시장 데이터를 불러오는 중
전체 종목
옥소젠 과거 주가
Axogen, Inc. - Common Stock · AXGN · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Axogen, Inc. - Common Stock · AXGN · NASDAQ
주요 사업 분야는 의료용 전자·치료 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,550 | ₩49,151 | ₩47,548 | ₩48,256 | -0.61% | 93만 |
| 2026.10.08 | ₩48,056 | ₩48,510 | ₩47,334 | ₩48,323 | +0.56% | 137.8만 |
| 2026.10.07 | ₩48,496 | ₩49,258 | ₩47,855 | ₩48,136 | -0.74% | 160.2만 |
| 2026.10.06 | ₩49,725 | ₩50,233 | ₩47,842 | ₩48,496 | -2.47% | 235.5만 |
| 2026.10.05 | ₩50,046 | ₩51,114 | ₩49,137 | ₩49,712 | -0.67% | 218.7만 |
| 2026.10.02 | ₩53,318 | ₩53,318 | ₩49,378 | ₩49,939 | -6.34% | 309.8만 |
| 2026.10.01 | ₩55,508 | ₩56,363 | ₩52,997 | ₩53,318 | -3.95% | 160.1만 |
| 2026.09.30 | ₩56,564 | ₩57,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,989 |
| -1.02% |
| 108.9만 |
| 2026.09.29 | ₩58,327 | ₩58,487 | ₩55,775 | ₩56,684 | -2.82% | 140.8만 |
|---|
| 2026.09.28 | ₩57,739 | ₩58,687 | ₩56,710 | ₩57,912 | +0.30% | 88.6만 |
|---|
| 2026.09.25 | ₩58,246 | ₩59,676 | ₩57,498 | ₩57,953 | -0.50% | 122.2만 |
|---|
| 2026.09.24 | ₩57,672 | ₩58,701 | ₩56,831 | ₩57,859 | +0.32% | 79.7만 |
|---|
| 2026.09.23 | ₩59,489 | ₩59,889 | ₩57,766 | ₩57,859 | -2.74% | 124.7만 |
|---|
| 2026.09.22 | ₩61,666 | ₩62,774 | ₩58,767 | ₩59,489 | -3.53% | 133.2만 |
|---|
| 2026.09.21 | ₩59,862 | ₩62,213 | ₩59,195 | ₩61,345 | +2.48% | 120만 |
|---|
| 2026.09.18 | ₩60,023 | ₩60,984 | ₩58,981 | ₩59,074 | -1.58% | 112.5만 |
|---|
| 2026.09.17 | ₩61,318 | ₩62,627 | ₩60,196 | ₩60,490 | -1.35% | 83.1만 |
|---|
| 2026.09.16 | ₩59,929 | ₩61,906 | ₩58,807 | ₩60,691 | +1.27% | 142.4만 |
|---|
| 2026.09.15 | ₩58,567 | ₩60,717 | ₩58,113 | ₩60,063 | +2.55% | 139.7만 |
|---|
| 2026.09.14 | ₩55,495 | ₩58,767 | ₩55,495 | ₩58,473 | +5.37% | 166.8만 |
|---|
| 2026.09.11 | ₩56,737 | ₩56,884 | ₩52,917 | ₩56,310 | -0.75% | 347.8만 |
|---|
| 2026.09.10 | ₩60,290 | ₩60,771 | ₩55,749 | ₩55,896 | -7.29% | 379.3만 |
|---|
| 2026.09.09 | ₩61,719 | ₩64,257 | ₩61,439 | ₩63,135 | +2.29% | 72.9만 |
|---|
| 2026.09.08 | ₩63,028 | ₩64,083 | ₩61,786 | ₩62,360 | -1.06% | 54.2만 |
|---|
| 2026.09.04 | ₩62,414 | ₩64,631 | ₩61,826 | ₩64,484 | +3.32% | 55만 |
|---|
| 2026.09.03 | ₩64,991 | ₩65,526 | ₩62,494 | ₩62,908 | -3.21% | 95.1만 |
|---|
| 2026.09.02 | ₩66,981 | ₩68,784 | ₩63,883 | ₩64,510 | -3.69% | 79만 |
|---|
| 2026.09.01 | ₩67,636 | ₩68,117 | ₩65,833 | ₩66,621 | -1.50% | 59.7만 |
|---|
| 2026.08.31 | ₩68,077 | ₩68,357 | ₩66,287 | ₩67,796 | -0.41% | 87.8만 |
|---|
