|---|
| 2026.04.07 | ₩5,032 | ₩5,526 | ₩4,778 | ₩5,419 | +7.69% | 184.4만 |
|---|
| 2026.04.06 | ₩4,498 | ₩5,339 | ₩4,471 | ₩5,032 | +11.87% | 185.6만 |
|---|
| 2026.04.02 | ₩4,445 | ₩4,551 | ₩4,324 | ₩4,445 | 0.00% | 48.1만 |
|---|
| 2026.04.01 | ₩4,538 | ₩4,672 | ₩4,511 | ₩4,538 | 0.00% | 32.5만 |
|---|
| 2026.03.31 | ₩4,338 | ₩4,591 | ₩4,338 | ₩4,458 | +2.77% | 39.5만 |
|---|
| 2026.03.30 | ₩4,525 | ₩4,525 | ₩4,311 | ₩4,324 | -4.42% | 25.8만 |
|---|
| 2026.03.27 | ₩4,591 | ₩4,631 | ₩4,458 | ₩4,525 | -1.45% | 32.2만 |
|---|
| 2026.03.26 | ₩4,672 | ₩4,698 | ₩4,551 | ₩4,591 | -1.71% | 25.3만 |
|---|
| 2026.03.25 | ₩4,805 | ₩4,912 | ₩4,725 | ₩4,752 | -1.11% | 25.6만 |
|---|
| 2026.03.24 | ₩4,912 | ₩4,938 | ₩4,685 | ₩4,752 | -3.26% | 37.9만 |
|---|
| 2026.03.23 | ₩5,045 | ₩5,152 | ₩4,832 | ₩4,925 | -2.38% | 30.4만 |
|---|
| 2026.03.20 | ₩5,112 | ₩5,112 | ₩4,872 | ₩4,952 | -3.13% | 38.2만 |
|---|
| 2026.03.19 | ₩4,938 | ₩5,165 | ₩4,832 | ₩5,085 | +2.97% | 45.5만 |
|---|
| 2026.03.18 | ₩5,312 | ₩5,446 | ₩4,872 | ₩5,019 | -5.53% | 101.1만 |
|---|
| 2026.03.17 | ₩4,458 | ₩5,472 | ₩4,405 | ₩5,326 | +19.46% | 168.8만 |
|---|
| 2026.03.16 | ₩4,164 | ₩4,551 | ₩3,897 | ₩4,391 | +5.45% | 90.6만 |
|---|
| 2026.03.13 | ₩4,031 | ₩4,244 | ₩4,031 | ₩4,138 | +2.65% | 31.4만 |
|---|
| 2026.03.12 | ₩4,351 | ₩4,418 | ₩3,964 | ₩3,977 | -8.59% | 61.1만 |
|---|
| 2026.03.11 | ₩4,525 | ₩4,525 | ₩4,284 | ₩4,418 | -2.36% | 29.1만 |
|---|
| 2026.03.10 | ₩4,284 | ₩4,738 | ₩4,284 | ₩4,498 | +4.98% | 84.5만 |
|---|
| 2026.03.09 | ₩3,937 | ₩4,231 | ₩3,871 | ₩4,204 | +6.78% | 45.4만 |
|---|
| 2026.03.06 | ₩3,897 | ₩4,071 | ₩3,897 | ₩3,951 | +1.37% | 41.4만 |
|---|
| 2026.03.05 | ₩4,191 | ₩4,258 | ₩3,884 | ₩3,897 | -7.01% | 102.3만 |
|---|
| 2026.03.04 | ₩4,284 | ₩4,365 | ₩4,138 | ₩4,271 | -0.31% | 24.7만 |
|---|
| 2026.03.03 | ₩4,351 | ₩4,378 | ₩4,191 | ₩4,244 | -2.45% | 39.3만 |
|---|
| 2026.03.02 | ₩4,271 | ₩4,485 | ₩4,204 | ₩4,458 | +4.37% | 29.9만 |
|---|
| 2026.02.27 | ₩4,351 | ₩4,458 | ₩4,311 | ₩4,445 | +2.15% | 22.5만 |
|---|
| 2026.02.26 | ₩4,298 | ₩4,511 | ₩4,191 | ₩4,485 | +4.35% | 20.4만 |
|---|
