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 | ₩48,519 | ₩49,120 | ₩47,518 | ₩48,226 | -0.61% | 93만 |
| 2026.10.08 | ₩48,025 | ₩48,479 | ₩47,305 | ₩48,292 | +0.56% | 137.8만 |
| 2026.10.07 | ₩48,466 | ₩49,227 | ₩47,825 | ₩48,105 | -0.74% | 160.2만 |
| 2026.10.06 | ₩49,694 | ₩50,201 | ₩47,812 | ₩48,466 | -2.47% | 235.5만 |
| 2026.10.05 | ₩50,014 | ₩51,082 | ₩49,107 | ₩49,681 | -0.67% | 218.7만 |
| 2026.10.02 | ₩53,284 | ₩53,284 | ₩49,347 | ₩49,907 | -6.34% | 309.8만 |
| 2026.10.01 | ₩55,473 | ₩56,328 | ₩52,964 | ₩53,284 | -3.95% | 160.1만 |
| 2026.09.30 | ₩56,528 | ₩57,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,954 |
| -1.02% |
| 108.9만 |
| 2026.09.29 | ₩58,290 | ₩58,450 | ₩55,740 | ₩56,648 | -2.82% | 140.8만 |
|---|
| 2026.09.28 | ₩57,703 | ₩58,650 | ₩56,675 | ₩57,876 | +0.30% | 88.6만 |
|---|
| 2026.09.25 | ₩58,210 | ₩59,638 | ₩57,462 | ₩57,916 | -0.50% | 122.2만 |
|---|
| 2026.09.24 | ₩57,636 | ₩58,664 | ₩56,795 | ₩57,823 | +0.32% | 79.7만 |
|---|
| 2026.09.23 | ₩59,451 | ₩59,852 | ₩57,729 | ₩57,823 | -2.74% | 124.7만 |
|---|
| 2026.09.22 | ₩61,627 | ₩62,735 | ₩58,730 | ₩59,451 | -3.53% | 133.2만 |
|---|
| 2026.09.21 | ₩59,825 | ₩62,174 | ₩59,157 | ₩61,306 | +2.48% | 120만 |
|---|
| 2026.09.18 | ₩59,985 | ₩60,946 | ₩58,944 | ₩59,037 | -1.58% | 112.5만 |
|---|
| 2026.09.17 | ₩61,280 | ₩62,588 | ₩60,159 | ₩60,452 | -1.35% | 83.1만 |
|---|
| 2026.09.16 | ₩59,892 | ₩61,867 | ₩58,770 | ₩60,652 | +1.27% | 142.4만 |
|---|
| 2026.09.15 | ₩58,530 | ₩60,679 | ₩58,076 | ₩60,025 | +2.55% | 139.7만 |
|---|
| 2026.09.14 | ₩55,460 | ₩58,730 | ₩55,460 | ₩58,437 | +5.37% | 166.8만 |
|---|
| 2026.09.11 | ₩56,701 | ₩56,848 | ₩52,884 | ₩56,274 | -0.75% | 347.8만 |
|---|
| 2026.09.10 | ₩60,252 | ₩60,732 | ₩55,714 | ₩55,861 | -7.29% | 379.3만 |
|---|
| 2026.09.09 | ₩61,680 | ₩64,216 | ₩61,400 | ₩63,095 | +2.29% | 72.9만 |
|---|
| 2026.09.08 | ₩62,988 | ₩64,043 | ₩61,747 | ₩62,321 | -1.06% | 54.2만 |
|---|
| 2026.09.04 | ₩62,374 | ₩64,590 | ₩61,787 | ₩64,443 | +3.32% | 55만 |
|---|
| 2026.09.03 | ₩64,950 | ₩65,484 | ₩62,454 | ₩62,868 | -3.21% | 95.1만 |
|---|
| 2026.09.02 | ₩66,939 | ₩68,741 | ₩63,843 | ₩64,470 | -3.69% | 79만 |
|---|
| 2026.09.01 | ₩67,593 | ₩68,074 | ₩65,791 | ₩66,579 | -1.50% | 59.7만 |
|---|
| 2026.08.31 | ₩68,034 | ₩68,314 | ₩66,245 | ₩67,753 | -0.41% | 87.8만 |
|---|
| 2026.08.28 | ₩68,808 | ₩69,983 | ₩67,994 | ₩68,701 | -0.16% | 77.1만 |
|---|
| 2026.08.27 | ₩69,248 | ₩70,623 | ₩68,287 | ₩69,048 | -0.29% | 95.2만 |
|---|