| 2026.08.28 | ₩68,851 | ₩70,027 | ₩68,036 | ₩68,744 | -0.16% | 77.1만 |
|---|
| 2026.08.27 | ₩69,292 | ₩70,668 | ₩68,330 | ₩69,092 | -0.29% | 95.2만 |
|---|
| 2026.08.26 | ₩66,834 | ₩69,439 | ₩65,779 | ₩68,891 | +3.08% | 84.8만 |
|---|
| 2026.08.25 | ₩66,354 | ₩66,781 | ₩65,125 | ₩66,688 | +0.50% | 53.7만 |
|---|
| 2026.08.24 | ₩67,956 | ₩67,956 | ₩65,098 | ₩65,753 | -3.24% | 70.4만 |
|---|
| 2026.08.21 | ₩62,106 | ₩68,197 | ₩61,759 | ₩67,315 | +8.39% | 178만 |
|---|
| 2026.08.20 | ₩64,711 | ₩65,686 | ₩60,450 | ₩62,026 | -4.15% | 103.4만 |
|---|
| 2026.08.19 | ₩67,449 | ₩67,609 | ₩65,272 | ₩65,352 | -3.11% | 98.3만 |
|---|
| 2026.08.18 | ₩65,980 | ₩67,663 | ₩65,178 | ₩67,035 | +1.60% | 97.5만 |
|---|
| 2026.08.17 | ₩64,791 | ₩65,726 | ₩63,976 | ₩65,646 | +1.32% | 65.4만 |
|---|
| 2026.08.14 | ₩64,323 | ₩65,192 | ₩63,161 | ₩65,085 | +1.18% | 63.2만 |
|---|
| 2026.08.13 | ₩65,713 | ₩66,688 | ₩63,562 | ₩64,177 | -2.34% | 76.1만 |
|---|
| 2026.08.12 | ₩64,778 | ₩66,647 | ₩64,457 | ₩66,340 | +2.41% | 71.7만 |
|---|
| 2026.08.11 | ₩64,390 | ₩65,606 | ₩63,188 | ₩64,751 | +0.56% | 57.7만 |
|---|
| 2026.08.10 | ₩61,479 | ₩65,071 | ₩61,372 | ₩64,404 | +4.76% | 97.8만 |
|---|
| 2026.08.07 | ₩59,769 | ₩62,160 | ₩59,328 | ₩62,013 | +3.75% | 71.3만 |
|---|
| 2026.08.06 | ₩60,196 | ₩60,931 | ₩58,914 | ₩59,235 | -1.60% | 55.1만 |
|---|
| 2026.08.05 | ₩60,891 | ₩60,891 | ₩59,101 | ₩60,397 | -0.81% | 96.9만 |
|---|
| 2026.08.04 | ₩61,292 | ₩62,440 | ₩60,116 | ₩61,385 | +0.15% | 112.5만 |
|---|
| 2026.08.03 | ₩57,138 | ₩61,599 | ₩56,804 | ₩61,078 | +6.90% | 140.2만 |
|---|
| 2026.07.31 | ₩54,747 | ₩57,138 | ₩53,318 | ₩56,377 | +2.98% | 122.4만 |
|---|
| 2026.07.30 | ₩54,507 | ₩59,782 | ₩54,507 | ₩55,228 | +1.32% | 139.5만 |
|---|
| 2026.07.29 | ₩51,168 | ₩61,639 | ₩51,168 | ₩55,255 | +7.99% | 251만 |
|---|
| 2026.07.28 | ₩55,575 | ₩56,149 | ₩53,144 | ₩54,961 | -1.11% | 136.5만 |
|---|
| 2026.07.27 | ₩53,118 | ₩55,121 | ₩52,904 | ₩54,947 | +3.44% | 97만 |
|---|
| 2026.07.24 | ₩53,438 | ₩54,293 | ₩52,557 | ₩52,744 | -1.30% | 75.1만 |
|---|
| 2026.07.23 | ₩51,648 | ₩53,171 | ₩51,261 | ₩53,064 | +2.74% | 85.1만 |
|---|
| 2026.07.22 | ₩52,971 | ₩53,558 | ₩51,675 | ₩52,583 | -0.73% | 98.3만 |
|---|
| 2026.07.21 | ₩53,518 | ₩54,587 | ₩52,837 | ₩53,772 | +0.47% | 124.3만 |
|---|
| 2026.07.20 | ₩53,118 | ₩54,360 | ₩52,249 | ₩52,730 | -0.73% | 106.4만 |
|---|
| 2026.07.17 | ₩51,889 | ₩53,291 | ₩51,341 | ₩53,224 | +2.57% | 120.1만 |
|---|
| 2026.07.16 | ₩51,648 | ₩54,199 | ₩51,301 | ₩53,131 | +2.87% | 132.4만 |
