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 | ₩48,511 | ₩49,111 | ₩47,510 | ₩48,217 | -0.61% | 93만 |
| 2026.10.08 | ₩48,017 | ₩48,470 | ₩47,296 | ₩48,284 | +0.56% | 137.8만 |
| 2026.10.07 | ₩48,457 | ₩49,218 | ₩47,817 | ₩48,097 | -0.74% | 160.2만 |
| 2026.10.06 | ₩49,685 | ₩50,192 | ₩47,803 | ₩48,457 | -2.47% | 235.5만 |
| 2026.10.05 | ₩50,005 | ₩51,073 | ₩49,098 | ₩49,672 | -0.67% | 218.7만 |
| 2026.10.02 | ₩53,275 | ₩53,275 | ₩49,338 | ₩49,898 | -6.34% | 309.8만 |
| 2026.10.01 | ₩55,463 | ₩56,318 | ₩52,955 | ₩53,275 | -3.95% | 160.1만 |
| 2026.09.30 | ₩56,518 | ₩57,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,944 |
| -1.02% |
| 108.9만 |
| 2026.09.29 | ₩58,279 | ₩58,440 | ₩55,730 | ₩56,638 | -2.82% | 140.8만 |
|---|
| 2026.09.28 | ₩57,692 | ₩58,640 | ₩56,665 | ₩57,866 | +0.30% | 88.6만 |
|---|
| 2026.09.25 | ₩58,199 | ₩59,627 | ₩57,452 | ₩57,906 | -0.50% | 122.2만 |
|---|
| 2026.09.24 | ₩57,625 | ₩58,653 | ₩56,785 | ₩57,812 | +0.32% | 79.7만 |
|---|
| 2026.09.23 | ₩59,440 | ₩59,841 | ₩57,719 | ₩57,812 | -2.74% | 124.7만 |
|---|
| 2026.09.22 | ₩61,616 | ₩62,723 | ₩58,720 | ₩59,440 | -3.53% | 133.2만 |
|---|
| 2026.09.21 | ₩59,814 | ₩62,163 | ₩59,147 | ₩61,295 | +2.48% | 120만 |
|---|
| 2026.09.18 | ₩59,974 | ₩60,935 | ₩58,933 | ₩59,027 | -1.58% | 112.5만 |
|---|
| 2026.09.17 | ₩61,269 | ₩62,577 | ₩60,148 | ₩60,441 | -1.35% | 83.1만 |
|---|
| 2026.09.16 | ₩59,881 | ₩61,856 | ₩58,760 | ₩60,641 | +1.27% | 142.4만 |
|---|
| 2026.09.15 | ₩58,520 | ₩60,668 | ₩58,066 | ₩60,014 | +2.55% | 139.7만 |
|---|
| 2026.09.14 | ₩55,450 | ₩58,720 | ₩55,450 | ₩58,426 | +5.37% | 166.8만 |
|---|
| 2026.09.11 | ₩56,691 | ₩56,838 | ₩52,874 | ₩56,264 | -0.75% | 347.8만 |
|---|
| 2026.09.10 | ₩60,241 | ₩60,722 | ₩55,704 | ₩55,850 | -7.29% | 379.3만 |
|---|
| 2026.09.09 | ₩61,669 | ₩64,205 | ₩61,389 | ₩63,084 | +2.29% | 72.9만 |
|---|
| 2026.09.08 | ₩62,977 | ₩64,031 | ₩61,736 | ₩62,310 | -1.06% | 54.2만 |
|---|
| 2026.09.04 | ₩62,363 | ₩64,578 | ₩61,776 | ₩64,432 | +3.32% | 55만 |
|---|
| 2026.09.03 | ₩64,939 | ₩65,473 | ₩62,443 | ₩62,857 | -3.21% | 95.1만 |
|---|
| 2026.09.02 | ₩66,927 | ₩68,729 | ₩63,831 | ₩64,458 | -3.69% | 79만 |
|---|
| 2026.09.01 | ₩67,581 | ₩68,062 | ₩65,779 | ₩66,567 | -1.50% | 59.7만 |
|---|
| 2026.08.31 | ₩68,022 | ₩68,302 | ₩66,233 | ₩67,741 | -0.41% | 87.8만 |
|---|
| 2026.08.28 | ₩68,796 | ₩69,970 | ₩67,981 | ₩68,689 | -0.16% | 77.1만 |
|---|
| 2026.08.27 | ₩69,236 | ₩70,611 | ₩68,275 | ₩69,036 | -0.29% | 95.2만 |
|---|