| 2026.08.26 | ₩66,792 | ₩69,395 | ₩65,738 | ₩68,848 | +3.08% | 84.8만 |
|---|
| 2026.08.25 | ₩66,312 | ₩66,739 | ₩65,084 | ₩66,646 | +0.50% | 53.7만 |
|---|
| 2026.08.24 | ₩67,914 | ₩67,914 | ₩65,057 | ₩65,711 | -3.24% | 70.4만 |
|---|
| 2026.08.21 | ₩62,067 | ₩68,154 | ₩61,720 | ₩67,273 | +8.39% | 178만 |
|---|
| 2026.08.20 | ₩64,670 | ₩65,644 | ₩60,412 | ₩61,987 | -4.15% | 103.4만 |
|---|
| 2026.08.19 | ₩67,406 | ₩67,567 | ₩65,231 | ₩65,311 | -3.11% | 98.3만 |
|---|
| 2026.08.18 | ₩65,938 | ₩67,620 | ₩65,137 | ₩66,993 | +1.60% | 97.5만 |
|---|
| 2026.08.17 | ₩64,750 | ₩65,685 | ₩63,936 | ₩65,604 | +1.32% | 65.4만 |
|---|
| 2026.08.14 | ₩64,283 | ₩65,151 | ₩63,122 | ₩65,044 | +1.18% | 63.2만 |
|---|
| 2026.08.13 | ₩65,671 | ₩66,646 | ₩63,522 | ₩64,136 | -2.34% | 76.1만 |
|---|
| 2026.08.12 | ₩64,737 | ₩66,606 | ₩64,416 | ₩66,299 | +2.41% | 71.7만 |
|---|
| 2026.08.11 | ₩64,350 | ₩65,564 | ₩63,148 | ₩64,710 | +0.56% | 57.7만 |
|---|
| 2026.08.10 | ₩61,440 | ₩65,030 | ₩61,333 | ₩64,363 | +4.76% | 97.8만 |
|---|
| 2026.08.07 | ₩59,731 | ₩62,121 | ₩59,291 | ₩61,974 | +3.75% | 71.3만 |
|---|
| 2026.08.06 | ₩60,159 | ₩60,893 | ₩58,877 | ₩59,197 | -1.60% | 55.1만 |
|---|
| 2026.08.05 | ₩60,853 | ₩60,853 | ₩59,064 | ₩60,359 | -0.81% | 96.9만 |
|---|
| 2026.08.04 | ₩61,253 | ₩62,401 | ₩60,078 | ₩61,346 | +0.15% | 112.5만 |
|---|
| 2026.08.03 | ₩57,102 | ₩61,560 | ₩56,768 | ₩61,039 | +6.90% | 140.2만 |
|---|
| 2026.07.31 | ₩54,713 | ₩57,102 | ₩53,284 | ₩56,341 | +2.98% | 122.4만 |
|---|
| 2026.07.30 | ₩54,472 | ₩59,745 | ₩54,472 | ₩55,193 | +1.32% | 139.5만 |
|---|
| 2026.07.29 | ₩51,135 | ₩61,600 | ₩51,135 | ₩55,220 | +7.99% | 251만 |
|---|
| 2026.07.28 | ₩55,540 | ₩56,114 | ₩53,111 | ₩54,926 | -1.11% | 136.5만 |
|---|
| 2026.07.27 | ₩53,084 | ₩55,086 | ₩52,871 | ₩54,913 | +3.44% | 97만 |
|---|
| 2026.07.24 | ₩53,405 | ₩54,259 | ₩52,524 | ₩52,710 | -1.30% | 75.1만 |
|---|
| 2026.07.23 | ₩51,616 | ₩53,138 | ₩51,229 | ₩53,031 | +2.74% | 85.1만 |
|---|
| 2026.07.22 | ₩52,937 | ₩53,525 | ₩51,643 | ₩52,550 | -0.73% | 98.3만 |
|---|
| 2026.07.21 | ₩53,485 | ₩54,552 | ₩52,804 | ₩53,738 | +0.47% | 124.3만 |
|---|
| 2026.07.20 | ₩53,084 | ₩54,326 | ₩52,217 | ₩52,697 | -0.73% | 106.4만 |
|---|
| 2026.07.17 | ₩51,856 | ₩53,258 | ₩51,309 | ₩53,191 | +2.57% | 120.1만 |
|---|
| 2026.07.16 | ₩51,616 | ₩54,165 | ₩51,269 | ₩53,098 | +2.87% | 132.4만 |
|---|
| 2026.07.15 | ₩51,910 | ₩52,297 | ₩51,082 | ₩51,683 | -0.44% | 107.4만 |
|---|
