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 | ₩10,015 | ₩10,403 | ₩9,855 | ₩10,242 | +2.27% | 71만 |
| 2026.10.08 | ₩10,109 | ₩10,229 | ₩9,668 | ₩10,069 | -0.40% | 121.5만 |
| 2026.10.07 | ₩9,722 | ₩10,176 | ₩9,708 | ₩10,109 | +3.98% | 115.5만 |
| 2026.10.06 | ₩11,337 | ₩11,337 | ₩9,975 | ₩10,002 | -11.78% | 152.3만 |
| 2026.10.05 | ₩11,404 | ₩11,698 | ₩10,830 | ₩11,658 | +2.22% | 95.6만 |
| 2026.10.02 | ₩11,164 | ₩11,498 | ₩10,790 | ₩11,164 | 0.00% | 108.5만 |
| 2026.10.01 | ₩13,287 | ₩13,340 | ₩11,057 | ₩11,124 | -16.28% | 194.9만 |
| 2026.09.30 | ₩13,247 | ₩13,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,260 |
| +0.10% |
| 136.7만 |
| 2026.09.29 | ₩12,900 | ₩13,434 | ₩12,593 | ₩13,207 | +2.38% | 150만 |
|---|
| 2026.09.28 | ₩11,631 | ₩12,967 | ₩11,311 | ₩12,593 | +8.27% | 276.4만 |
|---|
| 2026.09.25 | ₩11,444 | ₩11,591 | ₩11,217 | ₩11,404 | -0.35% | 67.2만 |
|---|
| 2026.09.24 | ₩11,110 | ₩11,484 | ₩10,950 | ₩11,351 | +2.16% | 63.6만 |
|---|
| 2026.09.23 | ₩11,618 | ₩11,618 | ₩11,204 | ₩11,217 | -3.45% | 61만 |
|---|
| 2026.09.22 | ₩11,030 | ₩11,778 | ₩10,897 | ₩11,618 | +5.33% | 99.3만 |
|---|
| 2026.09.21 | ₩10,416 | ₩11,484 | ₩10,149 | ₩11,124 | +6.79% | 129.9만 |
|---|
| 2026.09.18 | ₩9,989 | ₩10,523 | ₩9,788 | ₩10,483 | +4.95% | 208.4만 |
|---|
| 2026.09.17 | ₩9,762 | ₩9,882 | ₩9,468 | ₩9,641 | -1.23% | 76.5만 |
|---|
| 2026.09.16 | ₩9,682 | ₩9,788 | ₩9,428 | ₩9,628 | -0.55% | 68.6만 |
|---|
| 2026.09.15 | ₩9,414 | ₩9,601 | ₩9,094 | ₩9,561 | +1.56% | 78만 |
|---|
| 2026.09.14 | ₩9,388 | ₩9,588 | ₩9,107 | ₩9,521 | +1.42% | 75.2만 |
|---|
| 2026.09.11 | ₩9,254 | ₩9,374 | ₩8,947 | ₩9,268 | +0.14% | 79.1만 |
|---|
| 2026.09.10 | ₩9,027 | ₩9,401 | ₩8,894 | ₩9,201 | +1.92% | 89.4만 |
|---|
| 2026.09.09 | ₩10,149 | ₩10,162 | ₩9,054 | ₩9,161 | -9.74% | 144.6만 |
|---|
| 2026.09.08 | ₩10,870 | ₩10,923 | ₩9,909 | ₩9,922 | -8.72% | 120.7만 |
|---|
| 2026.09.04 | ₩10,870 | ₩11,190 | ₩10,670 | ₩11,004 | +1.23% | 98.6만 |
|---|
| 2026.09.03 | ₩10,843 | ₩11,097 | ₩10,656 | ₩11,004 | +1.48% | 73.9만 |
|---|
| 2026.09.02 | ₩10,777 | ₩11,057 | ₩10,269 | ₩10,803 | +0.25% | 66.4만 |
|---|
| 2026.09.01 | ₩10,095 | ₩10,683 | ₩10,069 | ₩10,670 | +5.69% | 67.6만 |
|---|
| 2026.08.31 | ₩10,256 | ₩10,363 | ₩10,015 | ₩10,162 | -0.91% | 71.9만 |
|---|
| 2026.08.28 | ₩10,656 | ₩10,777 | ₩10,162 | ₩10,229 | -4.01% | 74.1만 |
|---|