| 2026.08.26 | ₩66,780 | ₩69,383 | ₩65,726 | ₩68,836 | +3.08% | 84.8만 |
|---|
| 2026.08.25 | ₩66,300 | ₩66,727 | ₩65,072 | ₩66,634 | +0.50% | 53.7만 |
|---|
| 2026.08.24 | ₩67,901 | ₩67,901 | ₩65,045 | ₩65,699 | -3.24% | 70.4만 |
|---|
| 2026.08.21 | ₩62,056 | ₩68,142 | ₩61,709 | ₩67,261 | +8.39% | 178만 |
|---|
| 2026.08.20 | ₩64,658 | ₩65,633 | ₩60,401 | ₩61,976 | -4.15% | 103.4만 |
|---|
| 2026.08.19 | ₩67,394 | ₩67,554 | ₩65,219 | ₩65,299 | -3.11% | 98.3만 |
|---|
| 2026.08.18 | ₩65,926 | ₩67,608 | ₩65,126 | ₩66,981 | +1.60% | 97.5만 |
|---|
| 2026.08.17 | ₩64,739 | ₩65,673 | ₩63,924 | ₩65,593 | +1.32% | 65.4만 |
|---|
| 2026.08.14 | ₩64,271 | ₩65,139 | ₩63,110 | ₩65,032 | +1.18% | 63.2만 |
|---|
| 2026.08.13 | ₩65,659 | ₩66,634 | ₩63,511 | ₩64,125 | -2.34% | 76.1만 |
|---|
| 2026.08.12 | ₩64,725 | ₩66,594 | ₩64,405 | ₩66,287 | +2.41% | 71.7만 |
|---|
| 2026.08.11 | ₩64,338 | ₩65,553 | ₩63,137 | ₩64,698 | +0.56% | 57.7만 |
|---|
| 2026.08.10 | ₩61,429 | ₩65,019 | ₩61,322 | ₩64,352 | +4.76% | 97.8만 |
|---|
| 2026.08.07 | ₩59,721 | ₩62,109 | ₩59,280 | ₩61,963 | +3.75% | 71.3만 |
|---|
| 2026.08.06 | ₩60,148 | ₩60,882 | ₩58,867 | ₩59,187 | -1.60% | 55.1만 |
|---|
| 2026.08.05 | ₩60,842 | ₩60,842 | ₩59,053 | ₩60,348 | -0.81% | 96.9만 |
|---|
| 2026.08.04 | ₩61,242 | ₩62,390 | ₩60,068 | ₩61,335 | +0.15% | 112.5만 |
|---|
| 2026.08.03 | ₩57,092 | ₩61,549 | ₩56,758 | ₩61,029 | +6.90% | 140.2만 |
|---|
| 2026.07.31 | ₩54,703 | ₩57,092 | ₩53,275 | ₩56,331 | +2.98% | 122.4만 |
|---|
| 2026.07.30 | ₩54,463 | ₩59,734 | ₩54,463 | ₩55,183 | +1.32% | 139.5만 |
|---|
| 2026.07.29 | ₩51,126 | ₩61,589 | ₩51,126 | ₩55,210 | +7.99% | 251만 |
|---|
| 2026.07.28 | ₩55,530 | ₩56,104 | ₩53,101 | ₩54,916 | -1.11% | 136.5만 |
|---|
| 2026.07.27 | ₩53,075 | ₩55,076 | ₩52,861 | ₩54,903 | +3.44% | 97만 |
|---|
| 2026.07.24 | ₩53,395 | ₩54,249 | ₩52,514 | ₩52,701 | -1.30% | 75.1만 |
|---|
| 2026.07.23 | ₩51,607 | ₩53,128 | ₩51,220 | ₩53,021 | +2.74% | 85.1만 |
|---|
| 2026.07.22 | ₩52,928 | ₩53,515 | ₩51,633 | ₩52,541 | -0.73% | 98.3만 |
|---|
| 2026.07.21 | ₩53,475 | ₩54,543 | ₩52,794 | ₩53,729 | +0.47% | 124.3만 |
|---|
| 2026.07.20 | ₩53,075 | ₩54,316 | ₩52,207 | ₩52,688 | -0.73% | 106.4만 |
|---|
| 2026.07.17 | ₩51,847 | ₩53,248 | ₩51,300 | ₩53,181 | +2.57% | 120.1만 |
|---|
| 2026.07.16 | ₩51,607 | ₩54,156 | ₩51,260 | ₩53,088 | +2.87% | 132.4만 |
|---|
| 2026.07.15 | ₩51,900 | ₩52,287 | ₩51,073 | ₩51,673 | -0.44% | 107.4만 |
|---|