| 2026.07.14 | ₩52,710 | ₩53,378 | ₩51,029 | ₩51,749 | -1.82% | 116.7만 |
|---|
| 2026.07.13 | ₩53,471 | ₩55,420 | ₩52,177 | ₩52,710 | -1.42% | 128.2만 |
|---|
| 2026.07.10 | ₩57,956 | ₩58,263 | ₩52,791 | ₩54,165 | -6.54% | 214만 |
|---|
| 2026.07.09 | ₩57,729 | ₩58,583 | ₩57,129 | ₩58,223 | +0.86% | 171.5만 |
|---|
| 2026.07.08 | ₩58,704 | ₩58,837 | ₩56,354 | ₩57,062 | -2.80% | 105.2만 |
|---|
| 2026.07.07 | ₩61,120 | ₩62,428 | ₩58,997 | ₩59,491 | -2.66% | 129.1만 |
|---|
| 2026.07.06 | ₩62,001 | ₩62,668 | ₩58,597 | ₩61,360 | -1.03% | 163.2만 |
|---|
| 2026.07.02 | ₩59,131 | ₩62,027 | ₩56,301 | ₩61,253 | +3.59% | 240.9만 |
|---|
| 2026.07.01 | ₩61,880 | ₩62,668 | ₩58,530 | ₩58,757 | -5.05% | 140.3만 |
|---|
| 2026.06.30 | ₩59,545 | ₩61,747 | ₩57,836 | ₩61,653 | +3.54% | 122.8만 |
|---|
| 2026.06.29 | ₩59,411 | ₩61,200 | ₩58,410 | ₩59,691 | +0.47% | 116.7만 |
|---|
| 2026.06.26 | ₩59,278 | ₩60,319 | ₩58,090 | ₩59,972 | +1.17% | 328만 |
|---|
| 2026.06.25 | ₩56,782 | ₩59,491 | ₩56,381 | ₩59,384 | +4.58% | 161.3만 |
|---|
| 2026.06.24 | ₩59,865 | ₩61,400 | ₩55,193 | ₩56,755 | -5.20% | 213.4만 |
|---|
| 2026.06.23 | ₩58,810 | ₩61,373 | ₩58,744 | ₩59,651 | +1.43% | 110만 |
|---|
| 2026.06.22 | ₩59,838 | ₩60,906 | ₩58,664 | ₩59,998 | +0.27% | 87.8만 |
|---|
| 2026.06.18 | ₩60,732 | ₩61,173 | ₩58,530 | ₩59,852 | -1.45% | 129.6만 |
|---|
| 2026.06.17 | ₩56,675 | ₩60,973 | ₩56,394 | ₩59,491 | +4.97% | 180만 |
|---|
| 2026.06.16 | ₩58,730 | ₩59,598 | ₩57,569 | ₩57,929 | -1.36% | 198.3만 |
|---|
| 2026.06.15 | ₩58,063 | ₩59,745 | ₩57,662 | ₩58,383 | +0.55% | 288.3만 |
|---|
| 2026.06.12 | ₩56,715 | ₩58,116 | ₩55,433 | ₩57,396 | +1.20% | 155.3만 |
|---|
| 2026.06.11 | ₩55,407 | ₩56,862 | ₩54,032 | ₩56,541 | +2.05% | 176.2만 |
|---|
| 2026.06.10 | ₩56,982 | ₩58,250 | ₩53,832 | ₩55,180 | -3.16% | 124만 |
|---|
| 2026.06.09 | ₩55,554 | ₩57,422 | ₩54,833 | ₩57,222 | +3.00% | 113.9만 |
|---|
| 2026.06.08 | ₩57,983 | ₩58,704 | ₩55,260 | ₩55,340 | -4.56% | 110.5만 |
|---|
| 2026.06.05 | ₩56,515 | ₩58,597 | ₩56,154 | ₩57,129 | +1.09% | 81.7만 |
|---|
| 2026.06.04 | ₩55,113 | ₩57,796 | ₩54,993 | ₩56,581 | +2.66% | 104.4만 |
|---|
| 2026.06.03 | ₩53,218 | ₩54,419 | ₩52,390 | ₩54,232 | +1.91% | 57.5만 |
|---|
| 2026.06.02 | ₩51,336 | ₩53,191 | ₩50,828 | ₩52,670 | +2.60% | 58.4만 |
|---|
| 2026.06.01 | ₩51,603 | ₩53,778 | ₩50,935 | ₩51,683 | +0.16% | 88.6만 |
|---|
| 2026.05.29 | ₩53,832 | ₩54,299 | ₩51,656 | ₩52,697 | -2.11% | 84.1만 |
|---|
| 2026.05.28 | ₩52,630 | ₩54,259 | ₩52,110 | ₩53,952 | +2.51% | 78.7만 |