| 2026.08.27 | ₩11,057 | ₩11,377 | ₩10,389 | ₩10,429 | -5.68% | 78.3만 |
|---|
| 2026.08.26 | ₩11,084 | ₩11,217 | ₩10,723 | ₩11,017 | -0.60% | 77.7만 |
|---|
| 2026.08.25 | ₩10,416 | ₩11,351 | ₩10,416 | ₩11,164 | +7.18% | 118.1만 |
|---|
| 2026.08.24 | ₩10,777 | ₩10,777 | ₩10,149 | ₩10,242 | -4.96% | 77.3만 |
|---|
| 2026.08.21 | ₩10,122 | ₩11,150 | ₩10,122 | ₩10,803 | +6.73% | 151.7만 |
|---|
| 2026.08.20 | ₩10,977 | ₩11,017 | ₩9,762 | ₩10,002 | -8.88% | 157.6만 |
|---|
| 2026.08.19 | ₩10,229 | ₩11,658 | ₩10,176 | ₩11,030 | +7.83% | 229만 |
|---|
| 2026.08.18 | ₩9,521 | ₩10,216 | ₩9,454 | ₩10,055 | +5.61% | 96.8만 |
|---|
| 2026.08.17 | ₩9,748 | ₩9,762 | ₩9,294 | ₩9,548 | -2.05% | 83.1만 |
|---|
| 2026.08.14 | ₩9,254 | ₩9,962 | ₩9,121 | ₩9,775 | +5.63% | 125.2만 |
|---|
| 2026.08.13 | ₩9,147 | ₩9,388 | ₩8,960 | ₩9,348 | +2.19% | 62.5만 |
|---|
| 2026.08.12 | ₩9,227 | ₩9,615 | ₩9,121 | ₩9,214 | -0.14% | 115.4만 |
|---|
| 2026.08.11 | ₩9,134 | ₩9,214 | ₩8,573 | ₩9,121 | -0.15% | 137.4만 |
|---|
| 2026.08.10 | ₩9,121 | ₩9,468 | ₩8,493 | ₩9,348 | +2.49% | 192.3만 |
|---|
| 2026.08.07 | ₩10,042 | ₩10,082 | ₩9,241 | ₩9,294 | -7.45% | 119.1만 |
|---|
| 2026.08.06 | ₩10,242 | ₩11,818 | ₩9,775 | ₩10,002 | -2.35% | 245.6만 |
|---|
| 2026.08.05 | ₩11,150 | ₩11,377 | ₩10,269 | ₩10,389 | -6.83% | 145.8만 |
|---|
| 2026.08.04 | ₩10,483 | ₩11,190 | ₩10,349 | ₩11,084 | +5.73% | 201.7만 |
|---|
| 2026.08.03 | ₩10,216 | ₩10,803 | ₩10,015 | ₩10,443 | +2.22% | 165.4만 |
|---|
| 2026.07.31 | ₩10,403 | ₩10,656 | ₩9,775 | ₩10,015 | -3.72% | 157.4만 |
|---|
| 2026.07.30 | ₩9,041 | ₩10,670 | ₩8,693 | ₩10,563 | +16.84% | 299.9만 |
|---|
| 2026.07.29 | ₩8,827 | ₩9,281 | ₩8,653 | ₩8,854 | +0.30% | 185.7만 |
|---|
| 2026.07.28 | ₩8,092 | ₩8,867 | ₩7,852 | ₩8,814 | +8.91% | 278.3만 |
|---|
| 2026.07.27 | ₩7,999 | ₩8,279 | ₩7,839 | ₩8,186 | +2.34% | 123.4만 |
|---|
| 2026.07.24 | ₩8,279 | ₩8,319 | ₩7,759 | ₩7,986 | -3.55% | 124.9만 |
|---|
| 2026.07.23 | ₩7,385 | ₩8,319 | ₩7,291 | ₩8,266 | +11.93% | 233.3만 |
|---|
| 2026.07.22 | ₩7,438 | ₩7,865 | ₩7,345 | ₩7,385 | -0.72% | 169.9만 |
|---|
| 2026.07.21 | ₩6,677 | ₩7,879 | ₩6,664 | ₩7,451 | +11.60% | 260.3만 |
|---|
| 2026.07.20 | ₩6,757 | ₩7,305 | ₩6,597 | ₩6,637 | -1.78% | 196.9만 |
|---|
| 2026.07.17 | ₩6,557 | ₩6,864 | ₩6,383 | ₩6,690 | +2.04% | 175.5만 |
|---|
| 2026.07.16 | ₩6,677 | ₩7,051 | ₩6,236 | ₩6,677 | 0.00% | 269.7만 |
