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 | ₩48,577 | ₩49,179 | ₩47,575 | ₩48,283 | -0.61% | 93만 |
| 2026.10.08 | ₩48,083 | ₩48,537 | ₩47,361 | ₩48,350 | +0.56% | 137.8만 |
| 2026.10.07 | ₩48,524 | ₩49,286 | ₩47,882 | ₩48,163 | -0.74% | 160.2만 |
| 2026.10.06 | ₩49,753 | ₩50,261 | ₩47,869 | ₩48,524 | -2.47% | 235.5만 |
| 2026.10.05 | ₩50,074 | ₩51,143 | ₩49,165 | ₩49,740 | -0.67% | 218.7만 |
| 2026.10.02 | ₩53,348 | ₩53,348 | ₩49,406 | ₩49,967 | -6.34% | 309.8만 |
| 2026.10.01 | ₩55,540 | ₩56,395 | ₩53,028 | ₩53,348 | -3.95% | 160.1만 |
| 2026.09.30 | ₩56,596 | ₩57,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,021 |
| -1.02% |
| 108.9만 |
| 2026.09.29 | ₩58,360 | ₩58,520 | ₩55,807 | ₩56,716 | -2.82% | 140.8만 |
|---|
| 2026.09.28 | ₩57,772 | ₩58,721 | ₩56,743 | ₩57,945 | +0.30% | 88.6만 |
|---|
| 2026.09.25 | ₩58,280 | ₩59,709 | ₩57,531 | ₩57,986 | -0.50% | 122.2만 |
|---|
| 2026.09.24 | ₩57,705 | ₩58,734 | ₩56,863 | ₩57,892 | +0.32% | 79.7만 |
|---|
| 2026.09.23 | ₩59,522 | ₩59,923 | ₩57,798 | ₩57,892 | -2.74% | 124.7만 |
|---|
| 2026.09.22 | ₩61,701 | ₩62,810 | ₩58,801 | ₩59,522 | -3.53% | 133.2만 |
|---|
| 2026.09.21 | ₩59,897 | ₩62,249 | ₩59,228 | ₩61,380 | +2.48% | 120만 |
|---|
| 2026.09.18 | ₩60,057 | ₩61,019 | ₩59,015 | ₩59,108 | -1.58% | 112.5만 |
|---|
| 2026.09.17 | ₩61,353 | ₩62,663 | ₩60,231 | ₩60,525 | -1.35% | 83.1만 |
|---|
| 2026.09.16 | ₩59,963 | ₩61,941 | ₩58,841 | ₩60,725 | +1.27% | 142.4만 |
|---|
| 2026.09.15 | ₩58,600 | ₩60,752 | ₩58,146 | ₩60,097 | +2.55% | 139.7만 |
|---|
| 2026.09.14 | ₩55,527 | ₩58,801 | ₩55,527 | ₩58,507 | +5.37% | 166.8만 |
|---|
| 2026.09.11 | ₩56,769 | ₩56,916 | ₩52,947 | ₩56,342 | -0.75% | 347.8만 |
|---|
| 2026.09.10 | ₩60,324 | ₩60,805 | ₩55,781 | ₩55,928 | -7.29% | 379.3만 |
|---|
| 2026.09.09 | ₩61,754 | ₩64,293 | ₩61,473 | ₩63,171 | +2.29% | 72.9만 |
|---|
| 2026.09.08 | ₩63,064 | ₩64,120 | ₩61,821 | ₩62,396 | -1.06% | 54.2만 |
|---|
| 2026.09.04 | ₩62,449 | ₩64,667 | ₩61,861 | ₩64,520 | +3.32% | 55만 |
|---|
| 2026.09.03 | ₩65,028 | ₩65,563 | ₩62,529 | ₩62,943 | -3.21% | 95.1만 |
|---|
| 2026.09.02 | ₩67,019 | ₩68,824 | ₩63,919 | ₩64,547 | -3.69% | 79만 |
|---|
| 2026.09.01 | ₩67,674 | ₩68,155 | ₩65,870 | ₩66,659 | -1.50% | 59.7만 |
|---|
| 2026.08.31 | ₩68,115 | ₩68,396 | ₩66,325 | ₩67,835 | -0.41% | 87.8만 |
|---|
| 2026.08.28 | ₩68,890 | ₩70,066 | ₩68,075 | ₩68,783 | -0.16% | 77.1만 |
|---|
| 2026.08.27 | ₩69,331 | ₩70,708 | ₩68,369 | ₩69,131 | -0.29% | 95.2만 |
|---|