|---|
| 2026.07.15 | ₩51,942 | ₩52,330 | ₩51,114 | ₩51,715 | -0.44% | 107.4만 |
|---|
| 2026.07.14 | ₩52,744 | ₩53,411 | ₩51,061 | ₩51,782 | -1.82% | 116.7만 |
|---|
| 2026.07.13 | ₩53,505 | ₩55,455 | ₩52,209 | ₩52,744 | -1.42% | 128.2만 |
|---|
| 2026.07.10 | ₩57,993 | ₩58,300 | ₩52,824 | ₩54,199 | -6.54% | 214만 |
|---|
| 2026.07.09 | ₩57,766 | ₩58,620 | ₩57,165 | ₩58,260 | +0.86% | 171.5만 |
|---|
| 2026.07.08 | ₩58,741 | ₩58,874 | ₩56,390 | ₩57,098 | -2.80% | 105.2만 |
|---|
| 2026.07.07 | ₩61,158 | ₩62,467 | ₩59,034 | ₩59,529 | -2.66% | 129.1만 |
|---|
| 2026.07.06 | ₩62,040 | ₩62,707 | ₩58,634 | ₩61,398 | -1.03% | 163.2만 |
|---|
| 2026.07.02 | ₩59,168 | ₩62,066 | ₩56,336 | ₩61,292 | +3.59% | 240.9만 |
|---|
| 2026.07.01 | ₩61,919 | ₩62,707 | ₩58,567 | ₩58,794 | -5.05% | 140.3만 |
|---|
| 2026.06.30 | ₩59,582 | ₩61,786 | ₩57,872 | ₩61,692 | +3.54% | 122.8만 |
|---|
| 2026.06.29 | ₩59,448 | ₩61,238 | ₩58,447 | ₩59,729 | +0.47% | 116.7만 |
|---|
| 2026.06.26 | ₩59,315 | ₩60,357 | ₩58,126 | ₩60,009 | +1.17% | 328만 |
|---|
| 2026.06.25 | ₩56,817 | ₩59,529 | ₩56,417 | ₩59,422 | +4.58% | 161.3만 |
|---|
| 2026.06.24 | ₩59,903 | ₩61,439 | ₩55,228 | ₩56,791 | -5.20% | 213.4만 |
|---|
| 2026.06.23 | ₩58,847 | ₩61,412 | ₩58,781 | ₩59,689 | +1.43% | 110만 |
|---|
| 2026.06.22 | ₩59,876 | ₩60,944 | ₩58,701 | ₩60,036 | +0.27% | 87.8만 |
|---|
| 2026.06.18 | ₩60,771 | ₩61,211 | ₩58,567 | ₩59,889 | -1.45% | 129.6만 |
|---|
| 2026.06.17 | ₩56,710 | ₩61,011 | ₩56,430 | ₩59,529 | +4.97% | 180만 |
|---|
| 2026.06.16 | ₩58,767 | ₩59,635 | ₩57,605 | ₩57,966 | -1.36% | 198.3만 |
|---|
| 2026.06.15 | ₩58,099 | ₩59,782 | ₩57,699 | ₩58,420 | +0.55% | 288.3만 |
|---|
| 2026.06.12 | ₩56,750 | ₩58,153 | ₩55,468 | ₩57,432 | +1.20% | 155.3만 |
|---|
| 2026.06.11 | ₩55,442 | ₩56,897 | ₩54,066 | ₩56,577 | +2.05% | 176.2만 |
|---|
| 2026.06.10 | ₩57,018 | ₩58,286 | ₩53,866 | ₩55,215 | -3.16% | 124만 |
|---|
| 2026.06.09 | ₩55,589 | ₩57,458 | ₩54,867 | ₩57,258 | +3.00% | 113.9만 |
|---|
| 2026.06.08 | ₩58,019 | ₩58,741 | ₩55,295 | ₩55,375 | -4.56% | 110.5만 |
|---|
| 2026.06.05 | ₩56,550 | ₩58,634 | ₩56,190 | ₩57,165 | +1.09% | 81.7만 |
|---|
| 2026.06.04 | ₩55,148 | ₩57,832 | ₩55,028 | ₩56,617 | +2.66% | 104.4만 |
|---|
| 2026.06.03 | ₩53,251 | ₩54,453 | ₩52,423 | ₩54,266 | +1.91% | 57.5만 |
|---|
| 2026.06.02 | ₩51,368 | ₩53,224 | ₩50,860 | ₩52,704 | +2.60% | 58.4만 |
|---|
| 2026.06.01 | ₩51,635 | ₩53,812 | ₩50,967 | ₩51,715 | +0.16% | 88.6만 |
|---|