|---|
| 2026.05.27 | ₩55,260 | ₩55,660 | ₩51,523 | ₩53,218 | -3.70% | 95.1만 |
|---|
| 2026.05.26 | ₩54,806 | ₩55,647 | ₩54,326 | ₩55,327 | +0.95% | 69.9만 |
|---|
| 2026.05.22 | ₩55,660 | ₩55,687 | ₩54,392 | ₩54,593 | -1.92% | 51.6만 |
|---|
| 2026.05.21 | ₩56,515 | ₩57,182 | ₩54,432 | ₩55,140 | -2.43% | 50.4만 |
|---|
| 2026.05.20 | ₩57,409 | ₩59,024 | ₩56,768 | ₩56,982 | -0.74% | 90.4만 |
|---|
| 2026.05.19 | ₩55,754 | ₩58,196 | ₩55,073 | ₩56,982 | +2.20% | 130.8만 |
|---|
| 2026.05.18 | ₩55,607 | ₩56,381 | ₩54,219 | ₩55,994 | +0.70% | 89.8만 |
|---|
| 2026.05.15 | ₩54,379 | ₩55,527 | ₩53,912 | ₩54,713 | +0.61% | 102.9만 |
|---|
| 2026.05.14 | ₩53,925 | ₩54,900 | ₩52,751 | ₩54,659 | +1.36% | 68.2만 |
|---|
| 2026.05.13 | ₩54,633 | ₩54,913 | ₩53,511 | ₩53,778 | -1.56% | 62.9만 |
|---|
| 2026.05.12 | ₩54,539 | ₩55,540 | ₩54,486 | ₩54,633 | +0.17% | 65.2만 |
|---|
| 2026.05.11 | ₩55,794 | ₩56,328 | ₩53,471 | ₩54,446 | -2.42% | 133.8만 |
|---|
| 2026.05.08 | ₩58,036 | ₩58,036 | ₩55,647 | ₩56,141 | -3.27% | 56.5만 |
|---|
| 2026.05.07 | ₩58,290 | ₩59,331 | ₩57,609 | ₩57,943 | -0.60% | 88.1만 |
|---|
| 2026.05.06 | ₩58,423 | ₩58,904 | ₩56,728 | ₩58,036 | -0.66% | 54.5만 |
|---|
| 2026.05.05 | ₩57,089 | ₩58,463 | ₩55,727 | ₩58,383 | +2.27% | 73.9만 |
|---|
| 2026.05.04 | ₩57,622 | ₩57,769 | ₩56,208 | ₩56,902 | -1.25% | 92.3만 |
|---|
| 2026.05.01 | ₩57,582 | ₩58,276 | ₩55,967 | ₩57,769 | +0.32% | 79.7만 |
|---|
| 2026.04.30 | ₩56,448 | ₩58,317 | ₩55,393 | ₩57,662 | +2.15% | 128.3만 |
|---|
| 2026.04.29 | ₩55,420 | ₩56,261 | ₩53,845 | ₩55,754 | +0.60% | 126.2만 |
|---|
| 2026.04.28 | ₩57,396 | ₩61,173 | ₩55,006 | ₩56,047 | -2.35% | 270만 |
|---|
| 2026.04.27 | ₩52,764 | ₩53,365 | ₩51,589 | ₩52,577 | -0.35% | 154.6만 |
|---|
| 2026.04.24 | ₩49,934 | ₩52,751 | ₩49,053 | ₩52,390 | +4.92% | 150.9만 |
|---|
| 2026.04.23 | ₩49,814 | ₩50,868 | ₩49,173 | ₩49,934 | +0.24% | 92.4만 |
|---|
| 2026.04.22 | ₩48,693 | ₩49,907 | ₩48,306 | ₩49,387 | +1.43% | 87.3만 |
|---|
| 2026.04.21 | ₩49,774 | ₩50,228 | ₩47,532 | ₩47,905 | -3.75% | 98.6만 |
|---|
| 2026.04.20 | ₩51,296 | ₩52,163 | ₩49,480 | ₩49,694 | -3.12% | 117.5만 |
|---|
| 2026.04.17 | ₩51,269 | ₩53,378 | ₩50,722 | ₩51,389 | +0.23% | 275만 |
|---|
| 2026.04.16 | ₩45,916 | ₩50,561 | ₩43,954 | ₩49,881 | +8.63% | 264.4만 |
|---|
| 2026.04.15 | ₩45,943 | ₩46,998 | ₩45,690 | ₩46,397 | +0.99% | 65.3만 |
|---|
| 2026.04.14 | ₩44,982 | ₩47,211 | ₩44,982 | ₩45,997 | +2.26% | 66.7만 |
|---|