| 2026.02.25 | ₩4,298 | ₩4,391 | ₩4,218 | ₩4,311 | +0.31% | 37만 |
|---|
| 2026.02.24 | ₩4,084 | ₩4,471 | ₩4,031 | ₩4,298 | +5.23% | 40.8만 |
|---|
| 2026.02.23 | ₩4,044 | ₩4,124 | ₩4,004 | ₩4,098 | +1.32% | 17.6만 |
|---|
| 2026.02.20 | ₩4,258 | ₩4,338 | ₩4,044 | ₩4,084 | -4.08% | 40만 |
|---|
| 2026.02.19 | ₩4,084 | ₩4,284 | ₩4,031 | ₩4,284 | +4.90% | 36.5만 |
|---|
| 2026.02.18 | ₩4,044 | ₩4,178 | ₩3,924 | ₩4,111 | +1.65% | 39.1만 |
|---|
| 2026.02.17 | ₩3,897 | ₩4,098 | ₩3,871 | ₩4,071 | +4.45% | 43.3만 |
|---|
| 2026.02.13 | ₩3,777 | ₩4,018 | ₩3,777 | ₩3,897 | +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 | ₩3,977 | -2.93% | 52.5만 |
|---|
| 2026.02.10 | ₩4,044 | ₩4,204 | ₩3,964 | ₩4,098 | +1.32% | 65.9만 |
|---|
| 2026.02.09 | ₩3,884 | ₩4,018 | ₩3,791 | ₩3,977 | +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 | ₩3,697 | -2.81% | 49.1만 |
|---|
| 2026.02.04 | ₩3,884 | ₩3,951 | ₩3,697 | ₩3,857 | -0.69% | 45.8만 |
|---|
| 2026.02.03 | ₩3,871 | ₩3,911 | ₩3,751 | ₩3,871 | 0.00% | 48.6만 |
|---|
| 2026.02.02 | ₩3,804 | ₩3,964 | ₩3,737 | ₩3,817 | +0.35% | 50.3만 |
|---|
| 2026.01.30 | ₩3,924 | ₩3,937 | ₩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 | ₩4,271 | ₩4,284 | ₩4,111 | ₩4,151 | -2.81% | 37.3만 |
|---|
| 2026.01.27 | ₩4,044 | ₩4,271 | ₩4,004 | ₩4,258 | +5.28% | 51만 |
|---|
| 2026.01.26 | ₩4,311 | ₩4,311 | ₩3,937 | ₩4,031 | -6.50% | 119만 |
|---|
| 2026.01.23 | ₩4,538 | ₩4,538 | ₩4,298 | ₩4,324 | -4.71% | 47.6만 |
|---|
| 2026.01.22 | ₩4,551 | ₩4,725 | ₩4,458 | ₩4,511 | -0.88% | 46.1만 |
|---|
| 2026.01.21 | ₩4,565 | ₩4,738 | ₩4,351 | ₩4,538 | -0.58% | 88.9만 |
|---|
| 2026.01.20 | ₩4,405 | ₩4,525 | ₩4,164 | ₩4,498 | +2.12% | 85.1만 |
|---|
| 2026.01.16 | ₩4,898 | ₩5,019 | ₩4,418 | ₩4,458 | -8.99% | 173.9만 |
|---|
| 2026.01.15 | ₩6,260 | ₩6,447 | ₩4,818 | ₩4,912 | -21.54% | 318만 |
|---|
| 2026.01.14 | ₩6,126 | ₩6,500 | ₩6,100 | ₩6,246 | +1.96% | 124.2만 |
|---|
| 2026.01.13 | ₩5,699 | ₩6,260 | ₩5,539 | ₩6,153 | +7.96% | 145.3만 |
|---|
| 2026.01.12 | ₩5,339 | ₩5,753 | ₩5,112 | ₩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 | ₩4,818 | ₩5,005 | +0.27% | 66.6만 |
|---|