|---|
| 2026.07.15 | ₩6,931 | ₩6,931 | ₩6,223 | ₩6,690 | -3.47% | 449.1만 |
|---|
| 2026.07.14 | ₩8,173 | ₩8,386 | ₩6,664 | ₩6,784 | -16.99% | 1111.1만 |
|---|
| 2026.07.13 | ₩7,238 | ₩11,618 | ₩6,557 | ₩8,173 | +12.92% | 1.7억 |
|---|
| 2026.07.10 | ₩4,327 | ₩4,527 | ₩4,140 | ₩4,474 | +3.40% | 83.3만 |
|---|
| 2026.07.09 | ₩4,340 | ₩4,474 | ₩4,260 | ₩4,327 | -0.31% | 65.4만 |
|---|
| 2026.07.08 | ₩4,634 | ₩4,847 | ₩4,340 | ₩4,340 | -6.34% | 79.8만 |
|---|
| 2026.07.07 | ₩4,487 | ₩4,781 | ₩4,340 | ₩4,674 | +4.17% | 116.4만 |
|---|
| 2026.07.06 | ₩4,674 | ₩4,741 | ₩4,554 | ₩4,554 | -2.57% | 54.8만 |
|---|
| 2026.07.02 | ₩4,540 | ₩4,701 | ₩4,500 | ₩4,660 | +2.65% | 68만 |
|---|
| 2026.07.01 | ₩4,086 | ₩4,580 | ₩4,086 | ₩4,554 | +11.44% | 66만 |
|---|
| 2026.06.30 | ₩4,247 | ₩4,273 | ₩4,033 | ₩4,086 | -3.77% | 64.5만 |
|---|
| 2026.06.29 | ₩4,046 | ₩4,313 | ₩3,953 | ₩4,206 | +3.96% | 94.7만 |
|---|
| 2026.06.26 | ₩3,846 | ₩4,140 | ₩3,833 | ₩4,046 | +5.21% | 500.6만 |
|---|
| 2026.06.25 | ₩3,966 | ₩4,073 | ₩3,806 | ₩3,846 | -3.03% | 59.4만 |
|---|
| 2026.06.24 | ₩4,100 | ₩4,180 | ₩3,886 | ₩3,899 | -4.89% | 62.5만 |
|---|
| 2026.06.23 | ₩3,993 | ₩4,247 | ₩3,993 | ₩4,100 | +2.68% | 43.9만 |
|---|
| 2026.06.22 | ₩3,993 | ₩4,140 | ₩3,979 | ₩4,060 | +1.67% | 47.6만 |
|---|
| 2026.06.18 | ₩4,006 | ₩4,140 | ₩3,886 | ₩4,006 | 0.00% | 86.8만 |
|---|
| 2026.06.17 | ₩4,033 | ₩4,073 | ₩3,819 | ₩3,953 | -1.99% | 72.4만 |
|---|
| 2026.06.16 | ₩4,353 | ₩4,527 | ₩3,966 | ₩3,979 | -8.59% | 83.7만 |
|---|
| 2026.06.15 | ₩4,487 | ₩4,594 | ₩4,327 | ₩4,340 | -3.27% | 45.5만 |
|---|
| 2026.06.12 | ₩4,540 | ₩4,607 | ₩4,393 | ₩4,407 | -2.94% | 50.3만 |
|---|
| 2026.06.11 | ₩4,126 | ₩4,567 | ₩4,060 | ₩4,527 | +9.71% | 121.5만 |
|---|
| 2026.06.10 | ₩4,153 | ₩4,233 | ₩4,086 | ₩4,100 | -1.29% | 75.9만 |
|---|
| 2026.06.09 | ₩4,273 | ₩4,420 | ₩4,153 | ₩4,153 | -2.81% | 49.9만 |
|---|
| 2026.06.08 | ₩4,407 | ₩4,433 | ₩4,166 | ₩4,193 | -4.85% | 36.8만 |
|---|
| 2026.06.05 | ₩4,514 | ₩4,514 | ₩4,260 | ₩4,313 | -4.44% | 43.5만 |
|---|
| 2026.06.04 | ₩4,313 | ₩4,647 | ₩4,313 | ₩4,540 | +5.26% | 51.5만 |
|---|
| 2026.06.03 | ₩4,487 | ₩4,580 | ₩4,287 | ₩4,300 | -4.17% | 46.7만 |
|---|
| 2026.06.02 | ₩4,594 | ₩4,701 | ₩4,487 | ₩4,514 | -1.74% | 41.3만 |
|---|
| 2026.06.01 | ₩4,701 | ₩4,714 | ₩4,447 | ₩4,647 | -1.14% | 86.5만 |
|---|