| 2026.04.13 | ₩42,379 | ₩44,688 | ₩42,379 | ₩44,675 | +5.42% | 49.7만 |
|---|
| 2026.04.10 | ₩44,101 | ₩44,141 | ₩42,446 | ₩42,660 | -3.27% | 63.3만 |
|---|
| 2026.04.09 | ₩45,049 | ₩46,063 | ₩42,753 | ₩44,074 | -2.16% | 114만 |
|---|
| 2026.04.08 | ₩42,766 | ₩45,449 | ₩42,766 | ₩45,383 | +6.12% | 153만 |
|---|
| 2026.04.07 | ₩43,327 | ₩43,327 | ₩40,604 | ₩41,365 | -4.53% | 101.6만 |
|---|
| 2026.04.06 | ₩46,210 | ₩46,210 | ₩43,180 | ₩43,567 | -5.72% | 125.6만 |
|---|
| 2026.04.02 | ₩44,155 | ₩46,130 | ₩43,874 | ₩45,970 | +4.11% | 61.6만 |
|---|
| 2026.04.01 | ₩44,702 | ₩45,356 | ₩43,981 | ₩44,822 | +0.27% | 128.2만 |
|---|
| 2026.03.31 | ₩42,086 | ₩44,902 | ₩41,992 | ₩44,221 | +5.07% | 113.6만 |
|---|
| 2026.03.30 | ₩41,725 | ₩41,965 | ₩40,938 | ₩41,805 | +0.19% | 91.5만 |
|---|
| 2026.03.27 | ₩42,406 | ₩42,740 | ₩40,043 | ₩41,752 | -1.54% | 80.5만 |
|---|
| 2026.03.26 | ₩43,914 | ₩44,582 | ₩43,020 | ₩43,047 | -1.98% | 71.9만 |
|---|
| 2026.03.25 | ₩43,741 | ₩44,835 | ₩43,741 | ₩44,421 | +1.56% | 82.9만 |
|---|
| 2026.03.24 | ₩42,179 | ₩43,968 | ₩41,658 | ₩43,527 | +3.20% | 66만 |
|---|
| 2026.03.23 | ₩41,832 | ₩42,713 | ₩41,712 | ₩42,379 | +1.31% | 68.7만 |
|---|
| 2026.03.20 | ₩41,885 | ₩42,006 | ₩40,911 | ₩41,085 | -1.91% | 164.2만 |
|---|
| 2026.03.19 | ₩41,151 | ₩42,192 | ₩40,190 | ₩41,592 | +1.07% | 90.2만 |
|---|
| 2026.03.18 | ₩43,594 | ₩43,727 | ₩41,098 | ₩41,298 | -5.27% | 97.9만 |
|---|
| 2026.03.17 | ₩43,634 | ₩44,502 | ₩43,274 | ₩43,714 | +0.18% | 96.7만 |
|---|
| 2026.03.16 | ₩43,794 | ₩45,676 | ₩43,380 | ₩43,834 | +0.09% | 127.4만 |
|---|
| 2026.03.13 | ₩42,393 | ₩45,222 | ₩42,206 | ₩43,167 | +1.83% | 107.6만 |
|---|
| 2026.03.12 | ₩42,446 | ₩43,714 | ₩41,752 | ₩42,393 | -0.13% | 115.4만 |
|---|
| 2026.03.11 | ₩40,617 | ₩43,100 | ₩40,057 | ₩43,100 | +6.11% | 84.5만 |
|---|
| 2026.03.10 | ₩39,082 | ₩41,031 | ₩38,468 | ₩40,964 | +4.82% | 83.9만 |
|---|
| 2026.03.09 | ₩37,854 | ₩39,363 | ₩36,760 | ₩39,082 | +3.24% | 76.9만 |
|---|
| 2026.03.06 | ₩38,855 | ₩39,376 | ₩38,041 | ₩38,108 | -1.92% | 49.1만 |
|---|
| 2026.03.05 | ₩38,228 | ₩39,002 | ₩37,627 | ₩38,922 | +1.82% | 88만 |
|---|
| 2026.03.04 | ₩40,284 | ₩40,697 | ₩38,749 | ₩39,002 | -3.18% | 61.4만 |
|---|
| 2026.03.03 | ₩40,577 | ₩40,737 | ₩39,136 | ₩39,816 | -1.87% | 83.3만 |
|---|
| 2026.03.02 | ₩41,058 | ₩41,872 | ₩40,097 | ₩40,911 | -0.36% | 97.7만 |
|---|
| 2026.02.27 | ₩41,965 | ₩42,433 | ₩41,191 | ₩42,353 | +0.92% | 88.7만 |
|---|
| 2026.02.26 | ₩41,912 | ₩42,846 | ₩41,218 | ₩42,579 | +1.59% | 83.3만 |
