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 | ₩42,439 | ₩43,338 | ₩41,273 | ₩42,654 | +0.51% | 667.4만 |
| 2026.09.28–2026.10.02 | ₩43,619 | ₩45,752 | ₩42,439 | ₩42,641 | -2.24% | 558.6만 |
| 2026.09.21–2026.09.25 | ₩45,188 | ₩47,414 | ₩42,064 | ₩43,687 | -3.32% | 543.9만 |
| 2026.09.14–2026.09.18 | ₩45,363 | ₩46,073 | ₩43,204 | ₩44,344 | -2.25% | 553.5만 |
| 2026.09.08–2026.09.11 | ₩43,619 | ₩47,441 | ₩43,217 | ₩45,054 | +3.29% | 331.1만 |
| 2026.08.31–2026.09.04 | ₩44,370 | ₩46,838 | ₩44,142 | ₩44,384 | +0.03% | 380.4만 |
| 2026.08.24–2026.08.28 | ₩44,585 | ₩46,677 | ₩43,727 | ₩44,679 | +0.21% | 371.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,135 |
| ₩48,246 |
| ₩44,183 |
| ₩44,370 |
| -1.69% |
| 512.3만 |
| 2026.08.10–2026.08.14 | ₩42,734 | ₩46,462 | ₩42,520 | ₩45,001 | +5.30% | 529.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,273 | ₩43,727 | ₩39,315 | ₩43,271 | +4.84% | 576.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,667 | ₩51,946 | ₩39,087 | ₩40,254 | -18.95% | 821.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,220 | ₩54,306 | ₩47,052 | ₩48,755 | -8.39% | 661만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,534 | ₩55,111 | ₩50,968 | ₩53,113 | -2.61% | 351.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,841 | ₩59,120 | ₩49,305 | ₩55,285 | +10.92% | 652.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,391 | ₩51,464 | ₩48,742 | ₩50,391 | 0.00% | 368.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,993 | ₩51,343 | ₩45,993 | ₩50,820 | +10.50% | 776.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,811 | ₩46,194 | ₩39,248 | ₩45,805 | +15.06% | 560.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,430 | ₩40,535 | ₩36,057 | ₩39,503 | +2.79% | 616.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,020 | ₩39,409 | ₩35,453 | ₩37,934 | -2.78% | 384.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,880 | ₩40,938 | ₩36,888 | ₩39,422 | +4.07% | 425.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,760 | ₩39,020 | ₩36,808 | ₩37,733 | -0.07% | 347.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩37,264 | ₩39,127 | ₩36,955 | ₩37,773 | +1.37% | 359.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,438 | ₩37,827 | ₩35,547 | ₩37,264 | -0.47% | 483.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,683 | ₩38,645 | ₩32,570 | ₩37,760 | +12.10% | 724.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,664 | ₩39,825 | ₩33,415 | ₩33,952 | -14.40% | 1102만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,142 | ₩48,004 | ₩44,022 | ₩47,119 | +6.74% | 342.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,548 | ₩48,259 | ₩43,539 | ₩44,142 | -7.16% | 542.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,463 | ₩48,742 | ₩38,926 | ₩47,200 | +19.61% | 741만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,800 | ₩41,394 | ₩36,741 | ₩39,463 | +4.40% | 425.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,156 | ₩39,490 | ₩36,861 | ₩37,357 | +0.54% | 395만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,915 | ₩38,846 | ₩36,204 | ₩37,344 | +1.16% | 271.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,959 | ₩40,683 | ₩35,990 | ₩36,835 | -7.82% | 491.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,275 | ₩41,595 | ₩38,900 | ₩40,535 | +3.21% | 433만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,277 | ₩39,262 | ₩36,298 | ₩39,221 | +5.22% | 308.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,467 | ₩38,846 | ₩34,917 | ₩37,492 | +5.71% | 401.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,446 | ₩38,497 | ₩35,467 | ₩35,574 | -2.39% | 494.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,216 | ₩40,133 | ₩36,137 | ₩36,794 | -3.72% | 462.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,534 | ₩39,020 | ₩35,199 | ₩38,269 | +7.70% | 381.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,679 | ₩38,712 | ₩36,352 | ₩36,459 | -3.24% | 411.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,432 | ₩39,476 | ₩35,587 | ₩38,095 | +4.56% | 556.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,438 | ₩37,545 | ₩35,614 | ₩36,446 | -2.65% | 382만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,892 | ₩40,281 | ₩32,396 | ₩37,572 | +14.23% | 1149.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,009 | ₩37,478 | ₩32,517 | ₩32,798 | -11.38% | 858.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,009 | ₩38,363 | ₩35,909 | ₩36,566 | -1.20% | 643.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,229 | ₩38,283 | ₩35,950 | ₩37,183 | -2.74% | 650.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,273 | ₩39,503 | ₩33,469 | ₩39,154 | +14.24% | 892.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,450 | ₩61,681 | ₩29,822 | ₩33,844 | -42.10% | 3041.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩55,004 | ₩59,737 | ₩54,977 | ₩58,530 | +6.41% | 338.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,471 | ₩59,134 | ₩52,161 | ₩54,534 | -5.11% | 280.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,182 | ₩59,335 | ₩53,877 | ₩57,981 | -0.35% | 348.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,726 | ₩58,557 | ₩55,299 | ₩58,101 | +0.65% | 202.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,454 | ₩58,584 | ₩53,247 | ₩56,760 | +4.24% | 312.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,002 | ₩57,002 | ₩53,904 | ₩54,454 | -4.47% | 65.8만 |
|---|