| 2026.01.07 | ₩4,631 | ₩5,139 | ₩4,618 | ₩4,938 | +6.63% | 95.5만 |
|---|
| 2026.01.06 | ₩4,338 | ₩4,765 | ₩4,338 | ₩4,631 | +6.77% | 90.7만 |
|---|
| 2026.01.05 | ₩4,351 | ₩4,458 | ₩4,244 | ₩4,298 | -1.23% | 27.9만 |
|---|
| 2026.01.02 | ₩4,244 | ₩4,311 | ₩4,124 | ₩4,311 | +1.57% | 35.7만 |
|---|
| 2025.12.31 | ₩4,138 | ₩4,271 | ₩4,084 | ₩4,191 | +1.29% | 40.3만 |
|---|
| 2025.12.30 | ₩4,231 | ₩4,311 | ₩4,018 | ₩4,164 | -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 | ₩4,271 | ₩4,418 | -0.60% | 73.3만 |
|---|
| 2025.12.24 | ₩4,365 | ₩4,551 | ₩4,365 | ₩4,471 | +2.45% | 39.4만 |
|---|
| 2025.12.23 | ₩4,685 | ₩4,698 | ₩4,351 | ₩4,418 | -5.70% | 63만 |
|---|
| 2025.12.22 | ₩4,551 | ₩4,752 | ₩4,511 | ₩4,685 | +2.93% | 51.2만 |
|---|
| 2025.12.19 | ₩4,672 | ₩5,339 | ₩4,018 | ₩4,591 | -1.71% | 283.9만 |
|---|
| 2025.12.18 | ₩4,805 | ₩4,965 | ₩4,685 | ₩4,685 | -2.50% | 33.9만 |
|---|
| 2025.12.17 | ₩4,979 | ₩5,059 | ₩4,778 | ₩4,792 | -3.75% | 23.6만 |
|---|
| 2025.12.16 | ₩4,925 | ₩5,032 | ₩4,845 | ₩4,965 | +0.81% | 38.1만 |
|---|
| 2025.12.15 | ₩5,099 | ₩5,139 | ₩4,925 | ₩4,952 | -2.88% | 60.4만 |
|---|
| 2025.12.12 | ₩5,432 | ₩5,432 | ₩5,059 | ₩5,059 | -6.88% | 83.7만 |
|---|
| 2025.12.11 | ₩5,459 | ₩5,499 | ₩5,339 | ₩5,446 | -0.24% | 24.7만 |
|---|
| 2025.12.10 | ₩5,219 | ₩5,472 | ₩5,099 | ₩5,459 | +4.60% | 49.4만 |
|---|
| 2025.12.09 | ₩5,366 | ₩5,392 | ₩5,192 | ₩5,232 | -2.49% | 47.9만 |
|---|
| 2025.12.08 | ₩5,299 | ₩5,512 | ₩5,299 | ₩5,379 | +1.51% | 49.1만 |
|---|
| 2025.12.05 | ₩5,419 | ₩5,459 | ₩5,232 | ₩5,245 | -3.20% | 87.3만 |
|---|
| 2025.12.04 | ₩5,566 | ₩5,566 | ₩5,299 | ₩5,419 | -2.64% | 51.7만 |
|---|
| 2025.12.03 | ₩5,566 | ₩5,686 | ₩5,512 | ₩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 | ₩6,006 | ₩5,673 | ₩5,766 | -2.92% | 59.9만 |
|---|
| 2025.11.28 | ₩6,140 | ₩6,193 | ₩6,033 | ₩6,086 | -0.87% | 18.6만 |
|---|
| 2025.11.26 | ₩5,873 | ₩6,113 | ₩5,793 | ₩6,073 | +3.41% | 54.9만 |
|---|
| 2025.11.25 | ₩5,726 | ₩5,980 | ₩5,726 | ₩5,846 | +2.10% | 38.7만 |
|---|
| 2025.11.24 | ₩5,659 | ₩5,966 | ₩5,646 | ₩5,726 | +1.18% | 48.8만 |
|---|
| 2025.11.21 | ₩5,699 | ₩5,739 | ₩5,486 | ₩5,633 | -1.17% | 37.4만 |