| 2026.07.14 | ₩52,701 | ₩53,368 | ₩51,019 | ₩51,740 | -1.82% | 116.7만 |
|---|
| 2026.07.13 | ₩53,462 | ₩55,410 | ₩52,167 | ₩52,701 | -1.42% | 128.2만 |
|---|
| 2026.07.10 | ₩57,946 | ₩58,253 | ₩52,781 | ₩54,156 | -6.54% | 214만 |
|---|
| 2026.07.09 | ₩57,719 | ₩58,573 | ₩57,118 | ₩58,213 | +0.86% | 171.5만 |
|---|
| 2026.07.08 | ₩58,693 | ₩58,827 | ₩56,344 | ₩57,052 | -2.80% | 105.2만 |
|---|
| 2026.07.07 | ₩61,109 | ₩62,416 | ₩58,987 | ₩59,480 | -2.66% | 129.1만 |
|---|
| 2026.07.06 | ₩61,989 | ₩62,657 | ₩58,586 | ₩61,349 | -1.03% | 163.2만 |
|---|
| 2026.07.02 | ₩59,120 | ₩62,016 | ₩56,291 | ₩61,242 | +3.59% | 240.9만 |
|---|
| 2026.07.01 | ₩61,869 | ₩62,657 | ₩58,520 | ₩58,746 | -5.05% | 140.3만 |
|---|
| 2026.06.30 | ₩59,534 | ₩61,736 | ₩57,826 | ₩61,642 | +3.54% | 122.8만 |
|---|
| 2026.06.29 | ₩59,400 | ₩61,189 | ₩58,399 | ₩59,681 | +0.47% | 116.7만 |
|---|
| 2026.06.26 | ₩59,267 | ₩60,308 | ₩58,079 | ₩59,961 | +1.17% | 328만 |
|---|
| 2026.06.25 | ₩56,771 | ₩59,480 | ₩56,371 | ₩59,374 | +4.58% | 161.3만 |
|---|
| 2026.06.24 | ₩59,854 | ₩61,389 | ₩55,183 | ₩56,745 | -5.20% | 213.4만 |
|---|
| 2026.06.23 | ₩58,800 | ₩61,362 | ₩58,733 | ₩59,641 | +1.43% | 110만 |
|---|
| 2026.06.22 | ₩59,827 | ₩60,895 | ₩58,653 | ₩59,988 | +0.27% | 87.8만 |
|---|
| 2026.06.18 | ₩60,722 | ₩61,162 | ₩58,520 | ₩59,841 | -1.45% | 129.6만 |
|---|
| 2026.06.17 | ₩56,665 | ₩60,962 | ₩56,384 | ₩59,480 | +4.97% | 180만 |
|---|
| 2026.06.16 | ₩58,720 | ₩59,587 | ₩57,559 | ₩57,919 | -1.36% | 198.3만 |
|---|
| 2026.06.15 | ₩58,052 | ₩59,734 | ₩57,652 | ₩58,373 | +0.55% | 288.3만 |
|---|
| 2026.06.12 | ₩56,705 | ₩58,106 | ₩55,423 | ₩57,385 | +1.20% | 155.3만 |
|---|
| 2026.06.11 | ₩55,397 | ₩56,851 | ₩54,022 | ₩56,531 | +2.05% | 176.2만 |
|---|
| 2026.06.10 | ₩56,972 | ₩58,239 | ₩53,822 | ₩55,170 | -3.16% | 124만 |
|---|
| 2026.06.09 | ₩55,544 | ₩57,412 | ₩54,823 | ₩57,212 | +3.00% | 113.9만 |
|---|
| 2026.06.08 | ₩57,972 | ₩58,693 | ₩55,250 | ₩55,330 | -4.56% | 110.5만 |
|---|
| 2026.06.05 | ₩56,504 | ₩58,586 | ₩56,144 | ₩57,118 | +1.09% | 81.7만 |
|---|
| 2026.06.04 | ₩55,103 | ₩57,786 | ₩54,983 | ₩56,571 | +2.66% | 104.4만 |
|---|
| 2026.06.03 | ₩53,208 | ₩54,409 | ₩52,381 | ₩54,222 | +1.91% | 57.5만 |
|---|
| 2026.06.02 | ₩51,326 | ₩53,181 | ₩50,819 | ₩52,661 | +2.60% | 58.4만 |
|---|
| 2026.06.01 | ₩51,593 | ₩53,769 | ₩50,926 | ₩51,673 | +0.16% | 88.6만 |
|---|
| 2026.05.29 | ₩53,822 | ₩54,289 | ₩51,647 | ₩52,688 | -2.11% | 84.1만 |
|---|
| 2026.05.28 | ₩52,621 | ₩54,249 | ₩52,100 | ₩53,942 | +2.51% | 78.7만 |