| 2026.05.29 | ₩53,866 | ₩54,333 | ₩51,688 | ₩52,730 | -2.11% | 84.1만 |
|---|
| 2026.05.28 | ₩52,663 | ₩54,293 | ₩52,143 | ₩53,986 | +2.51% | 78.7만 |
|---|
| 2026.05.27 | ₩55,295 | ₩55,695 | ₩51,555 | ₩53,251 | -3.70% | 95.1만 |
|---|
| 2026.05.26 | ₩54,841 | ₩55,682 | ₩54,360 | ₩55,361 | +0.95% | 69.9만 |
|---|
| 2026.05.22 | ₩55,695 | ₩55,722 | ₩54,427 | ₩54,627 | -1.92% | 51.6만 |
|---|
| 2026.05.21 | ₩56,550 | ₩57,218 | ₩54,467 | ₩55,174 | -2.43% | 50.4만 |
|---|
| 2026.05.20 | ₩57,445 | ₩59,061 | ₩56,804 | ₩57,018 | -0.74% | 90.4만 |
|---|
| 2026.05.19 | ₩55,789 | ₩58,233 | ₩55,108 | ₩57,018 | +2.20% | 130.8만 |
|---|
| 2026.05.18 | ₩55,642 | ₩56,417 | ₩54,253 | ₩56,029 | +0.70% | 89.8만 |
|---|
| 2026.05.15 | ₩54,413 | ₩55,562 | ₩53,946 | ₩54,747 | +0.61% | 102.9만 |
|---|
| 2026.05.14 | ₩53,959 | ₩54,934 | ₩52,784 | ₩54,694 | +1.36% | 68.2만 |
|---|
| 2026.05.13 | ₩54,667 | ₩54,947 | ₩53,545 | ₩53,812 | -1.56% | 62.9만 |
|---|
| 2026.05.12 | ₩54,573 | ₩55,575 | ₩54,520 | ₩54,667 | +0.17% | 65.2만 |
|---|
| 2026.05.11 | ₩55,829 | ₩56,363 | ₩53,505 | ₩54,480 | -2.42% | 133.8만 |
|---|
| 2026.05.08 | ₩58,073 | ₩58,073 | ₩55,682 | ₩56,176 | -3.27% | 56.5만 |
|---|
| 2026.05.07 | ₩58,327 | ₩59,368 | ₩57,645 | ₩57,979 | -0.60% | 88.1만 |
|---|
| 2026.05.06 | ₩58,460 | ₩58,941 | ₩56,764 | ₩58,073 | -0.66% | 54.5만 |
|---|
| 2026.05.05 | ₩57,124 | ₩58,500 | ₩55,762 | ₩58,420 | +2.27% | 73.9만 |
|---|
| 2026.05.04 | ₩57,659 | ₩57,806 | ₩56,243 | ₩56,937 | -1.25% | 92.3만 |
|---|
| 2026.05.01 | ₩57,619 | ₩58,313 | ₩56,003 | ₩57,806 | +0.32% | 79.7만 |
|---|
| 2026.04.30 | ₩56,483 | ₩58,353 | ₩55,428 | ₩57,699 | +2.15% | 128.3만 |
|---|
| 2026.04.29 | ₩55,455 | ₩56,296 | ₩53,879 | ₩55,789 | +0.60% | 126.2만 |
|---|
| 2026.04.28 | ₩57,432 | ₩61,211 | ₩55,041 | ₩56,083 | -2.35% | 270만 |
|---|
| 2026.04.27 | ₩52,797 | ₩53,398 | ₩51,622 | ₩52,610 | -0.35% | 154.6만 |
|---|
| 2026.04.24 | ₩49,966 | ₩52,784 | ₩49,084 | ₩52,423 | +4.92% | 150.9만 |
|---|
| 2026.04.23 | ₩49,845 | ₩50,900 | ₩49,204 | ₩49,966 | +0.24% | 92.4만 |
|---|
| 2026.04.22 | ₩48,723 | ₩49,939 | ₩48,336 | ₩49,418 | +1.43% | 87.3만 |
|---|
| 2026.04.21 | ₩49,805 | ₩50,259 | ₩47,561 | ₩47,935 | -3.75% | 98.6만 |
|---|
| 2026.04.20 | ₩51,328 | ₩52,196 | ₩49,511 | ₩49,725 | -3.12% | 117.5만 |
|---|
| 2026.04.17 | ₩51,301 | ₩53,411 | ₩50,754 | ₩51,421 | +0.23% | 275만 |
|---|
| 2026.04.16 | ₩45,945 | ₩50,593 | ₩43,982 | ₩49,912 | +8.63% | 264.4만 |
|---|
| 2026.04.15 | ₩45,972 | ₩47,027 | ₩45,718 | ₩46,426 | +0.99% | 65.3만 |
|---|