| 2026.08.26 | ₩66,872 | ₩69,478 | ₩65,817 | ₩68,930 | +3.08% | 84.8만 |
|---|
| 2026.08.25 | ₩66,391 | ₩66,819 | ₩65,162 | ₩66,725 | +0.50% | 53.7만 |
|---|
| 2026.08.24 | ₩67,995 | ₩67,995 | ₩65,135 | ₩65,790 | -3.24% | 70.4만 |
|---|
| 2026.08.21 | ₩62,142 | ₩68,236 | ₩61,794 | ₩67,354 | +8.39% | 178만 |
|---|
| 2026.08.20 | ₩64,748 | ₩65,723 | ₩60,485 | ₩62,061 | -4.15% | 103.4만 |
|---|
| 2026.08.19 | ₩67,487 | ₩67,648 | ₩65,309 | ₩65,389 | -3.11% | 98.3만 |
|---|
| 2026.08.18 | ₩66,017 | ₩67,701 | ₩65,215 | ₩67,073 | +1.60% | 97.5만 |
|---|
| 2026.08.17 | ₩64,828 | ₩65,763 | ₩64,013 | ₩65,683 | +1.32% | 65.4만 |
|---|
| 2026.08.14 | ₩64,360 | ₩65,229 | ₩63,197 | ₩65,122 | +1.18% | 63.2만 |
|---|
| 2026.08.13 | ₩65,750 | ₩66,725 | ₩63,598 | ₩64,213 | -2.34% | 76.1만 |
|---|
| 2026.08.12 | ₩64,814 | ₩66,685 | ₩64,494 | ₩66,378 | +2.41% | 71.7만 |
|---|
| 2026.08.11 | ₩64,427 | ₩65,643 | ₩63,224 | ₩64,788 | +0.56% | 57.7만 |
|---|
| 2026.08.10 | ₩61,514 | ₩65,108 | ₩61,407 | ₩64,440 | +4.76% | 97.8만 |
|---|
| 2026.08.07 | ₩59,803 | ₩62,195 | ₩59,362 | ₩62,048 | +3.75% | 71.3만 |
|---|
| 2026.08.06 | ₩60,231 | ₩60,966 | ₩58,948 | ₩59,268 | -1.60% | 55.1만 |
|---|
| 2026.08.05 | ₩60,926 | ₩60,926 | ₩59,135 | ₩60,431 | -0.81% | 96.9만 |
|---|
| 2026.08.04 | ₩61,326 | ₩62,476 | ₩60,150 | ₩61,420 | +0.15% | 112.5만 |
|---|
| 2026.08.03 | ₩57,170 | ₩61,634 | ₩56,836 | ₩61,113 | +6.90% | 140.2만 |
|---|
| 2026.07.31 | ₩54,778 | ₩57,170 | ₩53,348 | ₩56,409 | +2.98% | 122.4만 |
|---|
| 2026.07.30 | ₩54,538 | ₩59,816 | ₩54,538 | ₩55,259 | +1.32% | 139.5만 |
|---|
| 2026.07.29 | ₩51,197 | ₩61,674 | ₩51,197 | ₩55,286 | +7.99% | 251만 |
|---|
| 2026.07.28 | ₩55,607 | ₩56,181 | ₩53,175 | ₩54,992 | -1.11% | 136.5만 |
|---|
| 2026.07.27 | ₩53,148 | ₩55,152 | ₩52,934 | ₩54,979 | +3.44% | 97만 |
|---|
| 2026.07.24 | ₩53,469 | ₩54,324 | ₩52,587 | ₩52,774 | -1.30% | 75.1만 |
|---|
| 2026.07.23 | ₩51,678 | ₩53,201 | ₩51,290 | ₩53,094 | +2.74% | 85.1만 |
|---|
| 2026.07.22 | ₩53,001 | ₩53,589 | ₩51,705 | ₩52,613 | -0.73% | 98.3만 |
|---|
| 2026.07.21 | ₩53,549 | ₩54,618 | ₩52,867 | ₩53,803 | +0.47% | 124.3만 |
|---|
| 2026.07.20 | ₩53,148 | ₩54,391 | ₩52,279 | ₩52,760 | -0.73% | 106.4만 |
|---|
| 2026.07.17 | ₩51,918 | ₩53,322 | ₩51,370 | ₩53,255 | +2.57% | 120.1만 |
|---|
| 2026.07.16 | ₩51,678 | ₩54,230 | ₩51,330 | ₩53,161 | +2.87% | 132.4만 |
|---|
| 2026.07.15 | ₩51,972 | ₩52,359 | ₩51,143 | ₩51,745 | -0.44% | 107.4만 |
|---|