| 2026.05.29 | ₩4,554 | ₩4,674 | ₩4,407 | ₩4,674 | +2.64% | 61.3만 |
|---|
| 2026.05.28 | ₩4,554 | ₩4,607 | ₩4,393 | ₩4,540 | -0.29% | 67.1만 |
|---|
| 2026.05.27 | ₩4,487 | ₩4,714 | ₩4,460 | ₩4,554 | +1.49% | 46.6만 |
|---|
| 2026.05.26 | ₩4,193 | ₩4,567 | ₩4,193 | ₩4,433 | +5.73% | 70만 |
|---|
| 2026.05.22 | ₩4,407 | ₩4,487 | ₩4,073 | ₩4,153 | -5.76% | 90만 |
|---|
| 2026.05.21 | ₩4,166 | ₩4,287 | ₩4,113 | ₩4,220 | +1.28% | 43.6만 |
|---|
| 2026.05.20 | ₩4,166 | ₩4,340 | ₩4,166 | ₩4,206 | +0.96% | 47.2만 |
|---|
| 2026.05.19 | ₩4,273 | ₩4,287 | ₩4,033 | ₩4,126 | -3.44% | 67.9만 |
|---|
| 2026.05.18 | ₩4,754 | ₩4,754 | ₩4,100 | ₩4,220 | -11.24% | 104.2만 |
|---|
| 2026.05.15 | ₩4,701 | ₩4,807 | ₩4,567 | ₩4,781 | +1.70% | 51.2만 |
|---|
| 2026.05.14 | ₩4,634 | ₩4,834 | ₩4,500 | ₩4,781 | +3.17% | 43.5만 |
|---|
| 2026.05.13 | ₩4,554 | ₩4,781 | ₩4,527 | ₩4,634 | +1.76% | 57.6만 |
|---|
| 2026.05.12 | ₩4,340 | ₩4,607 | ₩4,287 | ₩4,594 | +5.85% | 80만 |
|---|
| 2026.05.11 | ₩4,821 | ₩4,901 | ₩4,273 | ₩4,353 | -9.70% | 201.6만 |
|---|
| 2026.05.08 | ₩5,034 | ₩5,248 | ₩4,954 | ₩5,101 | +1.33% | 62.2만 |
|---|
| 2026.05.07 | ₩5,208 | ₩5,208 | ₩4,887 | ₩5,008 | -3.85% | 105.7만 |
|---|
| 2026.05.06 | ₩5,609 | ₩5,662 | ₩5,141 | ₩5,195 | -7.38% | 154.8만 |
|---|
| 2026.05.05 | ₩5,422 | ₩5,702 | ₩5,408 | ₩5,569 | +2.71% | 87.7만 |
|---|
| 2026.05.04 | ₩5,128 | ₩5,395 | ₩5,061 | ₩5,368 | +4.69% | 74만 |
|---|
| 2026.05.01 | ₩5,168 | ₩5,181 | ₩5,048 | ₩5,128 | -0.78% | 51.9만 |
|---|
| 2026.04.30 | ₩5,195 | ₩5,342 | ₩5,034 | ₩5,221 | +0.51% | 58.2만 |
|---|
| 2026.04.29 | ₩5,168 | ₩5,168 | ₩4,861 | ₩5,128 | -0.78% | 57.3만 |
|---|
| 2026.04.28 | ₩5,422 | ₩5,609 | ₩5,168 | ₩5,195 | -4.19% | 67.2만 |
|---|
| 2026.04.27 | ₩5,301 | ₩6,103 | ₩5,248 | ₩5,462 | +3.02% | 177.5만 |
|---|
| 2026.04.24 | ₩5,021 | ₩5,301 | ₩4,914 | ₩5,208 | +3.72% | 77만 |
|---|
| 2026.04.23 | ₩5,261 | ₩5,301 | ₩5,008 | ₩5,021 | -4.57% | 84만 |
|---|
| 2026.04.22 | ₩5,328 | ₩5,488 | ₩5,181 | ₩5,261 | -1.25% | 77.1만 |
|---|
| 2026.04.21 | ₩5,929 | ₩5,929 | ₩5,221 | ₩5,221 | -11.94% | 135.9만 |
|---|
| 2026.04.20 | ₩6,076 | ₩6,276 | ₩5,822 | ₩5,902 | -2.86% | 130.5만 |
|---|
| 2026.04.17 | ₩6,276 | ₩6,410 | ₩6,036 | ₩6,396 | +1.91% | 82.7만 |
|---|
| 2026.04.16 | ₩6,276 | ₩6,410 | ₩6,103 | ₩6,196 | -1.28% | 79.5만 |
|---|
| 2026.04.15 | ₩6,370 | ₩6,784 | ₩6,089 | ₩6,450 | +1.26% | 147.6만 |
|---|