|---|
| 2026.02.25 | ₩42,660 | ₩43,314 | ₩41,218 | ₩41,672 | -2.32% | 138.6만 |
|---|
| 2026.02.24 | ₩39,536 | ₩47,051 | ₩38,709 | ₩43,380 | +9.72% | 263.2만 |
|---|
| 2026.02.23 | ₩46,824 | ₩47,905 | ₩46,464 | ₩47,225 | +0.86% | 167.2만 |
|---|
| 2026.02.20 | ₩46,958 | ₩47,785 | ₩46,117 | ₩47,118 | +0.34% | 56.4만 |
|---|
| 2026.02.19 | ₩47,785 | ₩47,905 | ₩46,570 | ₩46,731 | -2.21% | 61.1만 |
|---|
| 2026.02.18 | ₩47,411 | ₩47,598 | ₩46,611 | ₩47,051 | -0.76% | 67만 |
|---|
| 2026.02.17 | ₩44,715 | ₩47,371 | ₩44,648 | ₩46,237 | +3.40% | 106.9만 |
|---|
| 2026.02.13 | ₩43,554 | ₩45,636 | ₩43,207 | ₩44,355 | +1.84% | 56.3만 |
|---|
| 2026.02.12 | ₩46,077 | ₩46,157 | ₩43,113 | ₩43,527 | -5.53% | 63.7만 |
|---|
| 2026.02.11 | ₩46,370 | ₩46,370 | ₩41,351 | ₩45,249 | -2.42% | 115.5만 |
|---|
| 2026.02.10 | ₩45,449 | ₩46,584 | ₩44,835 | ₩46,063 | +1.35% | 46.1만 |
|---|
| 2026.02.09 | ₩46,424 | ₩46,784 | ₩44,715 | ₩45,289 | -2.44% | 66.7만 |
|---|
| 2026.02.06 | ₩45,730 | ₩47,585 | ₩45,730 | ₩46,624 | +1.96% | 82.2만 |
|---|
| 2026.02.05 | ₩45,342 | ₩47,198 | ₩44,715 | ₩45,249 | -0.21% | 76.3만 |
|---|
| 2026.02.04 | ₩46,691 | ₩47,251 | ₩44,969 | ₩45,676 | -2.17% | 102.8만 |
|---|
| 2026.02.03 | ₩46,944 | ₩47,959 | ₩45,663 | ₩46,998 | +0.11% | 111.6만 |
|---|
| 2026.02.02 | ₩46,971 | ₩48,052 | ₩46,117 | ₩46,744 | -0.48% | 135.7만 |
|---|
| 2026.01.30 | ₩45,356 | ₩46,837 | ₩44,835 | ₩46,517 | +2.56% | 137.1만 |
|---|
| 2026.01.29 | ₩45,529 | ₩45,983 | ₩44,555 | ₩45,383 | -0.32% | 72.3만 |
|---|
| 2026.01.28 | ₩46,170 | ₩46,437 | ₩44,074 | ₩45,529 | -1.39% | 112.5만 |
|---|
| 2026.01.27 | ₩46,637 | ₩47,385 | ₩45,956 | ₩46,170 | -1.00% | 86.6만 |
|---|
| 2026.01.26 | ₩43,607 | ₩46,704 | ₩43,314 | ₩46,344 | +6.27% | 161.3만 |
|---|
| 2026.01.23 | ₩42,566 | ₩44,061 | ₩42,179 | ₩43,821 | +2.95% | 150.5만 |
|---|
| 2026.01.22 | ₩42,846 | ₩44,381 | ₩42,046 | ₩42,713 | -0.31% | 322.9만 |
|---|
| 2026.01.21 | ₩42,980 | ₩44,809 | ₩42,740 | ₩44,061 | +2.52% | 75.8만 |
|---|
| 2026.01.20 | ₩41,111 | ₩42,686 | ₩40,737 | ₩42,539 | +3.47% | 67.1만 |
|---|
| 2026.01.16 | ₩41,712 | ₩42,246 | ₩41,378 | ₩41,405 | -0.74% | 53.9만 |
|---|
| 2026.01.15 | ₩41,098 | ₩42,793 | ₩41,098 | ₩41,672 | +1.40% | 64만 |
|---|
| 2026.01.14 | ₩41,058 | ₩41,712 | ₩39,977 | ₩41,111 | +0.13% | 63.2만 |
|---|
| 2026.01.13 | ₩42,379 | ₩42,379 | ₩40,524 | ₩41,285 | -2.58% | 72.8만 |
|---|
| 2026.01.12 | ₩44,648 | ₩44,875 | ₩42,032 | ₩42,112 | -5.68% | 86.3만 |
|---|