| 2026.07.14 | ₩52,774 | ₩53,442 | ₩51,090 | ₩51,811 | -1.82% | 116.7만 |
|---|
| 2026.07.13 | ₩53,535 | ₩55,486 | ₩52,239 | ₩52,774 | -1.42% | 128.2만 |
|---|
| 2026.07.10 | ₩58,026 | ₩58,333 | ₩52,854 | ₩54,230 | -6.54% | 214만 |
|---|
| 2026.07.09 | ₩57,798 | ₩58,654 | ₩57,197 | ₩58,293 | +0.86% | 171.5만 |
|---|
| 2026.07.08 | ₩58,774 | ₩58,908 | ₩56,422 | ₩57,130 | -2.80% | 105.2만 |
|---|
| 2026.07.07 | ₩61,193 | ₩62,502 | ₩59,068 | ₩59,562 | -2.66% | 129.1만 |
|---|
| 2026.07.06 | ₩62,075 | ₩62,743 | ₩58,667 | ₩61,433 | -1.03% | 163.2만 |
|---|
| 2026.07.02 | ₩59,202 | ₩62,102 | ₩56,369 | ₩61,326 | +3.59% | 240.9만 |
|---|
| 2026.07.01 | ₩61,955 | ₩62,743 | ₩58,600 | ₩58,827 | -5.05% | 140.3만 |
|---|
| 2026.06.30 | ₩59,616 | ₩61,821 | ₩57,905 | ₩61,727 | +3.54% | 122.8만 |
|---|
| 2026.06.29 | ₩59,482 | ₩61,273 | ₩58,480 | ₩59,763 | +0.47% | 116.7만 |
|---|
| 2026.06.26 | ₩59,349 | ₩60,391 | ₩58,159 | ₩60,044 | +1.17% | 328만 |
|---|
| 2026.06.25 | ₩56,850 | ₩59,562 | ₩56,449 | ₩59,456 | +4.58% | 161.3만 |
|---|
| 2026.06.24 | ₩59,937 | ₩61,473 | ₩55,259 | ₩56,823 | -5.20% | 213.4만 |
|---|
| 2026.06.23 | ₩58,881 | ₩61,447 | ₩58,814 | ₩59,723 | +1.43% | 110만 |
|---|
| 2026.06.22 | ₩59,910 | ₩60,979 | ₩58,734 | ₩60,070 | +0.27% | 87.8만 |
|---|
| 2026.06.18 | ₩60,805 | ₩61,246 | ₩58,600 | ₩59,923 | -1.45% | 129.6만 |
|---|
| 2026.06.17 | ₩56,743 | ₩61,046 | ₩56,462 | ₩59,562 | +4.97% | 180만 |
|---|
| 2026.06.16 | ₩58,801 | ₩59,669 | ₩57,638 | ₩57,999 | -1.36% | 198.3만 |
|---|
| 2026.06.15 | ₩58,133 | ₩59,816 | ₩57,732 | ₩58,453 | +0.55% | 288.3만 |
|---|
| 2026.06.12 | ₩56,783 | ₩58,186 | ₩55,500 | ₩57,464 | +1.20% | 155.3만 |
|---|
| 2026.06.11 | ₩55,473 | ₩56,930 | ₩54,097 | ₩56,609 | +2.05% | 176.2만 |
|---|
| 2026.06.10 | ₩57,050 | ₩58,320 | ₩53,896 | ₩55,246 | -3.16% | 124만 |
|---|
| 2026.06.09 | ₩55,620 | ₩57,491 | ₩54,898 | ₩57,291 | +3.00% | 113.9만 |
|---|
| 2026.06.08 | ₩58,052 | ₩58,774 | ₩55,326 | ₩55,406 | -4.56% | 110.5만 |
|---|
| 2026.06.05 | ₩56,582 | ₩58,667 | ₩56,222 | ₩57,197 | +1.09% | 81.7만 |
|---|
| 2026.06.04 | ₩55,179 | ₩57,865 | ₩55,059 | ₩56,649 | +2.66% | 104.4만 |
|---|
| 2026.06.03 | ₩53,281 | ₩54,484 | ₩52,453 | ₩54,297 | +1.91% | 57.5만 |
|---|
| 2026.06.02 | ₩51,397 | ₩53,255 | ₩50,889 | ₩52,734 | +2.60% | 58.4만 |
|---|
| 2026.06.01 | ₩51,664 | ₩53,843 | ₩50,996 | ₩51,745 | +0.16% | 88.6만 |
|---|
| 2026.05.29 | ₩53,896 | ₩54,364 | ₩51,718 | ₩52,760 | -2.11% | 84.1만 |
|---|
| 2026.05.28 | ₩52,693 | ₩54,324 | ₩52,172 | ₩54,016 | +2.51% | 78.7만 |