| 2026.04.14 | ₩5,702 | ₩6,396 | ₩5,675 | ₩6,303 | +10.54% | 267.1만 |
|---|
| 2026.04.13 | ₩5,221 | ₩5,742 | ₩5,208 | ₩5,542 | +6.14% | 129.7만 |
|---|
| 2026.04.10 | ₩6,129 | ₩6,236 | ₩5,155 | ₩5,288 | -13.73% | 210.4만 |
|---|
| 2026.04.09 | ₩5,595 | ₩6,023 | ₩5,462 | ₩5,942 | +6.21% | 115.5만 |
|---|
| 2026.04.08 | ₩5,595 | ₩5,702 | ₩5,395 | ₩5,609 | +0.24% | 130.2만 |
|---|
| 2026.04.07 | ₩5,034 | ₩5,528 | ₩4,781 | ₩5,422 | +7.69% | 184.4만 |
|---|
| 2026.04.06 | ₩4,500 | ₩5,342 | ₩4,474 | ₩5,034 | +11.87% | 185.6만 |
|---|
| 2026.04.02 | ₩4,447 | ₩4,554 | ₩4,327 | ₩4,447 | 0.00% | 48.1만 |
|---|
| 2026.04.01 | ₩4,540 | ₩4,674 | ₩4,514 | ₩4,540 | 0.00% | 32.5만 |
|---|
| 2026.03.31 | ₩4,340 | ₩4,594 | ₩4,340 | ₩4,460 | +2.77% | 39.5만 |
|---|
| 2026.03.30 | ₩4,527 | ₩4,527 | ₩4,313 | ₩4,327 | -4.42% | 25.8만 |
|---|
| 2026.03.27 | ₩4,594 | ₩4,634 | ₩4,460 | ₩4,527 | -1.45% | 32.2만 |
|---|
| 2026.03.26 | ₩4,674 | ₩4,701 | ₩4,554 | ₩4,594 | -1.71% | 25.3만 |
|---|
| 2026.03.25 | ₩4,807 | ₩4,914 | ₩4,727 | ₩4,754 | -1.11% | 25.6만 |
|---|
| 2026.03.24 | ₩4,914 | ₩4,941 | ₩4,687 | ₩4,754 | -3.26% | 37.9만 |
|---|
| 2026.03.23 | ₩5,048 | ₩5,155 | ₩4,834 | ₩4,928 | -2.38% | 30.4만 |
|---|
| 2026.03.20 | ₩5,115 | ₩5,115 | ₩4,874 | ₩4,954 | -3.13% | 38.2만 |
|---|
| 2026.03.19 | ₩4,941 | ₩5,168 | ₩4,834 | ₩5,088 | +2.97% | 45.5만 |
|---|
| 2026.03.18 | ₩5,315 | ₩5,448 | ₩4,874 | ₩5,021 | -5.53% | 101.1만 |
|---|
| 2026.03.17 | ₩4,460 | ₩5,475 | ₩4,407 | ₩5,328 | +19.46% | 168.8만 |
|---|
| 2026.03.16 | ₩4,166 | ₩4,554 | ₩3,899 | ₩4,393 | +5.45% | 90.6만 |
|---|
| 2026.03.13 | ₩4,033 | ₩4,247 | ₩4,033 | ₩4,140 | +2.65% | 31.4만 |
|---|
| 2026.03.12 | ₩4,353 | ₩4,420 | ₩3,966 | ₩3,979 | -8.59% | 61.1만 |
|---|
| 2026.03.11 | ₩4,527 | ₩4,527 | ₩4,287 | ₩4,420 | -2.36% | 29.1만 |
|---|
| 2026.03.10 | ₩4,287 | ₩4,741 | ₩4,287 | ₩4,500 | +4.98% | 84.5만 |
|---|
| 2026.03.09 | ₩3,939 | ₩4,233 | ₩3,873 | ₩4,206 | +6.78% | 45.4만 |
|---|
| 2026.03.06 | ₩3,899 | ₩4,073 | ₩3,899 | ₩3,953 | +1.37% | 41.4만 |
|---|
| 2026.03.05 | ₩4,193 | ₩4,260 | ₩3,886 | ₩3,899 | -7.01% | 102.3만 |
|---|
| 2026.03.04 | ₩4,287 | ₩4,367 | ₩4,140 | ₩4,273 | -0.31% | 24.7만 |
|---|
| 2026.03.03 | ₩4,353 | ₩4,380 | ₩4,193 | ₩4,247 | -2.45% | 39.3만 |
|---|
| 2026.03.02 | ₩4,273 | ₩4,487 | ₩4,206 | ₩4,460 | +4.37% | 29.9만 |
|---|
| 2026.02.27 | ₩4,353 | ₩4,460 | ₩4,313 | ₩4,447 | +2.15% | 22.5만 |