|---|
| 2026.05.27 | ₩55,250 | ₩55,650 | ₩51,513 | ₩53,208 | -3.70% | 95.1만 |
|---|
| 2026.05.26 | ₩54,796 | ₩55,637 | ₩54,316 | ₩55,317 | +0.95% | 69.9만 |
|---|
| 2026.05.22 | ₩55,650 | ₩55,677 | ₩54,383 | ₩54,583 | -1.92% | 51.6만 |
|---|
| 2026.05.21 | ₩56,504 | ₩57,172 | ₩54,423 | ₩55,130 | -2.43% | 50.4만 |
|---|
| 2026.05.20 | ₩57,399 | ₩59,013 | ₩56,758 | ₩56,972 | -0.74% | 90.4만 |
|---|
| 2026.05.19 | ₩55,744 | ₩58,186 | ₩55,063 | ₩56,972 | +2.20% | 130.8만 |
|---|
| 2026.05.18 | ₩55,597 | ₩56,371 | ₩54,209 | ₩55,984 | +0.70% | 89.8만 |
|---|
| 2026.05.15 | ₩54,369 | ₩55,517 | ₩53,902 | ₩54,703 | +0.61% | 102.9만 |
|---|
| 2026.05.14 | ₩53,915 | ₩54,890 | ₩52,741 | ₩54,649 | +1.36% | 68.2만 |
|---|
| 2026.05.13 | ₩54,623 | ₩54,903 | ₩53,502 | ₩53,769 | -1.56% | 62.9만 |
|---|
| 2026.05.12 | ₩54,529 | ₩55,530 | ₩54,476 | ₩54,623 | +0.17% | 65.2만 |
|---|
| 2026.05.11 | ₩55,784 | ₩56,318 | ₩53,462 | ₩54,436 | -2.42% | 133.8만 |
|---|
| 2026.05.08 | ₩58,026 | ₩58,026 | ₩55,637 | ₩56,131 | -3.27% | 56.5만 |
|---|
| 2026.05.07 | ₩58,279 | ₩59,320 | ₩57,599 | ₩57,932 | -0.60% | 88.1만 |
|---|
| 2026.05.06 | ₩58,413 | ₩58,893 | ₩56,718 | ₩58,026 | -0.66% | 54.5만 |
|---|
| 2026.05.05 | ₩57,078 | ₩58,453 | ₩55,717 | ₩58,373 | +2.27% | 73.9만 |
|---|
| 2026.05.04 | ₩57,612 | ₩57,759 | ₩56,197 | ₩56,891 | -1.25% | 92.3만 |
|---|
| 2026.05.01 | ₩57,572 | ₩58,266 | ₩55,957 | ₩57,759 | +0.32% | 79.7만 |
|---|
| 2026.04.30 | ₩56,438 | ₩58,306 | ₩55,383 | ₩57,652 | +2.15% | 128.3만 |
|---|
| 2026.04.29 | ₩55,410 | ₩56,251 | ₩53,835 | ₩55,744 | +0.60% | 126.2만 |
|---|
| 2026.04.28 | ₩57,385 | ₩61,162 | ₩54,996 | ₩56,037 | -2.35% | 270만 |
|---|
| 2026.04.27 | ₩52,754 | ₩53,355 | ₩51,580 | ₩52,568 | -0.35% | 154.6만 |
|---|
| 2026.04.24 | ₩49,925 | ₩52,741 | ₩49,044 | ₩52,381 | +4.92% | 150.9만 |
|---|
| 2026.04.23 | ₩49,805 | ₩50,859 | ₩49,164 | ₩49,925 | +0.24% | 92.4만 |
|---|
| 2026.04.22 | ₩48,684 | ₩49,898 | ₩48,297 | ₩49,378 | +1.43% | 87.3만 |
|---|
| 2026.04.21 | ₩49,765 | ₩50,219 | ₩47,523 | ₩47,897 | -3.75% | 98.6만 |
|---|
| 2026.04.20 | ₩51,286 | ₩52,154 | ₩49,471 | ₩49,685 | -3.12% | 117.5만 |
|---|
| 2026.04.17 | ₩51,260 | ₩53,368 | ₩50,713 | ₩51,380 | +0.23% | 275만 |
|---|
| 2026.04.16 | ₩45,908 | ₩50,552 | ₩43,946 | ₩49,872 | +8.63% | 264.4만 |
|---|
| 2026.04.15 | ₩45,935 | ₩46,989 | ₩45,681 | ₩46,389 | +0.99% | 65.3만 |
|---|
| 2026.04.14 | ₩44,974 | ₩47,203 | ₩44,974 | ₩45,988 | +2.26% | 66.7만 |
|---|