| 2026.04.14 | ₩45,010 | ₩47,241 | ₩45,010 | ₩46,025 | +2.26% | 66.7만 |
|---|
| 2026.04.13 | ₩42,406 | ₩44,717 | ₩42,406 | ₩44,703 | +5.42% | 49.7만 |
|---|
| 2026.04.10 | ₩44,129 | ₩44,169 | ₩42,473 | ₩42,686 | -3.27% | 63.3만 |
|---|
| 2026.04.09 | ₩45,077 | ₩46,092 | ₩42,780 | ₩44,102 | -2.16% | 114만 |
|---|
| 2026.04.08 | ₩42,793 | ₩45,478 | ₩42,793 | ₩45,411 | +6.12% | 153만 |
|---|
| 2026.04.07 | ₩43,354 | ₩43,354 | ₩40,630 | ₩41,391 | -4.53% | 101.6만 |
|---|
| 2026.04.06 | ₩46,239 | ₩46,239 | ₩43,207 | ₩43,595 | -5.72% | 125.6만 |
|---|
| 2026.04.02 | ₩44,182 | ₩46,159 | ₩43,902 | ₩45,999 | +4.11% | 61.6만 |
|---|
| 2026.04.01 | ₩44,730 | ₩45,384 | ₩44,009 | ₩44,850 | +0.27% | 128.2만 |
|---|
| 2026.03.31 | ₩42,112 | ₩44,930 | ₩42,019 | ₩44,249 | +5.07% | 113.6만 |
|---|
| 2026.03.30 | ₩41,751 | ₩41,992 | ₩40,963 | ₩41,832 | +0.19% | 91.5만 |
|---|
| 2026.03.27 | ₩42,433 | ₩42,767 | ₩40,069 | ₩41,778 | -1.54% | 80.5만 |
|---|
| 2026.03.26 | ₩43,942 | ₩44,610 | ₩43,047 | ₩43,074 | -1.98% | 71.9만 |
|---|
| 2026.03.25 | ₩43,768 | ₩44,863 | ₩43,768 | ₩44,449 | +1.56% | 82.9만 |
|---|
| 2026.03.24 | ₩42,206 | ₩43,995 | ₩41,685 | ₩43,555 | +3.20% | 66만 |
|---|
| 2026.03.23 | ₩41,858 | ₩42,740 | ₩41,738 | ₩42,406 | +1.31% | 68.7만 |
|---|
| 2026.03.20 | ₩41,912 | ₩42,032 | ₩40,937 | ₩41,110 | -1.91% | 164.2만 |
|---|
| 2026.03.19 | ₩41,177 | ₩42,219 | ₩40,216 | ₩41,618 | +1.07% | 90.2만 |
|---|
| 2026.03.18 | ₩43,621 | ₩43,755 | ₩41,124 | ₩41,324 | -5.27% | 97.9만 |
|---|
| 2026.03.17 | ₩43,661 | ₩44,530 | ₩43,301 | ₩43,742 | +0.18% | 96.7만 |
|---|
| 2026.03.16 | ₩43,822 | ₩45,705 | ₩43,408 | ₩43,862 | +0.09% | 127.4만 |
|---|
| 2026.03.13 | ₩42,419 | ₩45,251 | ₩42,232 | ₩43,194 | +1.83% | 107.6만 |
|---|
| 2026.03.12 | ₩42,473 | ₩43,742 | ₩41,778 | ₩42,419 | -0.13% | 115.4만 |
|---|
| 2026.03.11 | ₩40,643 | ₩43,127 | ₩40,082 | ₩43,127 | +6.11% | 84.5만 |
|---|
| 2026.03.10 | ₩39,107 | ₩41,057 | ₩38,493 | ₩40,990 | +4.82% | 83.9만 |
|---|
| 2026.03.09 | ₩37,878 | ₩39,387 | ₩36,783 | ₩39,107 | +3.24% | 76.9만 |
|---|
| 2026.03.06 | ₩38,880 | ₩39,401 | ₩38,065 | ₩38,132 | -1.92% | 49.1만 |
|---|
| 2026.03.05 | ₩38,252 | ₩39,027 | ₩37,651 | ₩38,947 | +1.82% | 88만 |
|---|
| 2026.03.04 | ₩40,309 | ₩40,723 | ₩38,773 | ₩39,027 | -3.18% | 61.4만 |
|---|
| 2026.03.03 | ₩40,603 | ₩40,763 | ₩39,160 | ₩39,842 | -1.87% | 83.3만 |
|---|
| 2026.03.02 | ₩41,084 | ₩41,898 | ₩40,122 | ₩40,937 | -0.36% | 97.7만 |
|---|
| 2026.02.27 | ₩41,992 | ₩42,459 | ₩41,217 | ₩42,379 | +0.92% | 88.7만 |
