시장 데이터를 불러오는 중
전체 종목
애지오스 파마슈티컬스 과거 주가
Agios Pharmaceuticals, Inc. - Common Stock · AGIO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Agios Pharmaceuticals, Inc. - Common Stock · AGIO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩42,445 | ₩43,343 | ₩41,278 | ₩42,659 | +0.51% | 667.4만 |
| 2026.09.28–2026.10.02 | ₩43,625 | ₩45,757 | ₩42,445 | ₩42,646 | -2.24% | 558.6만 |
| 2026.09.21–2026.09.25 | ₩45,194 | ₩47,420 | ₩42,069 | ₩43,692 | -3.32% | 543.9만 |
| 2026.09.14–2026.09.18 | ₩45,368 | ₩46,079 | ₩43,209 | ₩44,349 | -2.25% | 553.5만 |
| 2026.09.08–2026.09.11 | ₩43,625 | ₩47,447 | ₩43,223 | ₩45,060 | +3.29% | 331.1만 |
| 2026.08.31–2026.09.04 | ₩44,376 | ₩46,844 | ₩44,148 | ₩44,389 | +0.03% | 380.4만 |
| 2026.08.24–2026.08.28 | ₩44,591 | ₩46,683 | ₩43,732 | ₩44,684 | +0.21% | 371.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,252 |
| ₩44,188 |
| ₩44,376 |
| -1.69% |
| 512.3만 |
| 2026.08.10–2026.08.14 | ₩42,740 | ₩46,468 | ₩42,525 | ₩45,006 | +5.30% | 529.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,278 | ₩43,732 | ₩39,320 | ₩43,276 | +4.84% | 576.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,673 | ₩51,953 | ₩39,092 | ₩40,259 | -18.95% | 821.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,227 | ₩54,313 | ₩47,058 | ₩48,761 | -8.39% | 661만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,541 | ₩55,118 | ₩50,974 | ₩53,120 | -2.61% | 351.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,848 | ₩59,128 | ₩49,311 | ₩55,292 | +10.92% | 652.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,397 | ₩51,470 | ₩48,748 | ₩50,397 | 0.00% | 368.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,999 | ₩51,350 | ₩45,999 | ₩50,827 | +10.50% | 776.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,816 | ₩46,200 | ₩39,253 | ₩45,811 | +15.06% | 560.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,435 | ₩40,541 | ₩36,061 | ₩39,508 | +2.79% | 616.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,025 | ₩39,414 | ₩35,458 | ₩37,939 | -2.78% | 384.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,885 | ₩40,943 | ₩36,893 | ₩39,427 | +4.07% | 425.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,765 | ₩39,025 | ₩36,812 | ₩37,738 | -0.07% | 347.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,268 | ₩39,132 | ₩36,960 | ₩37,778 | +1.37% | 359.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,443 | ₩37,832 | ₩35,552 | ₩37,268 | -0.47% | 483.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,688 | ₩38,650 | ₩32,575 | ₩37,765 | +12.10% | 724.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,669 | ₩39,830 | ₩33,419 | ₩33,956 | -14.40% | 1102만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,148 | ₩48,010 | ₩44,027 | ₩47,125 | +6.74% | 342.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,554 | ₩48,265 | ₩43,545 | ₩44,148 | -7.16% | 542.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,468 | ₩48,748 | ₩38,931 | ₩47,206 | +19.61% | 741만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,805 | ₩41,399 | ₩36,745 | ₩39,468 | +4.40% | 425.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,161 | ₩39,495 | ₩36,866 | ₩37,362 | +0.54% | 395만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,920 | ₩38,851 | ₩36,209 | ₩37,349 | +1.16% | 271.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,964 | ₩40,688 | ₩35,994 | ₩36,839 | -7.82% | 491.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,280 | ₩41,600 | ₩38,904 | ₩40,541 | +3.21% | 433만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,282 | ₩39,267 | ₩36,303 | ₩39,226 | +5.22% | 308.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,471 | ₩38,851 | ₩34,921 | ₩37,496 | +5.71% | 401.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,450 | ₩38,502 | ₩35,471 | ₩35,579 | -2.39% | 494.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,220 | ₩40,138 | ₩36,142 | ₩36,799 | -3.72% | 462.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,538 | ₩39,025 | ₩35,203 | ₩38,274 | +7.70% | 381.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,684 | ₩38,717 | ₩36,356 | ₩36,464 | -3.24% | 411.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,437 | ₩39,481 | ₩35,592 | ₩38,100 | +4.56% | 556.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,443 | ₩37,550 | ₩35,619 | ₩36,450 | -2.65% | 382만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,896 | ₩40,286 | ₩32,400 | ₩37,577 | +14.23% | 1149.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,014 | ₩37,483 | ₩32,521 | ₩32,803 | -11.38% | 858.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,014 | ₩38,368 | ₩35,914 | ₩36,571 | -1.20% | 643.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,234 | ₩38,288 | ₩35,954 | ₩37,188 | -2.74% | 650.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,278 | ₩39,508 | ₩33,473 | ₩39,159 | +14.24% | 892.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,457 | ₩61,689 | ₩29,825 | ₩33,849 | -42.10% | 3041.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩55,011 | ₩59,745 | ₩54,984 | ₩58,538 | +6.41% | 338.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,478 | ₩59,141 | ₩52,168 | ₩54,541 | -5.11% | 280.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,189 | ₩59,342 | ₩53,884 | ₩57,988 | -0.35% | 348.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,733 | ₩58,565 | ₩55,306 | ₩58,109 | +0.65% | 202.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,461 | ₩58,591 | ₩53,254 | ₩56,767 | +4.24% | 312.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,009 | ₩57,009 | ₩53,911 | ₩54,461 | -4.47% | 65.8만 |
|---|