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 | ₩42,412 | ₩43,309 | ₩41,246 | ₩42,626 | +0.51% | 667.4만 |
| 2026.09.28–2026.10.02 | ₩43,591 | ₩45,721 | ₩42,412 | ₩42,613 | -2.24% | 558.6만 |
| 2026.09.21–2026.09.25 | ₩45,159 | ₩47,383 | ₩42,036 | ₩43,658 | -3.32% | 543.9만 |
| 2026.09.14–2026.09.18 | ₩45,333 | ₩46,043 | ₩43,175 | ₩44,314 | -2.25% | 553.5만 |
| 2026.09.08–2026.09.11 | ₩43,591 | ₩47,410 | ₩43,189 | ₩45,025 | +3.29% | 331.1만 |
| 2026.08.31–2026.09.04 | ₩44,341 | ₩46,807 | ₩44,113 | ₩44,355 | +0.03% | 380.4만 |
| 2026.08.24–2026.08.28 | ₩44,556 | ₩46,646 | ₩43,698 | ₩44,649 | +0.21% | 371.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,214 |
| ₩44,154 |
| ₩44,341 |
| -1.69% |
| 512.3만 |
| 2026.08.10–2026.08.14 | ₩42,706 | ₩46,432 | ₩42,492 | ₩44,971 | +5.30% | 529.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,246 | ₩43,698 | ₩39,289 | ₩43,242 | +4.84% | 576.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,634 | ₩51,912 | ₩39,062 | ₩40,227 | -18.95% | 821.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,185 | ₩54,271 | ₩47,021 | ₩48,723 | -8.39% | 661만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,499 | ₩55,075 | ₩50,934 | ₩53,078 | -2.61% | 351.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,809 | ₩59,081 | ₩49,273 | ₩55,249 | +10.92% | 652.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,358 | ₩51,430 | ₩48,710 | ₩50,358 | 0.00% | 368.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,963 | ₩51,309 | ₩45,963 | ₩50,787 | +10.50% | 776.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,785 | ₩46,164 | ₩39,222 | ₩45,775 | +15.06% | 560.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,405 | ₩40,509 | ₩36,033 | ₩39,477 | +2.79% | 616.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,995 | ₩39,383 | ₩35,430 | ₩37,909 | -2.78% | 384.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,856 | ₩40,911 | ₩36,864 | ₩39,397 | +4.07% | 425.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,735 | ₩38,995 | ₩36,784 | ₩37,708 | -0.07% | 347.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,239 | ₩39,102 | ₩36,931 | ₩37,748 | +1.37% | 359.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,413 | ₩37,802 | ₩35,524 | ₩37,239 | -0.47% | 483.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,661 | ₩38,619 | ₩32,549 | ₩37,735 | +12.10% | 724.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,638 | ₩39,799 | ₩33,393 | ₩33,929 | -14.40% | 1102만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,113 | ₩47,973 | ₩43,993 | ₩47,088 | +6.74% | 342.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,517 | ₩48,227 | ₩43,510 | ₩44,113 | -7.16% | 542.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,437 | ₩48,710 | ₩38,901 | ₩47,169 | +19.61% | 741만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,775 | ₩41,366 | ₩36,717 | ₩39,437 | +4.40% | 425.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,132 | ₩39,464 | ₩36,837 | ₩37,333 | +0.54% | 395만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,891 | ₩38,820 | ₩36,181 | ₩37,320 | +1.16% | 271.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,933 | ₩40,656 | ₩35,966 | ₩36,810 | -7.82% | 491.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,249 | ₩41,567 | ₩38,874 | ₩40,509 | +3.21% | 433만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,253 | ₩39,236 | ₩36,274 | ₩39,196 | +5.22% | 308.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,444 | ₩38,820 | ₩34,894 | ₩37,467 | +5.71% | 401.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,422 | ₩38,472 | ₩35,444 | ₩35,551 | -2.39% | 494.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,191 | ₩40,107 | ₩36,114 | ₩36,770 | -3.72% | 462.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,511 | ₩38,995 | ₩35,176 | ₩38,244 | +7.70% | 381.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,655 | ₩38,686 | ₩36,328 | ₩36,435 | -3.24% | 411.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,408 | ₩39,450 | ₩35,564 | ₩38,070 | +4.56% | 556.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,413 | ₩37,521 | ₩35,591 | ₩36,422 | -2.65% | 382만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,871 | ₩40,254 | ₩32,375 | ₩37,547 | +14.23% | 1149.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,985 | ₩37,454 | ₩32,495 | ₩32,777 | -11.38% | 858.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,985 | ₩38,338 | ₩35,886 | ₩36,542 | -1.20% | 643.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,204 | ₩38,258 | ₩35,926 | ₩37,159 | -2.74% | 650.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,251 | ₩39,477 | ₩33,447 | ₩39,129 | +14.24% | 892.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,411 | ₩61,641 | ₩29,802 | ₩33,822 | -42.10% | 3041.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,968 | ₩59,698 | ₩54,941 | ₩58,492 | +6.41% | 338.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,433 | ₩59,095 | ₩52,127 | ₩54,499 | -5.11% | 280.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,143 | ₩59,296 | ₩53,842 | ₩57,942 | -0.35% | 348.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,688 | ₩58,519 | ₩55,262 | ₩58,063 | +0.65% | 202.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,418 | ₩58,545 | ₩53,212 | ₩56,723 | +4.24% | 312.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,964 | ₩56,964 | ₩53,869 | ₩54,418 | -4.47% | 65.8만 |
|---|