|---|
| 2026.02.26 | ₩41,938 | ₩42,873 | ₩41,244 | ₩42,606 | +1.59% | 83.3만 |
|---|
| 2026.02.25 | ₩42,686 | ₩43,341 | ₩41,244 | ₩41,698 | -2.32% | 138.6만 |
|---|
| 2026.02.24 | ₩39,561 | ₩47,081 | ₩38,733 | ₩43,408 | +9.72% | 263.2만 |
|---|
| 2026.02.23 | ₩46,854 | ₩47,935 | ₩46,493 | ₩47,254 | +0.86% | 167.2만 |
|---|
| 2026.02.20 | ₩46,987 | ₩47,815 | ₩46,146 | ₩47,147 | +0.34% | 56.4만 |
|---|
| 2026.02.19 | ₩47,815 | ₩47,935 | ₩46,600 | ₩46,760 | -2.21% | 61.1만 |
|---|
| 2026.02.18 | ₩47,441 | ₩47,628 | ₩46,640 | ₩47,081 | -0.76% | 67만 |
|---|
| 2026.02.17 | ₩44,743 | ₩47,401 | ₩44,676 | ₩46,266 | +3.40% | 106.9만 |
|---|
| 2026.02.13 | ₩43,581 | ₩45,665 | ₩43,234 | ₩44,383 | +1.84% | 56.3만 |
|---|
| 2026.02.12 | ₩46,106 | ₩46,186 | ₩43,141 | ₩43,555 | -5.53% | 63.7만 |
|---|
| 2026.02.11 | ₩46,399 | ₩46,399 | ₩41,378 | ₩45,278 | -2.42% | 115.5만 |
|---|
| 2026.02.10 | ₩45,478 | ₩46,613 | ₩44,863 | ₩46,092 | +1.35% | 46.1만 |
|---|
| 2026.02.09 | ₩46,453 | ₩46,813 | ₩44,743 | ₩45,318 | -2.44% | 66.7만 |
|---|
| 2026.02.06 | ₩45,758 | ₩47,615 | ₩45,758 | ₩46,653 | +1.96% | 82.2만 |
|---|
| 2026.02.05 | ₩45,371 | ₩47,228 | ₩44,743 | ₩45,278 | -0.21% | 76.3만 |
|---|
| 2026.02.04 | ₩46,720 | ₩47,281 | ₩44,997 | ₩45,705 | -2.17% | 102.8만 |
|---|
| 2026.02.03 | ₩46,974 | ₩47,989 | ₩45,692 | ₩47,027 | +0.11% | 111.6만 |
|---|
| 2026.02.02 | ₩47,000 | ₩48,082 | ₩46,146 | ₩46,773 | -0.48% | 135.7만 |
|---|
| 2026.01.30 | ₩45,384 | ₩46,867 | ₩44,863 | ₩46,546 | +2.56% | 137.1만 |
|---|
| 2026.01.29 | ₩45,558 | ₩46,012 | ₩44,583 | ₩45,411 | -0.32% | 72.3만 |
|---|
| 2026.01.28 | ₩46,199 | ₩46,466 | ₩44,102 | ₩45,558 | -1.39% | 112.5만 |
|---|
| 2026.01.27 | ₩46,667 | ₩47,415 | ₩45,985 | ₩46,199 | -1.00% | 86.6만 |
|---|
| 2026.01.26 | ₩43,635 | ₩46,733 | ₩43,341 | ₩46,373 | +6.27% | 161.3만 |
|---|
| 2026.01.23 | ₩42,593 | ₩44,089 | ₩42,206 | ₩43,848 | +2.95% | 150.5만 |
|---|
| 2026.01.22 | ₩42,873 | ₩44,409 | ₩42,072 | ₩42,740 | -0.31% | 322.9만 |
|---|
| 2026.01.21 | ₩43,007 | ₩44,837 | ₩42,767 | ₩44,089 | +2.52% | 75.8만 |
|---|
| 2026.01.20 | ₩41,137 | ₩42,713 | ₩40,763 | ₩42,566 | +3.47% | 67.1만 |
|---|
| 2026.01.16 | ₩41,738 | ₩42,272 | ₩41,404 | ₩41,431 | -0.74% | 53.9만 |
|---|
| 2026.01.15 | ₩41,124 | ₩42,820 | ₩41,124 | ₩41,698 | +1.40% | 64만 |
|---|
| 2026.01.14 | ₩41,084 | ₩41,738 | ₩40,002 | ₩41,137 | +0.13% | 63.2만 |
|---|
| 2026.01.13 | ₩42,406 | ₩42,406 | ₩40,549 | ₩41,311 | -2.58% | 72.8만 |
|---|
| 2026.01.12 | ₩44,676 | ₩44,904 | ₩42,059 | ₩42,139 | -5.68% | 86.3만 |