|---|
| 2026.02.26 | ₩4,300 | ₩4,514 | ₩4,193 | ₩4,487 | +4.35% | 20.4만 |
|---|
| 2026.02.25 | ₩4,300 | ₩4,393 | ₩4,220 | ₩4,313 | +0.31% | 37만 |
|---|
| 2026.02.24 | ₩4,086 | ₩4,474 | ₩4,033 | ₩4,300 | +5.23% | 40.8만 |
|---|
| 2026.02.23 | ₩4,046 | ₩4,126 | ₩4,006 | ₩4,100 | +1.32% | 17.6만 |
|---|
| 2026.02.20 | ₩4,260 | ₩4,340 | ₩4,046 | ₩4,086 | -4.08% | 40만 |
|---|
| 2026.02.19 | ₩4,086 | ₩4,287 | ₩4,033 | ₩4,287 | +4.90% | 36.5만 |
|---|
| 2026.02.18 | ₩4,046 | ₩4,180 | ₩3,926 | ₩4,113 | +1.65% | 39.1만 |
|---|
| 2026.02.17 | ₩3,899 | ₩4,100 | ₩3,873 | ₩4,073 | +4.45% | 43.3만 |
|---|
| 2026.02.13 | ₩3,779 | ₩4,019 | ₩3,779 | ₩3,899 | +3.18% | 28.1만 |
|---|
| 2026.02.12 | ₩3,993 | ₩3,993 | ₩3,686 | ₩3,806 | -4.68% | 33.8만 |
|---|
| 2026.02.11 | ₩4,100 | ₩4,113 | ₩3,846 | ₩3,979 | -2.93% | 52.5만 |
|---|
| 2026.02.10 | ₩4,046 | ₩4,206 | ₩3,966 | ₩4,100 | +1.32% | 65.9만 |
|---|
| 2026.02.09 | ₩3,886 | ₩4,019 | ₩3,792 | ₩3,979 | +2.41% | 27.3만 |
|---|
| 2026.02.06 | ₩3,712 | ₩4,019 | ₩3,712 | ₩3,926 | +5.76% | 49만 |
|---|
| 2026.02.05 | ₩3,806 | ₩3,846 | ₩3,619 | ₩3,699 | -2.81% | 49.1만 |
|---|
| 2026.02.04 | ₩3,886 | ₩3,953 | ₩3,699 | ₩3,859 | -0.69% | 45.8만 |
|---|
| 2026.02.03 | ₩3,873 | ₩3,913 | ₩3,752 | ₩3,873 | 0.00% | 48.6만 |
|---|
| 2026.02.02 | ₩3,806 | ₩3,966 | ₩3,739 | ₩3,819 | +0.35% | 50.3만 |
|---|
| 2026.01.30 | ₩3,926 | ₩3,939 | ₩3,752 | ₩3,792 | -3.40% | 53.3만 |
|---|
| 2026.01.29 | ₩4,220 | ₩4,220 | ₩3,953 | ₩3,993 | -5.38% | 80.5만 |
|---|
| 2026.01.28 | ₩4,273 | ₩4,287 | ₩4,113 | ₩4,153 | -2.81% | 37.3만 |
|---|
| 2026.01.27 | ₩4,046 | ₩4,273 | ₩4,006 | ₩4,260 | +5.28% | 51만 |
|---|
| 2026.01.26 | ₩4,313 | ₩4,313 | ₩3,939 | ₩4,033 | -6.50% | 119만 |
|---|
| 2026.01.23 | ₩4,540 | ₩4,540 | ₩4,300 | ₩4,327 | -4.71% | 47.6만 |
|---|
| 2026.01.22 | ₩4,554 | ₩4,727 | ₩4,460 | ₩4,514 | -0.88% | 46.1만 |
|---|
| 2026.01.21 | ₩4,567 | ₩4,741 | ₩4,353 | ₩4,540 | -0.58% | 88.9만 |
|---|
| 2026.01.20 | ₩4,407 | ₩4,527 | ₩4,166 | ₩4,500 | +2.12% | 85.1만 |
|---|
| 2026.01.16 | ₩4,901 | ₩5,021 | ₩4,420 | ₩4,460 | -8.99% | 173.9만 |
|---|
| 2026.01.15 | ₩6,263 | ₩6,450 | ₩4,821 | ₩4,914 | -21.54% | 318만 |
|---|
| 2026.01.14 | ₩6,129 | ₩6,503 | ₩6,103 | ₩6,250 | +1.96% | 124.2만 |
|---|
| 2026.01.13 | ₩5,702 | ₩6,263 | ₩5,542 | ₩6,156 | +7.96% | 145.3만 |
|---|
