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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩50,244 | ₩51,316 | ₩47,521 | ₩48,447 | -3.58% | 845.2만 |
| 2026.09.28–2026.10.02 | ₩57,967 | ₩58,919 | ₩49,573 | ₩50,136 | -13.51% | 808.1만 |
| 2026.09.21–2026.09.25 | ₩60,099 | ₩63,022 | ₩57,055 | ₩58,182 | -3.19% | 579.7만 |
| 2026.09.14–2026.09.18 | ₩55,714 | ₩62,875 | ₩55,714 | ₩59,308 | +6.45% | 644.5만 |
| 2026.09.08–2026.09.11 | ₩63,277 | ₩64,511 | ₩53,126 | ₩56,532 | -10.66% | 854.1만 |
| 2026.08.31–2026.09.04 | ₩68,346 | ₩69,056 | ₩62,070 | ₩64,739 | -5.28% | 376.6만 |
| 2026.08.24–2026.08.28 | ₩68,225 | ₩70,947 | ₩65,355 | ₩69,016 | +1.16% | 381.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,047 |
| ₩68,466 |
| ₩60,689 |
| ₩67,581 |
| +3.90% |
| 542.6만 |
| 2026.08.10–2026.08.14 | ₩61,722 | ₩66,951 | ₩61,614 | ₩65,342 | +5.87% | 366.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,364 | ₩62,687 | ₩57,028 | ₩62,258 | +8.53% | 476만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,328 | ₩61,883 | ₩51,370 | ₩56,599 | +6.14% | 746.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,328 | ₩54,803 | ₩51,464 | ₩52,952 | -0.70% | 489.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,716 | ₩55,674 | ₩51,263 | ₩53,435 | -0.52% | 604.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,285 | ₩62,955 | ₩53,033 | ₩54,414 | -12.64% | 783만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,683 | ₩62,955 | ₩56,559 | ₩61,534 | +3.10% | 620.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,113 | ₩61,681 | ₩55,446 | ₩60,247 | +0.22% | 900.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,329 | ₩61,453 | ₩56,653 | ₩60,126 | +3.08% | 796.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,249 | ₩58,973 | ₩54,078 | ₩57,659 | -1.01% | 679.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,839 | ₩58,866 | ₩51,061 | ₩57,391 | +10.71% | 390.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,057 | ₩55,916 | ₩51,759 | ₩52,939 | -3.85% | 327.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,862 | ₩59,295 | ₩54,467 | ₩54,843 | -1.82% | 413만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,050 | ₩56,586 | ₩52,992 | ₩54,963 | -1.94% | 433만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,887 | ₩59,603 | ₩55,902 | ₩56,398 | -2.57% | 365.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,006 | ₩61,453 | ₩51,826 | ₩58,034 | +9.49% | 758.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,531 | ₩52,992 | ₩47,749 | ₩52,630 | +2.13% | 546.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,574 | ₩53,623 | ₩42,574 | ₩51,625 | +21.26% | 721.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,422 | ₩46,422 | ₩40,790 | ₩42,855 | -7.68% | 557.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,917 | ₩46,342 | ₩41,125 | ₩46,181 | +10.17% | 394.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,024 | ₩45,041 | ₩40,227 | ₩41,943 | -0.19% | 370만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,995 | ₩45,886 | ₩40,374 | ₩41,273 | -6.19% | 576.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,028 | ₩45,430 | ₩36,928 | ₩43,365 | +14.03% | 468.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,246 | ₩42,064 | ₩37,800 | ₩38,283 | -7.18% | 379.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,039 | ₩48,125 | ₩38,886 | ₩42,547 | -9.55% | 740.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,920 | ₩48,125 | ₩44,853 | ₩47,334 | +5.37% | 291.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,637 | ₩46,999 | ₩41,541 | ₩44,558 | -4.46% | 348.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,186 | ₩48,272 | ₩44,920 | ₩46,838 | -0.74% | 508.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,807 | ₩47,602 | ₩43,512 | ₩46,730 | +6.67% | 569.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,300 | ₩45,014 | ₩40,924 | ₩44,022 | +6.59% | 616.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,853 | ₩45,081 | ₩40,160 | ₩41,595 | -7.26% | 340.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,407 | ₩46,543 | ₩41,005 | ₩44,934 | +8.52% | 493.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,847 | ₩45,376 | ₩40,656 | ₩41,568 | -5.20% | 278.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,949 | ₩44,451 | ₩42,507 | ₩43,982 | +2.40% | 184.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,415 | ₩43,941 | ₩38,859 | ₩42,882 | +6.10% | 466.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,290 | ₩44,437 | ₩38,725 | ₩40,750 | -7.99% | 512.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,980 | ₩45,912 | ₩36,875 | ₩44,679 | +14.62% | 632.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,097 | ₩38,873 | ₩36,097 | ₩38,417 | +6.43% | 331.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,685 | ₩37,130 | ₩30,841 | ₩36,030 | +13.71% | 472.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,712 | ₩33,415 | ₩31,270 | ₩31,578 | -0.42% | 275.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,634 | ₩32,517 | ₩29,406 | ₩31,605 | +6.65% | 432.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,458 | ₩31,028 | ₩22,983 | ₩29,795 | +21.82% | 757.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,500 | ₩24,606 | ₩22,326 | ₩24,364 | +8.28% | 303.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,562 | ₩22,929 | ₩20,476 | ₩22,246 | +3.17% | 308.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,937 | ₩22,111 | ₩20,958 | ₩21,441 | -2.26% | 76.6만 |
|---|