| 2026.01.09 | ₩44,328 | ₩46,077 | ₩44,328 | ₩44,728 | +0.90% | 135.5만 |
|---|
| 2026.01.08 | ₩43,781 | ₩46,330 | ₩43,781 | ₩44,542 | +1.74% | 109.7만 |
|---|
| 2026.01.07 | ₩42,353 | ₩45,009 | ₩42,019 | ₩43,981 | +3.84% | 105.4만 |
|---|
| 2026.01.06 | ₩42,006 | ₩43,340 | ₩41,151 | ₩41,445 | -1.33% | 83.9만 |
|---|
| 2026.01.05 | ₩41,218 | ₩42,553 | ₩40,818 | ₩42,393 | +2.85% | 59.3만 |
|---|
| 2026.01.02 | ₩43,514 | ₩43,888 | ₩40,471 | ₩41,378 | -4.91% | 83.6만 |
|---|
| 2025.12.31 | ₩43,701 | ₩44,502 | ₩43,327 | ₩43,687 | -0.03% | 69.5만 |
|---|
| 2025.12.30 | ₩44,648 | ₩45,169 | ₩43,474 | ₩43,687 | -2.15% | 63.8만 |
|---|
| 2025.12.29 | ₩43,647 | ₩44,769 | ₩43,380 | ₩44,648 | +2.29% | 61.6만 |
|---|
| 2025.12.26 | ₩43,554 | ₩44,048 | ₩42,753 | ₩43,781 | +0.52% | 41.4만 |
|---|
| 2025.12.24 | ₩43,834 | ₩44,208 | ₩43,047 | ₩43,567 | -0.61% | 44.6만 |
|---|
| 2025.12.23 | ₩43,314 | ₩44,061 | ₩42,353 | ₩43,834 | +1.20% | 46만 |
|---|
| 2025.12.22 | ₩42,753 | ₩44,248 | ₩42,313 | ₩43,701 | +2.22% | 52.3만 |
|---|
| 2025.12.19 | ₩42,086 | ₩43,474 | ₩41,458 | ₩42,686 | +1.43% | 83.7만 |
|---|
| 2025.12.18 | ₩41,899 | ₩43,741 | ₩41,378 | ₩42,313 | +0.99% | 105.6만 |
|---|
| 2025.12.17 | ₩39,563 | ₩42,353 | ₩38,815 | ₩41,899 | +5.90% | 136.8만 |
|---|
| 2025.12.16 | ₩39,443 | ₩40,097 | ₩38,682 | ₩39,176 | -0.68% | 86.8만 |
|---|
| 2025.12.15 | ₩40,230 | ₩40,764 | ₩39,496 | ₩39,750 | -1.19% | 53.7만 |
|---|
| 2025.12.12 | ₩40,324 | ₩41,058 | ₩39,683 | ₩40,564 | +0.60% | 53.3만 |
|---|
| 2025.12.11 | ₩39,883 | ₩40,417 | ₩38,548 | ₩40,017 | +0.33% | 83.9만 |
|---|
| 2025.12.10 | ₩40,577 | ₩41,712 | ₩39,616 | ₩40,057 | -1.28% | 100.9만 |
|---|
| 2025.12.09 | ₩41,178 | ₩42,246 | ₩39,389 | ₩40,858 | -0.78% | 143.4만 |
|---|
| 2025.12.08 | ₩44,088 | ₩44,235 | ₩40,818 | ₩41,098 | -6.78% | 131만 |
|---|
| 2025.12.05 | ₩43,981 | ₩45,276 | ₩43,928 | ₩44,475 | +1.12% | 83.8만 |
|---|
| 2025.12.04 | ₩41,472 | ₩45,703 | ₩40,364 | ₩43,861 | +5.76% | 316.5만 |
|---|
| 2025.12.03 | ₩36,893 | ₩38,375 | ₩36,706 | ₩37,814 | +2.50% | 107만 |
|---|
| 2025.12.02 | ₩38,148 | ₩38,388 | ₩36,907 | ₩36,960 | -3.11% | 53.3만 |
|---|
| 2025.12.01 | ₩38,802 | ₩39,136 | ₩37,534 | ₩38,081 | -1.86% | 71.5만 |
|---|
| 2025.11.28 | ₩38,228 | ₩38,695 | ₩37,587 | ₩38,241 | +0.03% | 23.9만 |
|---|
| 2025.11.26 | ₩37,721 | ₩38,335 | ₩37,374 | ₩38,108 | +1.03% | 38.6만 |
|---|
| 2025.11.25 | ₩37,921 | ₩38,362 | ₩37,507 | ₩37,801 | -0.32% | 64.1만 |
|---|
| 2025.11.24 | ₩35,932 | ₩38,602 | ₩35,932 | ₩37,894 | +5.46% | 205.1만 |