| 2026.04.13 | ₩42,372 | ₩44,680 | ₩42,372 | ₩44,667 | +5.42% | 49.7만 |
|---|
| 2026.04.10 | ₩44,093 | ₩44,133 | ₩42,438 | ₩42,652 | -3.27% | 63.3만 |
|---|
| 2026.04.09 | ₩45,041 | ₩46,055 | ₩42,745 | ₩44,067 | -2.16% | 114만 |
|---|
| 2026.04.08 | ₩42,759 | ₩45,441 | ₩42,759 | ₩45,374 | +6.12% | 153만 |
|---|
| 2026.04.07 | ₩43,319 | ₩43,319 | ₩40,597 | ₩41,357 | -4.53% | 101.6만 |
|---|
| 2026.04.06 | ₩46,202 | ₩46,202 | ₩43,172 | ₩43,559 | -5.72% | 125.6만 |
|---|
| 2026.04.02 | ₩44,147 | ₩46,122 | ₩43,866 | ₩45,962 | +4.11% | 61.6만 |
|---|
| 2026.04.01 | ₩44,694 | ₩45,348 | ₩43,973 | ₩44,814 | +0.27% | 128.2만 |
|---|
| 2026.03.31 | ₩42,078 | ₩44,894 | ₩41,985 | ₩44,213 | +5.07% | 113.6만 |
|---|
| 2026.03.30 | ₩41,718 | ₩41,958 | ₩40,930 | ₩41,798 | +0.19% | 91.5만 |
|---|
| 2026.03.27 | ₩42,398 | ₩42,732 | ₩40,036 | ₩41,744 | -1.54% | 80.5만 |
|---|
| 2026.03.26 | ₩43,906 | ₩44,574 | ₩43,012 | ₩43,039 | -1.98% | 71.9만 |
|---|
| 2026.03.25 | ₩43,733 | ₩44,827 | ₩43,733 | ₩44,413 | +1.56% | 82.9만 |
|---|
| 2026.03.24 | ₩42,171 | ₩43,960 | ₩41,651 | ₩43,519 | +3.20% | 66만 |
|---|
| 2026.03.23 | ₩41,824 | ₩42,705 | ₩41,704 | ₩42,372 | +1.31% | 68.7만 |
|---|
| 2026.03.20 | ₩41,878 | ₩41,998 | ₩40,904 | ₩41,077 | -1.91% | 164.2만 |
|---|
| 2026.03.19 | ₩41,144 | ₩42,185 | ₩40,183 | ₩41,584 | +1.07% | 90.2만 |
|---|
| 2026.03.18 | ₩43,586 | ₩43,720 | ₩41,090 | ₩41,291 | -5.27% | 97.9만 |
|---|
| 2026.03.17 | ₩43,626 | ₩44,494 | ₩43,266 | ₩43,706 | +0.18% | 96.7만 |
|---|
| 2026.03.16 | ₩43,786 | ₩45,668 | ₩43,373 | ₩43,826 | +0.09% | 127.4만 |
|---|
| 2026.03.13 | ₩42,385 | ₩45,214 | ₩42,198 | ₩43,159 | +1.83% | 107.6만 |
|---|
| 2026.03.12 | ₩42,438 | ₩43,706 | ₩41,744 | ₩42,385 | -0.13% | 115.4만 |
|---|
| 2026.03.11 | ₩40,610 | ₩43,092 | ₩40,050 | ₩43,092 | +6.11% | 84.5만 |
|---|
| 2026.03.10 | ₩39,075 | ₩41,024 | ₩38,461 | ₩40,957 | +4.82% | 83.9만 |
|---|
| 2026.03.09 | ₩37,848 | ₩39,356 | ₩36,753 | ₩39,075 | +3.24% | 76.9만 |
|---|
| 2026.03.06 | ₩38,848 | ₩39,369 | ₩38,034 | ₩38,101 | -1.92% | 49.1만 |
|---|
| 2026.03.05 | ₩38,221 | ₩38,995 | ₩37,621 | ₩38,915 | +1.82% | 88만 |
|---|
| 2026.03.04 | ₩40,276 | ₩40,690 | ₩38,742 | ₩38,995 | -3.18% | 61.4만 |
|---|
| 2026.03.03 | ₩40,570 | ₩40,730 | ₩39,129 | ₩39,809 | -1.87% | 83.3만 |
|---|
| 2026.03.02 | ₩41,050 | ₩41,865 | ₩40,090 | ₩40,904 | -0.36% | 97.7만 |
|---|
| 2026.02.27 | ₩41,958 | ₩42,425 | ₩41,184 | ₩42,345 | +0.92% | 88.7만 |
|---|
| 2026.02.26 | ₩41,905 | ₩42,839 | ₩41,211 | ₩42,572 | +1.59% | 83.3만 |