|---|
| 2026.01.09 | ₩44,356 | ₩46,106 | ₩44,356 | ₩44,757 | +0.90% | 135.5만 |
|---|
| 2026.01.08 | ₩43,808 | ₩46,359 | ₩43,808 | ₩44,570 | +1.74% | 109.7만 |
|---|
| 2026.01.07 | ₩42,379 | ₩45,037 | ₩42,045 | ₩44,009 | +3.84% | 105.4만 |
|---|
| 2026.01.06 | ₩42,032 | ₩43,368 | ₩41,177 | ₩41,471 | -1.33% | 83.9만 |
|---|
| 2026.01.05 | ₩41,244 | ₩42,580 | ₩40,843 | ₩42,419 | +2.85% | 59.3만 |
|---|
| 2026.01.02 | ₩43,541 | ₩43,915 | ₩40,496 | ₩41,404 | -4.91% | 83.6만 |
|---|
| 2025.12.31 | ₩43,728 | ₩44,530 | ₩43,354 | ₩43,715 | -0.03% | 69.5만 |
|---|
| 2025.12.30 | ₩44,676 | ₩45,197 | ₩43,501 | ₩43,715 | -2.15% | 63.8만 |
|---|
| 2025.12.29 | ₩43,675 | ₩44,797 | ₩43,408 | ₩44,676 | +2.29% | 61.6만 |
|---|
| 2025.12.26 | ₩43,581 | ₩44,075 | ₩42,780 | ₩43,808 | +0.52% | 41.4만 |
|---|
| 2025.12.24 | ₩43,862 | ₩44,236 | ₩43,074 | ₩43,595 | -0.61% | 44.6만 |
|---|
| 2025.12.23 | ₩43,341 | ₩44,089 | ₩42,379 | ₩43,862 | +1.20% | 46만 |
|---|
| 2025.12.22 | ₩42,780 | ₩44,276 | ₩42,339 | ₩43,728 | +2.22% | 52.3만 |
|---|
| 2025.12.19 | ₩42,112 | ₩43,501 | ₩41,484 | ₩42,713 | +1.43% | 83.7만 |
|---|
| 2025.12.18 | ₩41,925 | ₩43,768 | ₩41,404 | ₩42,339 | +0.99% | 105.6만 |
|---|
| 2025.12.17 | ₩39,588 | ₩42,379 | ₩38,840 | ₩41,925 | +5.90% | 136.8만 |
|---|
| 2025.12.16 | ₩39,468 | ₩40,122 | ₩38,706 | ₩39,200 | -0.68% | 86.8만 |
|---|
| 2025.12.15 | ₩40,256 | ₩40,790 | ₩39,521 | ₩39,775 | -1.19% | 53.7만 |
|---|
| 2025.12.12 | ₩40,349 | ₩41,084 | ₩39,708 | ₩40,589 | +0.60% | 53.3만 |
|---|
| 2025.12.11 | ₩39,908 | ₩40,443 | ₩38,573 | ₩40,042 | +0.33% | 83.9만 |
|---|
| 2025.12.10 | ₩40,603 | ₩41,738 | ₩39,641 | ₩40,082 | -1.28% | 100.9만 |
|---|
| 2025.12.09 | ₩41,204 | ₩42,272 | ₩39,414 | ₩40,883 | -0.78% | 143.4만 |
|---|
| 2025.12.08 | ₩44,116 | ₩44,262 | ₩40,843 | ₩41,124 | -6.78% | 131만 |
|---|
| 2025.12.05 | ₩44,009 | ₩45,304 | ₩43,955 | ₩44,503 | +1.12% | 83.8만 |
|---|
| 2025.12.04 | ₩41,498 | ₩45,732 | ₩40,389 | ₩43,888 | +5.76% | 316.5만 |
|---|
| 2025.12.03 | ₩36,917 | ₩38,399 | ₩36,730 | ₩37,838 | +2.50% | 107만 |
|---|
| 2025.12.02 | ₩38,172 | ₩38,412 | ₩36,930 | ₩36,983 | -3.11% | 53.3만 |
|---|
| 2025.12.01 | ₩38,826 | ₩39,160 | ₩37,558 | ₩38,105 | -1.86% | 71.5만 |
|---|
| 2025.11.28 | ₩38,252 | ₩38,720 | ₩37,611 | ₩38,266 | +0.03% | 23.9만 |
|---|
| 2025.11.26 | ₩37,745 | ₩38,359 | ₩37,397 | ₩38,132 | +1.03% | 38.6만 |
|---|
| 2025.11.25 | ₩37,945 | ₩38,386 | ₩37,531 | ₩37,825 | -0.32% | 64.1만 |
|---|