| 2026.01.12 | ₩5,342 | ₩5,755 | ₩5,115 | ₩5,675 | +6.25% | 94.2만 |
|---|
| 2026.01.09 | ₩5,074 | ₩5,342 | ₩5,074 | ₩5,221 | +2.89% | 68.6만 |
|---|
| 2026.01.08 | ₩4,994 | ₩5,141 | ₩4,821 | ₩5,008 | +0.27% | 66.6만 |
|---|
| 2026.01.07 | ₩4,634 | ₩5,141 | ₩4,620 | ₩4,941 | +6.63% | 95.5만 |
|---|
| 2026.01.06 | ₩4,340 | ₩4,767 | ₩4,340 | ₩4,634 | +6.77% | 90.7만 |
|---|
| 2026.01.05 | ₩4,353 | ₩4,460 | ₩4,247 | ₩4,300 | -1.23% | 27.9만 |
|---|
| 2026.01.02 | ₩4,247 | ₩4,313 | ₩4,126 | ₩4,313 | +1.57% | 35.7만 |
|---|
| 2025.12.31 | ₩4,140 | ₩4,273 | ₩4,086 | ₩4,193 | +1.29% | 40.3만 |
|---|
| 2025.12.30 | ₩4,233 | ₩4,313 | ₩4,019 | ₩4,166 | -1.58% | 81만 |
|---|
| 2025.12.29 | ₩4,367 | ₩4,407 | ₩4,113 | ₩4,260 | -2.45% | 66.8만 |
|---|
| 2025.12.26 | ₩4,447 | ₩4,487 | ₩4,273 | ₩4,420 | -0.60% | 73.3만 |
|---|
| 2025.12.24 | ₩4,367 | ₩4,554 | ₩4,367 | ₩4,474 | +2.45% | 39.4만 |
|---|
| 2025.12.23 | ₩4,687 | ₩4,701 | ₩4,353 | ₩4,420 | -5.70% | 63만 |
|---|
| 2025.12.22 | ₩4,554 | ₩4,754 | ₩4,514 | ₩4,687 | +2.93% | 51.2만 |
|---|
| 2025.12.19 | ₩4,674 | ₩5,342 | ₩4,019 | ₩4,594 | -1.71% | 283.9만 |
|---|
| 2025.12.18 | ₩4,807 | ₩4,968 | ₩4,687 | ₩4,687 | -2.50% | 33.9만 |
|---|
| 2025.12.17 | ₩4,981 | ₩5,061 | ₩4,781 | ₩4,794 | -3.75% | 23.6만 |
|---|
| 2025.12.16 | ₩4,928 | ₩5,034 | ₩4,847 | ₩4,968 | +0.81% | 38.1만 |
|---|
| 2025.12.15 | ₩5,101 | ₩5,141 | ₩4,928 | ₩4,954 | -2.88% | 60.4만 |
|---|
| 2025.12.12 | ₩5,435 | ₩5,435 | ₩5,061 | ₩5,061 | -6.88% | 83.7만 |
|---|
| 2025.12.11 | ₩5,462 | ₩5,502 | ₩5,342 | ₩5,448 | -0.24% | 24.7만 |
|---|
| 2025.12.10 | ₩5,221 | ₩5,475 | ₩5,101 | ₩5,462 | +4.60% | 49.4만 |
|---|
| 2025.12.09 | ₩5,368 | ₩5,395 | ₩5,195 | ₩5,235 | -2.49% | 47.9만 |
|---|
| 2025.12.08 | ₩5,301 | ₩5,515 | ₩5,301 | ₩5,382 | +1.51% | 49.1만 |
|---|
| 2025.12.05 | ₩5,422 | ₩5,462 | ₩5,235 | ₩5,248 | -3.20% | 87.3만 |
|---|
| 2025.12.04 | ₩5,569 | ₩5,569 | ₩5,301 | ₩5,422 | -2.64% | 51.7만 |
|---|
| 2025.12.03 | ₩5,569 | ₩5,689 | ₩5,515 | ₩5,569 | 0.00% | 39만 |
|---|
| 2025.12.02 | ₩5,796 | ₩5,796 | ₩5,408 | ₩5,569 | -3.92% | 46.2만 |
|---|
| 2025.12.01 | ₩5,942 | ₩6,009 | ₩5,675 | ₩5,769 | -2.92% | 59.9만 |
|---|
| 2025.11.28 | ₩6,143 | ₩6,196 | ₩6,036 | ₩6,089 | -0.87% | 18.6만 |
|---|
| 2025.11.26 | ₩5,876 | ₩6,116 | ₩5,796 | ₩6,076 | +3.41% | 54.9만 |
|---|
| 2025.11.25 | ₩5,729 | ₩5,983 | ₩5,729 | ₩5,849 | +2.10% | 38.7만 |
|---|