|---|
| 2025.11.21 | ₩34,117 | ₩36,960 | ₩33,650 | ₩35,866 | +5.13% | 140.1만 |
|---|
| 2025.11.20 | ₩33,783 | ₩35,518 | ₩33,583 | ₩34,264 | +1.42% | 148만 |
|---|
| 2025.11.19 | ₩32,142 | ₩34,477 | ₩31,514 | ₩33,717 | +4.90% | 109.8만 |
|---|
| 2025.11.18 | ₩31,688 | ₩32,382 | ₩30,700 | ₩32,048 | +1.14% | 46.7만 |
|---|
| 2025.11.17 | ₩31,541 | ₩32,088 | ₩31,074 | ₩31,461 | -0.25% | 27.7만 |
|---|
| 2025.11.14 | ₩31,367 | ₩32,288 | ₩31,127 | ₩31,434 | +0.21% | 49.1만 |
|---|
| 2025.11.13 | ₩32,061 | ₩32,288 | ₩31,701 | ₩32,088 | +0.08% | 44.7만 |
|---|
| 2025.11.12 | ₩32,475 | ₩32,876 | ₩32,142 | ₩32,155 | -0.99% | 60.5만 |
|---|
| 2025.11.11 | ₩32,035 | ₩33,263 | ₩31,528 | ₩32,649 | +1.92% | 53만 |
|---|
| 2025.11.10 | ₩31,568 | ₩32,168 | ₩31,127 | ₩32,035 | +1.48% | 68.2만 |
|---|
| 2025.11.07 | ₩32,021 | ₩32,262 | ₩30,980 | ₩31,461 | -1.75% | 99만 |
|---|
| 2025.11.06 | ₩31,221 | ₩32,115 | ₩30,954 | ₩32,021 | +2.57% | 70.7만 |
|---|
| 2025.11.05 | ₩31,848 | ₩32,368 | ₩30,980 | ₩31,207 | -2.01% | 78.1만 |
|---|
| 2025.11.04 | ₩30,780 | ₩31,808 | ₩30,593 | ₩31,728 | +3.08% | 73.9만 |
|---|
| 2025.11.03 | ₩29,499 | ₩31,261 | ₩29,272 | ₩31,034 | +5.20% | 110.9만 |
|---|
| 2025.10.31 | ₩30,273 | ₩30,687 | ₩28,938 | ₩29,659 | -2.03% | 123.4만 |
|---|
| 2025.10.30 | ₩30,580 | ₩30,887 | ₩29,138 | ₩30,273 | -1.00% | 190.4만 |
|---|
| 2025.10.29 | ₩25,254 | ₩30,633 | ₩24,640 | ₩29,699 | +17.60% | 260만 |
|---|
| 2025.10.28 | ₩23,692 | ₩24,173 | ₩22,878 | ₩24,133 | +1.86% | 105.1만 |
|---|
| 2025.10.27 | ₩24,346 | ₩24,346 | ₩23,505 | ₩23,719 | -2.58% | 78.8만 |
|---|
| 2025.10.24 | ₩24,293 | ₩24,493 | ₩24,093 | ₩24,253 | -0.16% | 48.6만 |
|---|
| 2025.10.23 | ₩24,079 | ₩24,146 | ₩23,546 | ₩24,093 | +0.06% | 70.1만 |
|---|
| 2025.10.22 | ₩23,465 | ₩24,106 | ₩23,292 | ₩24,093 | +2.67% | 73.3만 |
|---|
| 2025.10.21 | ₩22,825 | ₩23,719 | ₩22,411 | ₩23,345 | +2.28% | 62.9만 |
|---|
| 2025.10.20 | ₩22,398 | ₩22,918 | ₩22,224 | ₩22,651 | +1.13% | 48.7만 |
|---|
| 2025.10.17 | ₩22,104 | ₩22,398 | ₩21,677 | ₩22,144 | +0.18% | 64.4만 |
|---|
| 2025.10.16 | ₩21,690 | ₩22,825 | ₩21,677 | ₩22,344 | +3.02% | 69.6만 |
|---|
| 2025.10.15 | ₩21,290 | ₩21,930 | ₩21,276 | ₩21,517 | +1.07% | 81.2만 |
|---|
| 2025.10.14 | ₩20,649 | ₩21,450 | ₩20,382 | ₩21,183 | +2.59% | 41.4만 |
|---|
| 2025.10.13 | ₩21,463 | ₩21,824 | ₩20,716 | ₩20,809 | -3.05% | 51.8만 |
|---|
| 2025.10.10 | ₩21,837 | ₩22,011 | ₩20,863 | ₩21,343 | -2.26% | 76.6만 |
|---|