|---|
| 2026.05.27 | ₩55,326 | ₩55,727 | ₩51,584 | ₩53,281 | -3.70% | 95.1만 |
|---|
| 2026.05.26 | ₩54,872 | ₩55,714 | ₩54,391 | ₩55,393 | +0.95% | 69.9만 |
|---|
| 2026.05.22 | ₩55,727 | ₩55,754 | ₩54,457 | ₩54,658 | -1.92% | 51.6만 |
|---|
| 2026.05.21 | ₩56,582 | ₩57,251 | ₩54,498 | ₩55,206 | -2.43% | 50.4만 |
|---|
| 2026.05.20 | ₩57,478 | ₩59,095 | ₩56,836 | ₩57,050 | -0.74% | 90.4만 |
|---|
| 2026.05.19 | ₩55,821 | ₩58,266 | ₩55,139 | ₩57,050 | +2.20% | 130.8만 |
|---|
| 2026.05.18 | ₩55,674 | ₩56,449 | ₩54,284 | ₩56,061 | +0.70% | 89.8만 |
|---|
| 2026.05.15 | ₩54,444 | ₩55,593 | ₩53,976 | ₩54,778 | +0.61% | 102.9만 |
|---|
| 2026.05.14 | ₩53,990 | ₩54,965 | ₩52,814 | ₩54,725 | +1.36% | 68.2만 |
|---|
| 2026.05.13 | ₩54,698 | ₩54,979 | ₩53,575 | ₩53,843 | -1.56% | 62.9만 |
|---|
| 2026.05.12 | ₩54,604 | ₩55,607 | ₩54,551 | ₩54,698 | +0.17% | 65.2만 |
|---|
| 2026.05.11 | ₩55,861 | ₩56,395 | ₩53,535 | ₩54,511 | -2.42% | 133.8만 |
|---|
| 2026.05.08 | ₩58,106 | ₩58,106 | ₩55,714 | ₩56,208 | -3.27% | 56.5만 |
|---|
| 2026.05.07 | ₩58,360 | ₩59,402 | ₩57,678 | ₩58,012 | -0.60% | 88.1만 |
|---|
| 2026.05.06 | ₩58,493 | ₩58,974 | ₩56,796 | ₩58,106 | -0.66% | 54.5만 |
|---|
| 2026.05.05 | ₩57,157 | ₩58,533 | ₩55,794 | ₩58,453 | +2.27% | 73.9만 |
|---|
| 2026.05.04 | ₩57,692 | ₩57,839 | ₩56,275 | ₩56,970 | -1.25% | 92.3만 |
|---|
| 2026.05.01 | ₩57,651 | ₩58,346 | ₩56,034 | ₩57,839 | +0.32% | 79.7만 |
|---|
| 2026.04.30 | ₩56,516 | ₩58,386 | ₩55,460 | ₩57,732 | +2.15% | 128.3만 |
|---|
| 2026.04.29 | ₩55,486 | ₩56,328 | ₩53,910 | ₩55,821 | +0.60% | 126.2만 |
|---|
| 2026.04.28 | ₩57,464 | ₩61,246 | ₩55,072 | ₩56,115 | -2.35% | 270만 |
|---|
| 2026.04.27 | ₩52,827 | ₩53,428 | ₩51,651 | ₩52,640 | -0.35% | 154.6만 |
|---|
| 2026.04.24 | ₩49,994 | ₩52,814 | ₩49,112 | ₩52,453 | +4.92% | 150.9만 |
|---|
| 2026.04.23 | ₩49,874 | ₩50,929 | ₩49,232 | ₩49,994 | +0.24% | 92.4만 |
|---|
| 2026.04.22 | ₩48,751 | ₩49,967 | ₩48,364 | ₩49,446 | +1.43% | 87.3만 |
|---|
| 2026.04.21 | ₩49,834 | ₩50,288 | ₩47,588 | ₩47,963 | -3.75% | 98.6만 |
|---|
| 2026.04.20 | ₩51,357 | ₩52,226 | ₩49,540 | ₩49,753 | -3.12% | 117.5만 |
|---|
| 2026.04.17 | ₩51,330 | ₩53,442 | ₩50,782 | ₩51,451 | +0.23% | 275만 |
|---|
| 2026.04.16 | ₩45,971 | ₩50,622 | ₩44,007 | ₩49,941 | +8.63% | 264.4만 |
|---|
| 2026.04.15 | ₩45,998 | ₩47,054 | ₩45,744 | ₩46,453 | +0.99% | 65.3만 |
|---|
| 2026.04.14 | ₩45,036 | ₩47,268 | ₩45,036 | ₩46,052 | +2.26% | 66.7만 |
|---|