|---|
| 2026.02.25 | ₩42,652 | ₩43,306 | ₩41,211 | ₩41,664 | -2.32% | 138.6만 |
|---|
| 2026.02.24 | ₩39,529 | ₩47,043 | ₩38,702 | ₩43,373 | +9.72% | 263.2만 |
|---|
| 2026.02.23 | ₩46,816 | ₩47,897 | ₩46,455 | ₩47,216 | +0.86% | 167.2만 |
|---|
| 2026.02.20 | ₩46,949 | ₩47,777 | ₩46,108 | ₩47,109 | +0.34% | 56.4만 |
|---|
| 2026.02.19 | ₩47,777 | ₩47,897 | ₩46,562 | ₩46,722 | -2.21% | 61.1만 |
|---|
| 2026.02.18 | ₩47,403 | ₩47,590 | ₩46,602 | ₩47,043 | -0.76% | 67만 |
|---|
| 2026.02.17 | ₩44,707 | ₩47,363 | ₩44,640 | ₩46,228 | +3.40% | 106.9만 |
|---|
| 2026.02.13 | ₩43,546 | ₩45,628 | ₩43,199 | ₩44,347 | +1.84% | 56.3만 |
|---|
| 2026.02.12 | ₩46,068 | ₩46,148 | ₩43,106 | ₩43,519 | -5.53% | 63.7만 |
|---|
| 2026.02.11 | ₩46,362 | ₩46,362 | ₩41,344 | ₩45,241 | -2.42% | 115.5만 |
|---|
| 2026.02.10 | ₩45,441 | ₩46,575 | ₩44,827 | ₩46,055 | +1.35% | 46.1만 |
|---|
| 2026.02.09 | ₩46,415 | ₩46,776 | ₩44,707 | ₩45,281 | -2.44% | 66.7만 |
|---|
| 2026.02.06 | ₩45,721 | ₩47,576 | ₩45,721 | ₩46,615 | +1.96% | 82.2만 |
|---|
| 2026.02.05 | ₩45,334 | ₩47,189 | ₩44,707 | ₩45,241 | -0.21% | 76.3만 |
|---|
| 2026.02.04 | ₩46,682 | ₩47,243 | ₩44,961 | ₩45,668 | -2.17% | 102.8만 |
|---|
| 2026.02.03 | ₩46,936 | ₩47,950 | ₩45,655 | ₩46,989 | +0.11% | 111.6만 |
|---|
| 2026.02.02 | ₩46,962 | ₩48,043 | ₩46,108 | ₩46,736 | -0.48% | 135.7만 |
|---|
| 2026.01.30 | ₩45,348 | ₩46,829 | ₩44,827 | ₩46,509 | +2.56% | 137.1만 |
|---|
| 2026.01.29 | ₩45,521 | ₩45,975 | ₩44,547 | ₩45,374 | -0.32% | 72.3만 |
|---|
| 2026.01.28 | ₩46,162 | ₩46,429 | ₩44,067 | ₩45,521 | -1.39% | 112.5만 |
|---|
| 2026.01.27 | ₩46,629 | ₩47,376 | ₩45,948 | ₩46,162 | -1.00% | 86.6만 |
|---|
| 2026.01.26 | ₩43,599 | ₩46,696 | ₩43,306 | ₩46,335 | +6.27% | 161.3만 |
|---|
| 2026.01.23 | ₩42,558 | ₩44,053 | ₩42,171 | ₩43,813 | +2.95% | 150.5만 |
|---|
| 2026.01.22 | ₩42,839 | ₩44,373 | ₩42,038 | ₩42,705 | -0.31% | 322.9만 |
|---|
| 2026.01.21 | ₩42,972 | ₩44,801 | ₩42,732 | ₩44,053 | +2.52% | 75.8만 |
|---|
| 2026.01.20 | ₩41,104 | ₩42,679 | ₩40,730 | ₩42,532 | +3.47% | 67.1만 |
|---|
| 2026.01.16 | ₩41,704 | ₩42,238 | ₩41,371 | ₩41,397 | -0.74% | 53.9만 |
|---|
| 2026.01.15 | ₩41,090 | ₩42,785 | ₩41,090 | ₩41,664 | +1.40% | 64만 |
|---|
| 2026.01.14 | ₩41,050 | ₩41,704 | ₩39,969 | ₩41,104 | +0.13% | 63.2만 |
|---|
| 2026.01.13 | ₩42,372 | ₩42,372 | ₩40,517 | ₩41,277 | -2.58% | 72.8만 |
|---|
| 2026.01.12 | ₩44,640 | ₩44,867 | ₩42,025 | ₩42,105 | -5.68% | 86.3만 |
|---|