| 2025.11.24 | ₩5,662 | ₩5,969 | ₩5,649 | ₩5,729 | +1.18% | 48.8만 |
|---|
| 2025.11.21 | ₩5,702 | ₩5,742 | ₩5,488 | ₩5,635 | -1.17% | 37.4만 |
|---|
| 2025.11.20 | ₩5,715 | ₩5,996 | ₩5,595 | ₩5,729 | +0.23% | 37.3만 |
|---|
| 2025.11.19 | ₩5,635 | ₩5,742 | ₩5,502 | ₩5,609 | -0.47% | 26.8만 |
|---|
| 2025.11.18 | ₩5,769 | ₩5,849 | ₩5,502 | ₩5,649 | -2.08% | 40.5만 |
|---|
| 2025.11.17 | ₩5,822 | ₩6,143 | ₩5,715 | ₩5,769 | -0.92% | 49만 |
|---|
| 2025.11.14 | ₩5,622 | ₩5,942 | ₩5,569 | ₩5,796 | +3.09% | 36.6만 |
|---|
| 2025.11.13 | ₩5,862 | ₩5,902 | ₩5,675 | ₩5,782 | -1.37% | 43.5만 |
|---|
| 2025.11.12 | ₩5,675 | ₩6,236 | ₩5,635 | ₩5,916 | +4.24% | 72.3만 |
|---|
| 2025.11.11 | ₩5,582 | ₩5,876 | ₩5,582 | ₩5,702 | +2.15% | 65.9만 |
|---|
| 2025.11.10 | ₩5,315 | ₩6,263 | ₩5,301 | ₩5,622 | +5.78% | 123.8만 |
|---|
| 2025.11.07 | ₩5,128 | ₩5,315 | ₩4,941 | ₩5,315 | +3.65% | 43.7만 |
|---|
| 2025.11.06 | ₩4,941 | ₩5,195 | ₩4,941 | ₩5,128 | +3.78% | 42만 |
|---|
| 2025.11.05 | ₩4,968 | ₩5,128 | ₩4,847 | ₩4,928 | -0.81% | 33.3만 |
|---|
| 2025.11.04 | ₩5,168 | ₩5,261 | ₩4,954 | ₩4,981 | -3.62% | 50.5만 |
|---|
| 2025.11.03 | ₩5,301 | ₩5,342 | ₩5,141 | ₩5,301 | 0.00% | 55.2만 |
|---|
| 2025.10.31 | ₩5,328 | ₩5,488 | ₩5,208 | ₩5,301 | -0.50% | 46.9만 |
|---|
| 2025.10.30 | ₩5,141 | ₩5,235 | ₩5,034 | ₩5,088 | -1.04% | 26.1만 |
|---|
| 2025.10.29 | ₩5,382 | ₩5,382 | ₩5,115 | ₩5,141 | -4.47% | 67만 |
|---|
| 2025.10.28 | ₩5,528 | ₩5,542 | ₩5,301 | ₩5,395 | -2.42% | 19.1만 |
|---|
| 2025.10.27 | ₩5,462 | ₩5,635 | ₩5,462 | ₩5,542 | +1.47% | 19.6만 |
|---|
| 2025.10.24 | ₩5,662 | ₩5,662 | ₩5,275 | ₩5,528 | -2.36% | 40.1만 |
|---|
| 2025.10.23 | ₩5,408 | ₩5,662 | ₩5,395 | ₩5,582 | +3.21% | 54만 |
|---|
| 2025.10.22 | ₩5,675 | ₩5,689 | ₩5,342 | ₩5,408 | -4.71% | 56.3만 |
|---|
| 2025.10.21 | ₩5,902 | ₩5,956 | ₩5,515 | ₩5,729 | -2.94% | 48만 |
|---|
| 2025.10.20 | ₩5,301 | ₩6,143 | ₩5,275 | ₩5,902 | +11.34% | 92.8만 |
|---|
| 2025.10.17 | ₩5,342 | ₩5,475 | ₩5,141 | ₩5,181 | -3.00% | 55.2만 |
|---|
| 2025.10.16 | ₩5,408 | ₩5,582 | ₩5,275 | ₩5,328 | -1.48% | 52.3만 |
|---|
| 2025.10.15 | ₩5,328 | ₩5,355 | ₩5,128 | ₩5,315 | -0.25% | 39.2만 |
|---|
| 2025.10.14 | ₩5,328 | ₩5,328 | ₩5,128 | ₩5,301 | -0.50% | 35.6만 |
|---|
| 2025.10.13 | ₩5,315 | ₩5,435 | ₩5,235 | ₩5,408 | +1.76% | 38.4만 |
|---|
| 2025.10.10 | ₩5,689 | ₩5,689 | ₩5,275 | ₩5,301 | -6.81% | 32.7만 |
|---|