| 2026.04.13 | ₩42,430 | ₩44,742 | ₩42,430 | ₩44,729 | +5.42% | 49.7만 |
|---|
| 2026.04.10 | ₩44,154 | ₩44,194 | ₩42,497 | ₩42,711 | -3.27% | 63.3만 |
|---|
| 2026.04.09 | ₩45,103 | ₩46,118 | ₩42,804 | ₩44,127 | -2.16% | 114만 |
|---|
| 2026.04.08 | ₩42,818 | ₩45,504 | ₩42,818 | ₩45,437 | +6.12% | 153만 |
|---|
| 2026.04.07 | ₩43,379 | ₩43,379 | ₩40,653 | ₩41,414 | -4.53% | 101.6만 |
|---|
| 2026.04.06 | ₩46,265 | ₩46,265 | ₩43,232 | ₩43,619 | -5.72% | 125.6만 |
|---|
| 2026.04.02 | ₩44,207 | ₩46,185 | ₩43,927 | ₩46,025 | +4.11% | 61.6만 |
|---|
| 2026.04.01 | ₩44,755 | ₩45,410 | ₩44,034 | ₩44,876 | +0.27% | 128.2만 |
|---|
| 2026.03.31 | ₩42,136 | ₩44,956 | ₩42,043 | ₩44,274 | +5.07% | 113.6만 |
|---|
| 2026.03.30 | ₩41,775 | ₩42,016 | ₩40,987 | ₩41,855 | +0.19% | 91.5만 |
|---|
| 2026.03.27 | ₩42,457 | ₩42,791 | ₩40,091 | ₩41,802 | -1.54% | 80.5만 |
|---|
| 2026.03.26 | ₩43,967 | ₩44,635 | ₩43,072 | ₩43,098 | -1.98% | 71.9만 |
|---|
| 2026.03.25 | ₩43,793 | ₩44,889 | ₩43,793 | ₩44,475 | +1.56% | 82.9만 |
|---|
| 2026.03.24 | ₩42,230 | ₩44,020 | ₩41,708 | ₩43,579 | +3.20% | 66만 |
|---|
| 2026.03.23 | ₩41,882 | ₩42,764 | ₩41,762 | ₩42,430 | +1.31% | 68.7만 |
|---|
| 2026.03.20 | ₩41,936 | ₩42,056 | ₩40,960 | ₩41,134 | -1.91% | 164.2만 |
|---|
| 2026.03.19 | ₩41,201 | ₩42,243 | ₩40,238 | ₩41,642 | +1.07% | 90.2만 |
|---|
| 2026.03.18 | ₩43,646 | ₩43,780 | ₩41,147 | ₩41,348 | -5.27% | 97.9만 |
|---|
| 2026.03.17 | ₩43,686 | ₩44,555 | ₩43,325 | ₩43,766 | +0.18% | 96.7만 |
|---|
| 2026.03.16 | ₩43,847 | ₩45,731 | ₩43,432 | ₩43,887 | +0.09% | 127.4만 |
|---|
| 2026.03.13 | ₩42,443 | ₩45,277 | ₩42,256 | ₩43,219 | +1.83% | 107.6만 |
|---|
| 2026.03.12 | ₩42,497 | ₩43,766 | ₩41,802 | ₩42,443 | -0.13% | 115.4만 |
|---|
| 2026.03.11 | ₩40,666 | ₩43,152 | ₩40,105 | ₩43,152 | +6.11% | 84.5만 |
|---|
| 2026.03.10 | ₩39,129 | ₩41,080 | ₩38,514 | ₩41,014 | +4.82% | 83.9만 |
|---|
| 2026.03.09 | ₩37,900 | ₩39,410 | ₩36,804 | ₩39,129 | +3.24% | 76.9만 |
|---|
| 2026.03.06 | ₩38,902 | ₩39,423 | ₩38,087 | ₩38,154 | -1.92% | 49.1만 |
|---|
| 2026.03.05 | ₩38,274 | ₩39,049 | ₩37,673 | ₩38,969 | +1.82% | 88만 |
|---|
| 2026.03.04 | ₩40,332 | ₩40,746 | ₩38,795 | ₩39,049 | -3.18% | 61.4만 |
|---|
| 2026.03.03 | ₩40,626 | ₩40,786 | ₩39,183 | ₩39,864 | -1.87% | 83.3만 |
|---|
| 2026.03.02 | ₩41,107 | ₩41,922 | ₩40,145 | ₩40,960 | -0.36% | 97.7만 |
|---|
| 2026.02.27 | ₩42,016 | ₩42,484 | ₩41,241 | ₩42,403 | +0.92% | 88.7만 |
|---|
| 2026.02.26 | ₩41,962 | ₩42,898 | ₩41,267 | ₩42,631 | +1.59% | 83.3만 |
