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 | ₩50,250 | ₩51,323 | ₩47,528 | ₩48,453 | -3.58% | 845.2만 |
| 2026.09.28–2026.10.02 | ₩57,974 | ₩58,927 | ₩49,579 | ₩50,143 | -13.51% | 808.1만 |
| 2026.09.21–2026.09.25 | ₩60,107 | ₩63,030 | ₩57,063 | ₩58,189 | -3.19% | 579.7만 |
| 2026.09.14–2026.09.18 | ₩55,721 | ₩62,883 | ₩55,721 | ₩59,316 | +6.45% | 644.5만 |
| 2026.09.08–2026.09.11 | ₩63,285 | ₩64,519 | ₩53,133 | ₩56,540 | -10.66% | 854.1만 |
| 2026.08.31–2026.09.04 | ₩68,354 | ₩69,065 | ₩62,078 | ₩64,747 | -5.28% | 376.6만 |
| 2026.08.24–2026.08.28 | ₩68,234 | ₩70,956 | ₩65,364 | ₩69,025 | +1.16% | 381.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,055 |
| ₩68,475 |
| ₩60,697 |
| ₩67,590 |
| +3.90% |
| 542.6만 |
| 2026.08.10–2026.08.14 | ₩61,729 | ₩66,960 | ₩61,622 | ₩65,350 | +5.87% | 366.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,371 | ₩62,695 | ₩57,036 | ₩62,266 | +8.53% | 476만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,334 | ₩61,890 | ₩51,376 | ₩56,607 | +6.14% | 746.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,334 | ₩54,810 | ₩51,470 | ₩52,959 | -0.70% | 489.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,723 | ₩55,681 | ₩51,269 | ₩53,442 | -0.52% | 604.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,293 | ₩62,963 | ₩53,039 | ₩54,421 | -12.64% | 783만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,691 | ₩62,963 | ₩56,566 | ₩61,542 | +3.10% | 620.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,120 | ₩61,689 | ₩55,453 | ₩60,254 | +0.22% | 900.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,337 | ₩61,461 | ₩56,660 | ₩60,134 | +3.08% | 796.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,256 | ₩58,980 | ₩54,085 | ₩57,666 | -1.01% | 679.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,846 | ₩58,873 | ₩51,068 | ₩57,398 | +10.71% | 390.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,064 | ₩55,923 | ₩51,765 | ₩52,945 | -3.85% | 327.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,869 | ₩59,302 | ₩54,474 | ₩54,850 | -1.82% | 413만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,057 | ₩56,593 | ₩52,999 | ₩54,970 | -1.94% | 433만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,894 | ₩59,611 | ₩55,909 | ₩56,405 | -2.57% | 365.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,012 | ₩61,461 | ₩51,832 | ₩58,042 | +9.49% | 758.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,537 | ₩52,999 | ₩47,756 | ₩52,637 | +2.13% | 546.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,579 | ₩53,629 | ₩42,579 | ₩51,631 | +21.26% | 721.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,428 | ₩46,428 | ₩40,795 | ₩42,861 | -7.68% | 557.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,922 | ₩46,347 | ₩41,131 | ₩46,186 | +10.17% | 394.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,029 | ₩45,047 | ₩40,232 | ₩41,949 | -0.19% | 370만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,001 | ₩45,891 | ₩40,380 | ₩41,278 | -6.19% | 576.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,033 | ₩45,435 | ₩36,933 | ₩43,370 | +14.03% | 468.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,251 | ₩42,069 | ₩37,805 | ₩38,288 | -7.18% | 379.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,045 | ₩48,131 | ₩38,891 | ₩42,552 | -9.55% | 740.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,926 | ₩48,131 | ₩44,859 | ₩47,340 | +5.37% | 291.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,642 | ₩47,005 | ₩41,546 | ₩44,564 | -4.46% | 348.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,192 | ₩48,279 | ₩44,926 | ₩46,844 | -0.74% | 508.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,813 | ₩47,608 | ₩43,518 | ₩46,736 | +6.67% | 569.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,305 | ₩45,020 | ₩40,929 | ₩44,027 | +6.59% | 616.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,859 | ₩45,087 | ₩40,165 | ₩41,600 | -7.26% | 340.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,412 | ₩46,549 | ₩41,010 | ₩44,939 | +8.52% | 493.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,853 | ₩45,382 | ₩40,661 | ₩41,573 | -5.20% | 278.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,954 | ₩44,456 | ₩42,512 | ₩43,987 | +2.40% | 184.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,420 | ₩43,947 | ₩38,864 | ₩42,887 | +6.10% | 466.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,296 | ₩44,443 | ₩38,730 | ₩40,755 | -7.99% | 512.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,985 | ₩45,918 | ₩36,879 | ₩44,684 | +14.62% | 632.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,102 | ₩38,878 | ₩36,102 | ₩38,422 | +6.43% | 331.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,689 | ₩37,134 | ₩30,845 | ₩36,035 | +13.71% | 472.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,716 | ₩33,419 | ₩31,274 | ₩31,582 | -0.42% | 275.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,638 | ₩32,521 | ₩29,410 | ₩31,609 | +6.65% | 432.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,461 | ₩31,032 | ₩22,986 | ₩29,799 | +21.82% | 757.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,503 | ₩24,609 | ₩22,329 | ₩24,367 | +8.28% | 303.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,564 | ₩22,932 | ₩20,478 | ₩22,248 | +3.17% | 308.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,940 | ₩22,114 | ₩20,961 | ₩21,444 | -2.26% | 76.6만 |
|---|