| 2026.01.09 | ₩44,320 | ₩46,068 | ₩44,320 | ₩44,720 | +0.90% | 135.5만 |
|---|
| 2026.01.08 | ₩43,773 | ₩46,322 | ₩43,773 | ₩44,534 | +1.74% | 109.7만 |
|---|
| 2026.01.07 | ₩42,345 | ₩45,001 | ₩42,011 | ₩43,973 | +3.84% | 105.4만 |
|---|
| 2026.01.06 | ₩41,998 | ₩43,333 | ₩41,144 | ₩41,437 | -1.33% | 83.9만 |
|---|
| 2026.01.05 | ₩41,211 | ₩42,545 | ₩40,810 | ₩42,385 | +2.85% | 59.3만 |
|---|
| 2026.01.02 | ₩43,506 | ₩43,880 | ₩40,463 | ₩41,371 | -4.91% | 83.6만 |
|---|
| 2025.12.31 | ₩43,693 | ₩44,494 | ₩43,319 | ₩43,679 | -0.03% | 69.5만 |
|---|
| 2025.12.30 | ₩44,640 | ₩45,161 | ₩43,466 | ₩43,679 | -2.15% | 63.8만 |
|---|
| 2025.12.29 | ₩43,639 | ₩44,760 | ₩43,373 | ₩44,640 | +2.29% | 61.6만 |
|---|
| 2025.12.26 | ₩43,546 | ₩44,040 | ₩42,745 | ₩43,773 | +0.52% | 41.4만 |
|---|
| 2025.12.24 | ₩43,826 | ₩44,200 | ₩43,039 | ₩43,559 | -0.61% | 44.6만 |
|---|
| 2025.12.23 | ₩43,306 | ₩44,053 | ₩42,345 | ₩43,826 | +1.20% | 46만 |
|---|
| 2025.12.22 | ₩42,745 | ₩44,240 | ₩42,305 | ₩43,693 | +2.22% | 52.3만 |
|---|
| 2025.12.19 | ₩42,078 | ₩43,466 | ₩41,451 | ₩42,679 | +1.43% | 83.7만 |
|---|
| 2025.12.18 | ₩41,891 | ₩43,733 | ₩41,371 | ₩42,305 | +0.99% | 105.6만 |
|---|
| 2025.12.17 | ₩39,556 | ₩42,345 | ₩38,808 | ₩41,891 | +5.90% | 136.8만 |
|---|
| 2025.12.16 | ₩39,436 | ₩40,090 | ₩38,675 | ₩39,169 | -0.68% | 86.8만 |
|---|
| 2025.12.15 | ₩40,223 | ₩40,757 | ₩39,489 | ₩39,743 | -1.19% | 53.7만 |
|---|
| 2025.12.12 | ₩40,316 | ₩41,050 | ₩39,676 | ₩40,557 | +0.60% | 53.3만 |
|---|
| 2025.12.11 | ₩39,876 | ₩40,410 | ₩38,542 | ₩40,010 | +0.33% | 83.9만 |
|---|
| 2025.12.10 | ₩40,570 | ₩41,704 | ₩39,609 | ₩40,050 | -1.28% | 100.9만 |
|---|
| 2025.12.09 | ₩41,171 | ₩42,238 | ₩39,382 | ₩40,850 | -0.78% | 143.4만 |
|---|
| 2025.12.08 | ₩44,080 | ₩44,227 | ₩40,810 | ₩41,090 | -6.78% | 131만 |
|---|
| 2025.12.05 | ₩43,973 | ₩45,268 | ₩43,920 | ₩44,467 | +1.12% | 83.8만 |
|---|
| 2025.12.04 | ₩41,464 | ₩45,695 | ₩40,356 | ₩43,853 | +5.76% | 316.5만 |
|---|
| 2025.12.03 | ₩36,887 | ₩38,368 | ₩36,700 | ₩37,808 | +2.50% | 107만 |
|---|
| 2025.12.02 | ₩38,141 | ₩38,381 | ₩36,900 | ₩36,953 | -3.11% | 53.3만 |
|---|
| 2025.12.01 | ₩38,795 | ₩39,129 | ₩37,527 | ₩38,074 | -1.86% | 71.5만 |
|---|
| 2025.11.28 | ₩38,221 | ₩38,688 | ₩37,581 | ₩38,235 | +0.03% | 23.9만 |
|---|
| 2025.11.26 | ₩37,714 | ₩38,328 | ₩37,367 | ₩38,101 | +1.03% | 38.6만 |
|---|
| 2025.11.25 | ₩37,914 | ₩38,355 | ₩37,501 | ₩37,794 | -0.32% | 64.1만 |
|---|
| 2025.11.24 | ₩35,926 | ₩38,595 | ₩35,926 | ₩37,888 | +5.46% | 205.1만 |