|---|
| 2026.02.25 | ₩42,711 | ₩43,366 | ₩41,267 | ₩41,722 | -2.32% | 138.6만 |
|---|
| 2026.02.24 | ₩39,584 | ₩47,107 | ₩38,755 | ₩43,432 | +9.72% | 263.2만 |
|---|
| 2026.02.23 | ₩46,880 | ₩47,963 | ₩46,519 | ₩47,281 | +0.86% | 167.2만 |
|---|
| 2026.02.20 | ₩47,014 | ₩47,842 | ₩46,172 | ₩47,174 | +0.34% | 56.4만 |
|---|
| 2026.02.19 | ₩47,842 | ₩47,963 | ₩46,626 | ₩46,787 | -2.21% | 61.1만 |
|---|
| 2026.02.18 | ₩47,468 | ₩47,655 | ₩46,666 | ₩47,107 | -0.76% | 67만 |
|---|
| 2026.02.17 | ₩44,769 | ₩47,428 | ₩44,702 | ₩46,292 | +3.40% | 106.9만 |
|---|
| 2026.02.13 | ₩43,606 | ₩45,691 | ₩43,259 | ₩44,408 | +1.84% | 56.3만 |
|---|
| 2026.02.12 | ₩46,132 | ₩46,212 | ₩43,165 | ₩43,579 | -5.53% | 63.7만 |
|---|
| 2026.02.11 | ₩46,426 | ₩46,426 | ₩41,401 | ₩45,303 | -2.42% | 115.5만 |
|---|
| 2026.02.10 | ₩45,504 | ₩46,640 | ₩44,889 | ₩46,118 | +1.35% | 46.1만 |
|---|
| 2026.02.09 | ₩46,479 | ₩46,840 | ₩44,769 | ₩45,343 | -2.44% | 66.7만 |
|---|
| 2026.02.06 | ₩45,784 | ₩47,642 | ₩45,784 | ₩46,680 | +1.96% | 82.2만 |
|---|
| 2026.02.05 | ₩45,397 | ₩47,254 | ₩44,769 | ₩45,303 | -0.21% | 76.3만 |
|---|
| 2026.02.04 | ₩46,747 | ₩47,308 | ₩45,023 | ₩45,731 | -2.17% | 102.8만 |
|---|
| 2026.02.03 | ₩47,000 | ₩48,016 | ₩45,718 | ₩47,054 | +0.11% | 111.6만 |
|---|
| 2026.02.02 | ₩47,027 | ₩48,110 | ₩46,172 | ₩46,800 | -0.48% | 135.7만 |
|---|
| 2026.01.30 | ₩45,410 | ₩46,894 | ₩44,889 | ₩46,573 | +2.56% | 137.1만 |
|---|
| 2026.01.29 | ₩45,584 | ₩46,038 | ₩44,608 | ₩45,437 | -0.32% | 72.3만 |
|---|
| 2026.01.28 | ₩46,225 | ₩46,493 | ₩44,127 | ₩45,584 | -1.39% | 112.5만 |
|---|
| 2026.01.27 | ₩46,693 | ₩47,441 | ₩46,012 | ₩46,225 | -1.00% | 86.6만 |
|---|
| 2026.01.26 | ₩43,660 | ₩46,760 | ₩43,366 | ₩46,399 | +6.27% | 161.3만 |
|---|
| 2026.01.23 | ₩42,617 | ₩44,114 | ₩42,230 | ₩43,873 | +2.95% | 150.5만 |
|---|
| 2026.01.22 | ₩42,898 | ₩44,435 | ₩42,096 | ₩42,764 | -0.31% | 322.9만 |
|---|
| 2026.01.21 | ₩43,031 | ₩44,862 | ₩42,791 | ₩44,114 | +2.52% | 75.8만 |
|---|
| 2026.01.20 | ₩41,161 | ₩42,737 | ₩40,786 | ₩42,590 | +3.47% | 67.1만 |
|---|
| 2026.01.16 | ₩41,762 | ₩42,296 | ₩41,428 | ₩41,455 | -0.74% | 53.9만 |
|---|
| 2026.01.15 | ₩41,147 | ₩42,844 | ₩41,147 | ₩41,722 | +1.40% | 64만 |
|---|
| 2026.01.14 | ₩41,107 | ₩41,762 | ₩40,025 | ₩41,161 | +0.13% | 63.2만 |
|---|
| 2026.01.13 | ₩42,430 | ₩42,430 | ₩40,572 | ₩41,334 | -2.58% | 72.8만 |
|---|
| 2026.01.12 | ₩44,702 | ₩44,929 | ₩42,083 | ₩42,163 | -5.68% | 86.3만 |
|---|