| 2025.11.24 | ₩35,955 | ₩38,626 | ₩35,955 | ₩37,918 | +5.46% | 205.1만 |
|---|
| 2025.11.21 | ₩34,138 | ₩36,983 | ₩33,671 | ₩35,888 | +5.13% | 140.1만 |
|---|
| 2025.11.20 | ₩33,805 | ₩35,541 | ₩33,604 | ₩34,285 | +1.42% | 148만 |
|---|
| 2025.11.19 | ₩32,162 | ₩34,499 | ₩31,534 | ₩33,738 | +4.90% | 109.8만 |
|---|
| 2025.11.18 | ₩31,708 | ₩32,402 | ₩30,719 | ₩32,068 | +1.14% | 46.7만 |
|---|
| 2025.11.17 | ₩31,561 | ₩32,108 | ₩31,093 | ₩31,481 | -0.25% | 27.7만 |
|---|
| 2025.11.14 | ₩31,387 | ₩32,309 | ₩31,147 | ₩31,454 | +0.21% | 49.1만 |
|---|
| 2025.11.13 | ₩32,082 | ₩32,309 | ₩31,721 | ₩32,108 | +0.08% | 44.7만 |
|---|
| 2025.11.12 | ₩32,496 | ₩32,896 | ₩32,162 | ₩32,175 | -0.99% | 60.5만 |
|---|
| 2025.11.11 | ₩32,055 | ₩33,284 | ₩31,547 | ₩32,669 | +1.92% | 53만 |
|---|
| 2025.11.10 | ₩31,587 | ₩32,188 | ₩31,147 | ₩32,055 | +1.48% | 68.2만 |
|---|
| 2025.11.07 | ₩32,042 | ₩32,282 | ₩31,000 | ₩31,481 | -1.75% | 99만 |
|---|
| 2025.11.06 | ₩31,240 | ₩32,135 | ₩30,973 | ₩32,042 | +2.57% | 70.7만 |
|---|
| 2025.11.05 | ₩31,868 | ₩32,389 | ₩31,000 | ₩31,227 | -2.01% | 78.1만 |
|---|
| 2025.11.04 | ₩30,799 | ₩31,828 | ₩30,612 | ₩31,748 | +3.08% | 73.9만 |
|---|
| 2025.11.03 | ₩29,517 | ₩31,280 | ₩29,290 | ₩31,053 | +5.20% | 110.9만 |
|---|
| 2025.10.31 | ₩30,292 | ₩30,706 | ₩28,956 | ₩29,677 | -2.03% | 123.4만 |
|---|
| 2025.10.30 | ₩30,599 | ₩30,906 | ₩29,157 | ₩30,292 | -1.00% | 190.4만 |
|---|
| 2025.10.29 | ₩25,270 | ₩30,652 | ₩24,656 | ₩29,718 | +17.60% | 260만 |
|---|
| 2025.10.28 | ₩23,707 | ₩24,188 | ₩22,893 | ₩24,148 | +1.86% | 105.1만 |
|---|
| 2025.10.27 | ₩24,362 | ₩24,362 | ₩23,520 | ₩23,734 | -2.58% | 78.8만 |
|---|
| 2025.10.24 | ₩24,308 | ₩24,509 | ₩24,108 | ₩24,268 | -0.16% | 48.6만 |
|---|
| 2025.10.23 | ₩24,095 | ₩24,161 | ₩23,560 | ₩24,108 | +0.06% | 70.1만 |
|---|
| 2025.10.22 | ₩23,480 | ₩24,121 | ₩23,307 | ₩24,108 | +2.67% | 73.3만 |
|---|
| 2025.10.21 | ₩22,839 | ₩23,734 | ₩22,425 | ₩23,360 | +2.28% | 62.9만 |
|---|
| 2025.10.20 | ₩22,412 | ₩22,933 | ₩22,238 | ₩22,665 | +1.13% | 48.7만 |
|---|
| 2025.10.17 | ₩22,118 | ₩22,412 | ₩21,690 | ₩22,158 | +0.18% | 64.4만 |
|---|
| 2025.10.16 | ₩21,704 | ₩22,839 | ₩21,690 | ₩22,358 | +3.02% | 69.6만 |
|---|
| 2025.10.15 | ₩21,303 | ₩21,944 | ₩21,290 | ₩21,530 | +1.07% | 81.2만 |
|---|
| 2025.10.14 | ₩20,662 | ₩21,463 | ₩20,395 | ₩21,196 | +2.59% | 41.4만 |
|---|
| 2025.10.13 | ₩21,477 | ₩21,837 | ₩20,729 | ₩20,822 | -3.05% | 51.8만 |
|---|
| 2025.10.10 | ₩21,851 | ₩22,024 | ₩20,876 | ₩21,357 | -2.26% | 76.6만 |
|---|