|---|
| 2025.11.21 | ₩34,111 | ₩36,953 | ₩33,644 | ₩35,859 | +5.13% | 140.1만 |
|---|
| 2025.11.20 | ₩33,777 | ₩35,512 | ₩33,577 | ₩34,258 | +1.42% | 148만 |
|---|
| 2025.11.19 | ₩32,136 | ₩34,471 | ₩31,508 | ₩33,710 | +4.90% | 109.8만 |
|---|
| 2025.11.18 | ₩31,682 | ₩32,376 | ₩30,694 | ₩32,042 | +1.14% | 46.7만 |
|---|
| 2025.11.17 | ₩31,535 | ₩32,082 | ₩31,068 | ₩31,455 | -0.25% | 27.7만 |
|---|
| 2025.11.14 | ₩31,362 | ₩32,283 | ₩31,121 | ₩31,428 | +0.21% | 49.1만 |
|---|
| 2025.11.13 | ₩32,056 | ₩32,283 | ₩31,695 | ₩32,082 | +0.08% | 44.7만 |
|---|
| 2025.11.12 | ₩32,469 | ₩32,870 | ₩32,136 | ₩32,149 | -0.99% | 60.5만 |
|---|
| 2025.11.11 | ₩32,029 | ₩33,257 | ₩31,522 | ₩32,643 | +1.92% | 53만 |
|---|
| 2025.11.10 | ₩31,562 | ₩32,162 | ₩31,121 | ₩32,029 | +1.48% | 68.2만 |
|---|
| 2025.11.07 | ₩32,016 | ₩32,256 | ₩30,975 | ₩31,455 | -1.75% | 99만 |
|---|
| 2025.11.06 | ₩31,215 | ₩32,109 | ₩30,948 | ₩32,016 | +2.57% | 70.7만 |
|---|
| 2025.11.05 | ₩31,842 | ₩32,363 | ₩30,975 | ₩31,202 | -2.01% | 78.1만 |
|---|
| 2025.11.04 | ₩30,774 | ₩31,802 | ₩30,588 | ₩31,722 | +3.08% | 73.9만 |
|---|
| 2025.11.03 | ₩29,493 | ₩31,255 | ₩29,266 | ₩31,028 | +5.20% | 110.9만 |
|---|
| 2025.10.31 | ₩30,267 | ₩30,681 | ₩28,933 | ₩29,653 | -2.03% | 123.4만 |
|---|
| 2025.10.30 | ₩30,574 | ₩30,881 | ₩29,133 | ₩30,267 | -1.00% | 190.4만 |
|---|
| 2025.10.29 | ₩25,249 | ₩30,628 | ₩24,636 | ₩29,694 | +17.60% | 260만 |
|---|
| 2025.10.28 | ₩23,688 | ₩24,169 | ₩22,874 | ₩24,128 | +1.86% | 105.1만 |
|---|
| 2025.10.27 | ₩24,342 | ₩24,342 | ₩23,501 | ₩23,715 | -2.58% | 78.8만 |
|---|
| 2025.10.24 | ₩24,289 | ₩24,489 | ₩24,088 | ₩24,249 | -0.16% | 48.6만 |
|---|
| 2025.10.23 | ₩24,075 | ₩24,142 | ₩23,541 | ₩24,088 | +0.06% | 70.1만 |
|---|
| 2025.10.22 | ₩23,461 | ₩24,102 | ₩23,288 | ₩24,088 | +2.67% | 73.3만 |
|---|
| 2025.10.21 | ₩22,821 | ₩23,715 | ₩22,407 | ₩23,341 | +2.28% | 62.9만 |
|---|
| 2025.10.20 | ₩22,394 | ₩22,914 | ₩22,220 | ₩22,647 | +1.13% | 48.7만 |
|---|
| 2025.10.17 | ₩22,100 | ₩22,394 | ₩21,673 | ₩22,140 | +0.18% | 64.4만 |
|---|
| 2025.10.16 | ₩21,686 | ₩22,821 | ₩21,673 | ₩22,340 | +3.02% | 69.6만 |
|---|
| 2025.10.15 | ₩21,286 | ₩21,926 | ₩21,273 | ₩21,513 | +1.07% | 81.2만 |
|---|
| 2025.10.14 | ₩20,645 | ₩21,446 | ₩20,378 | ₩21,179 | +2.59% | 41.4만 |
|---|
| 2025.10.13 | ₩21,459 | ₩21,820 | ₩20,712 | ₩20,805 | -3.05% | 51.8만 |
|---|
| 2025.10.10 | ₩21,833 | ₩22,007 | ₩20,859 | ₩21,339 | -2.26% | 76.6만 |
|---|