| 2026.01.09 | ₩44,381 | ₩46,132 | ₩44,381 | ₩44,782 | +0.90% | 135.5만 |
|---|
| 2026.01.08 | ₩43,833 | ₩46,386 | ₩43,833 | ₩44,595 | +1.74% | 109.7만 |
|---|
| 2026.01.07 | ₩42,403 | ₩45,063 | ₩42,069 | ₩44,034 | +3.84% | 105.4만 |
|---|
| 2026.01.06 | ₩42,056 | ₩43,392 | ₩41,201 | ₩41,495 | -1.33% | 83.9만 |
|---|
| 2026.01.05 | ₩41,267 | ₩42,604 | ₩40,867 | ₩42,443 | +2.85% | 59.3만 |
|---|
| 2026.01.02 | ₩43,566 | ₩43,940 | ₩40,519 | ₩41,428 | -4.91% | 83.6만 |
|---|
| 2025.12.31 | ₩43,753 | ₩44,555 | ₩43,379 | ₩43,740 | -0.03% | 69.5만 |
|---|
| 2025.12.30 | ₩44,702 | ₩45,223 | ₩43,526 | ₩43,740 | -2.15% | 63.8만 |
|---|
| 2025.12.29 | ₩43,700 | ₩44,822 | ₩43,432 | ₩44,702 | +2.29% | 61.6만 |
|---|
| 2025.12.26 | ₩43,606 | ₩44,101 | ₩42,804 | ₩43,833 | +0.52% | 41.4만 |
|---|
| 2025.12.24 | ₩43,887 | ₩44,261 | ₩43,098 | ₩43,619 | -0.61% | 44.6만 |
|---|
| 2025.12.23 | ₩43,366 | ₩44,114 | ₩42,403 | ₩43,887 | +1.20% | 46만 |
|---|
| 2025.12.22 | ₩42,804 | ₩44,301 | ₩42,363 | ₩43,753 | +2.22% | 52.3만 |
|---|
| 2025.12.19 | ₩42,136 | ₩43,526 | ₩41,508 | ₩42,737 | +1.43% | 83.7만 |
|---|
| 2025.12.18 | ₩41,949 | ₩43,793 | ₩41,428 | ₩42,363 | +0.99% | 105.6만 |
|---|
| 2025.12.17 | ₩39,610 | ₩42,403 | ₩38,862 | ₩41,949 | +5.90% | 136.8만 |
|---|
| 2025.12.16 | ₩39,490 | ₩40,145 | ₩38,728 | ₩39,223 | -0.68% | 86.8만 |
|---|
| 2025.12.15 | ₩40,278 | ₩40,813 | ₩39,543 | ₩39,797 | -1.19% | 53.7만 |
|---|
| 2025.12.12 | ₩40,372 | ₩41,107 | ₩39,731 | ₩40,613 | +0.60% | 53.3만 |
|---|
| 2025.12.11 | ₩39,931 | ₩40,466 | ₩38,595 | ₩40,065 | +0.33% | 83.9만 |
|---|
| 2025.12.10 | ₩40,626 | ₩41,762 | ₩39,664 | ₩40,105 | -1.28% | 100.9만 |
|---|
| 2025.12.09 | ₩41,227 | ₩42,296 | ₩39,437 | ₩40,907 | -0.78% | 143.4만 |
|---|
| 2025.12.08 | ₩44,141 | ₩44,288 | ₩40,867 | ₩41,147 | -6.78% | 131만 |
|---|
| 2025.12.05 | ₩44,034 | ₩45,330 | ₩43,980 | ₩44,528 | +1.12% | 83.8만 |
|---|
| 2025.12.04 | ₩41,521 | ₩45,758 | ₩40,412 | ₩43,913 | +5.76% | 316.5만 |
|---|
| 2025.12.03 | ₩36,938 | ₩38,421 | ₩36,750 | ₩37,860 | +2.50% | 107만 |
|---|
| 2025.12.02 | ₩38,194 | ₩38,434 | ₩36,951 | ₩37,004 | -3.11% | 53.3만 |
|---|
| 2025.12.01 | ₩38,849 | ₩39,183 | ₩37,579 | ₩38,127 | -1.86% | 71.5만 |
|---|
| 2025.11.28 | ₩38,274 | ₩38,742 | ₩37,632 | ₩38,287 | +0.03% | 23.9만 |
|---|
| 2025.11.26 | ₩37,766 | ₩38,381 | ₩37,419 | ₩38,154 | +1.03% | 38.6만 |
|---|
| 2025.11.25 | ₩37,967 | ₩38,408 | ₩37,552 | ₩37,846 | -0.32% | 64.1만 |
|---|
| 2025.11.24 | ₩35,975 | ₩38,648 | ₩35,975 | ₩37,940 | +5.46% | 205.1만 |