|---|
| 2025.11.20 | ₩5,713 | ₩5,993 | ₩5,592 | ₩5,726 | +0.23% | 37.3만 |
|---|
| 2025.11.19 | ₩5,633 | ₩5,739 | ₩5,499 | ₩5,606 | -0.47% | 26.8만 |
|---|
| 2025.11.18 | ₩5,766 | ₩5,846 | ₩5,499 | ₩5,646 | -2.08% | 40.5만 |
|---|
| 2025.11.17 | ₩5,819 | ₩6,140 | ₩5,713 | ₩5,766 | -0.92% | 49만 |
|---|
| 2025.11.14 | ₩5,619 | ₩5,940 | ₩5,566 | ₩5,793 | +3.09% | 36.6만 |
|---|
| 2025.11.13 | ₩5,859 | ₩5,899 | ₩5,673 | ₩5,779 | -1.37% | 43.5만 |
|---|
| 2025.11.12 | ₩5,673 | ₩6,233 | ₩5,633 | ₩5,913 | +4.24% | 72.3만 |
|---|
| 2025.11.11 | ₩5,579 | ₩5,873 | ₩5,579 | ₩5,699 | +2.15% | 65.9만 |
|---|
| 2025.11.10 | ₩5,312 | ₩6,260 | ₩5,299 | ₩5,619 | +5.78% | 123.8만 |
|---|
| 2025.11.07 | ₩5,125 | ₩5,312 | ₩4,938 | ₩5,312 | +3.65% | 43.7만 |
|---|
| 2025.11.06 | ₩4,938 | ₩5,192 | ₩4,938 | ₩5,125 | +3.78% | 42만 |
|---|
| 2025.11.05 | ₩4,965 | ₩5,125 | ₩4,845 | ₩4,925 | -0.81% | 33.3만 |
|---|
| 2025.11.04 | ₩5,165 | ₩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 | ₩5,205 | ₩5,299 | -0.50% | 46.9만 |
|---|
| 2025.10.30 | ₩5,139 | ₩5,232 | ₩5,032 | ₩5,085 | -1.04% | 26.1만 |
|---|
| 2025.10.29 | ₩5,379 | ₩5,379 | ₩5,112 | ₩5,139 | -4.47% | 67만 |
|---|
| 2025.10.28 | ₩5,526 | ₩5,539 | ₩5,299 | ₩5,392 | -2.42% | 19.1만 |
|---|
| 2025.10.27 | ₩5,459 | ₩5,633 | ₩5,459 | ₩5,539 | +1.47% | 19.6만 |
|---|
| 2025.10.24 | ₩5,659 | ₩5,659 | ₩5,272 | ₩5,526 | -2.36% | 40.1만 |
|---|
| 2025.10.23 | ₩5,406 | ₩5,659 | ₩5,392 | ₩5,579 | +3.21% | 54만 |
|---|
| 2025.10.22 | ₩5,673 | ₩5,686 | ₩5,339 | ₩5,406 | -4.71% | 56.3만 |
|---|
| 2025.10.21 | ₩5,899 | ₩5,953 | ₩5,512 | ₩5,726 | -2.94% | 48만 |
|---|
| 2025.10.20 | ₩5,299 | ₩6,140 | ₩5,272 | ₩5,899 | +11.34% | 92.8만 |
|---|
| 2025.10.17 | ₩5,339 | ₩5,472 | ₩5,139 | ₩5,179 | -3.00% | 55.2만 |
|---|
| 2025.10.16 | ₩5,406 | ₩5,579 | ₩5,272 | ₩5,326 | -1.48% | 52.3만 |
|---|
| 2025.10.15 | ₩5,326 | ₩5,352 | ₩5,125 | ₩5,312 | -0.25% | 39.2만 |
|---|
| 2025.10.14 | ₩5,326 | ₩5,326 | ₩5,125 | ₩5,299 | -0.50% | 35.6만 |
|---|
| 2025.10.13 | ₩5,312 | ₩5,432 | ₩5,232 | ₩5,406 | +1.76% | 38.4만 |
|---|
| 2025.10.10 | ₩5,686 | ₩5,686 | ₩5,272 | ₩5,299 | -6.81% | 32.7만 |
|---|