|---|
| 2025.11.21 | ₩34,158 | ₩37,004 | ₩33,690 | ₩35,909 | +5.13% | 140.1만 |
|---|
| 2025.11.20 | ₩33,824 | ₩35,561 | ₩33,623 | ₩34,305 | +1.42% | 148만 |
|---|
| 2025.11.19 | ₩32,180 | ₩34,519 | ₩31,552 | ₩33,757 | +4.90% | 109.8만 |
|---|
| 2025.11.18 | ₩31,726 | ₩32,421 | ₩30,737 | ₩32,086 | +1.14% | 46.7만 |
|---|
| 2025.11.17 | ₩31,579 | ₩32,127 | ₩31,111 | ₩31,498 | -0.25% | 27.7만 |
|---|
| 2025.11.14 | ₩31,405 | ₩32,327 | ₩31,164 | ₩31,472 | +0.21% | 49.1만 |
|---|
| 2025.11.13 | ₩32,100 | ₩32,327 | ₩31,739 | ₩32,127 | +0.08% | 44.7만 |
|---|
| 2025.11.12 | ₩32,514 | ₩32,915 | ₩32,180 | ₩32,193 | -0.99% | 60.5만 |
|---|
| 2025.11.11 | ₩32,073 | ₩33,303 | ₩31,565 | ₩32,688 | +1.92% | 53만 |
|---|
| 2025.11.10 | ₩31,605 | ₩32,207 | ₩31,164 | ₩32,073 | +1.48% | 68.2만 |
|---|
| 2025.11.07 | ₩32,060 | ₩32,300 | ₩31,017 | ₩31,498 | -1.75% | 99만 |
|---|
| 2025.11.06 | ₩31,258 | ₩32,153 | ₩30,991 | ₩32,060 | +2.57% | 70.7만 |
|---|
| 2025.11.05 | ₩31,886 | ₩32,407 | ₩31,017 | ₩31,245 | -2.01% | 78.1만 |
|---|
| 2025.11.04 | ₩30,817 | ₩31,846 | ₩30,630 | ₩31,766 | +3.08% | 73.9만 |
|---|
| 2025.11.03 | ₩29,534 | ₩31,298 | ₩29,307 | ₩31,071 | +5.20% | 110.9만 |
|---|
| 2025.10.31 | ₩30,309 | ₩30,723 | ₩28,973 | ₩29,694 | -2.03% | 123.4만 |
|---|
| 2025.10.30 | ₩30,616 | ₩30,924 | ₩29,173 | ₩30,309 | -1.00% | 190.4만 |
|---|
| 2025.10.29 | ₩25,284 | ₩30,670 | ₩24,670 | ₩29,734 | +17.60% | 260만 |
|---|
| 2025.10.28 | ₩23,721 | ₩24,202 | ₩22,906 | ₩24,162 | +1.86% | 105.1만 |
|---|
| 2025.10.27 | ₩24,376 | ₩24,376 | ₩23,534 | ₩23,747 | -2.58% | 78.8만 |
|---|
| 2025.10.24 | ₩24,322 | ₩24,523 | ₩24,122 | ₩24,282 | -0.16% | 48.6만 |
|---|
| 2025.10.23 | ₩24,108 | ₩24,175 | ₩23,574 | ₩24,122 | +0.06% | 70.1만 |
|---|
| 2025.10.22 | ₩23,494 | ₩24,135 | ₩23,320 | ₩24,122 | +2.67% | 73.3만 |
|---|
| 2025.10.21 | ₩22,852 | ₩23,747 | ₩22,438 | ₩23,373 | +2.28% | 62.9만 |
|---|
| 2025.10.20 | ₩22,424 | ₩22,946 | ₩22,251 | ₩22,678 | +1.13% | 48.7만 |
|---|
| 2025.10.17 | ₩22,130 | ₩22,424 | ₩21,703 | ₩22,171 | +0.18% | 64.4만 |
|---|
| 2025.10.16 | ₩21,716 | ₩22,852 | ₩21,703 | ₩22,371 | +3.02% | 69.6만 |
|---|
| 2025.10.15 | ₩21,315 | ₩21,957 | ₩21,302 | ₩21,542 | +1.07% | 81.2만 |
|---|
| 2025.10.14 | ₩20,674 | ₩21,476 | ₩20,407 | ₩21,208 | +2.59% | 41.4만 |
|---|
| 2025.10.13 | ₩21,489 | ₩21,850 | ₩20,741 | ₩20,834 | -3.05% | 51.8만 |
|---|
| 2025.10.10 | ₩21,863 | ₩22,037 | ₩20,888 | ₩21,369 | -2.26% | 76.6만 |
|---|