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 | ₩48,618 | ₩49,220 | ₩47,615 | ₩48,324 | -0.61% | 93만 |
| 2026.10.08 | ₩48,123 | ₩48,578 | ₩47,401 | ₩48,390 | +0.56% | 137.8만 |
| 2026.10.07 | ₩48,564 | ₩49,327 | ₩47,922 | ₩48,203 | -0.74% | 160.2만 |
| 2026.10.06 | ₩49,795 | ₩50,303 | ₩47,909 | ₩48,564 | -2.47% | 235.5만 |
| 2026.10.05 | ₩50,116 | ₩51,186 | ₩49,206 | ₩49,781 | -0.67% | 218.7만 |
| 2026.10.02 | ₩53,393 | ₩53,393 | ₩49,447 | ₩50,009 | -6.34% | 309.8만 |
| 2026.10.01 | ₩55,586 | ₩56,442 | ₩53,072 | ₩53,393 | -3.95% | 160.1만 |
| 2026.09.30 | ₩56,643 | ₩57,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,068 |
| -1.02% |
| 108.9만 |
| 2026.09.29 | ₩58,408 | ₩58,569 | ₩55,854 | ₩56,763 | -2.82% | 140.8만 |
|---|
| 2026.09.28 | ₩57,820 | ₩58,769 | ₩56,790 | ₩57,994 | +0.30% | 88.6만 |
|---|
| 2026.09.25 | ₩58,328 | ₩59,759 | ₩57,579 | ₩58,034 | -0.50% | 122.2만 |
|---|
| 2026.09.24 | ₩57,753 | ₩58,783 | ₩56,910 | ₩57,940 | +0.32% | 79.7만 |
|---|
| 2026.09.23 | ₩59,572 | ₩59,973 | ₩57,846 | ₩57,940 | -2.74% | 124.7만 |
|---|
| 2026.09.22 | ₩61,752 | ₩62,862 | ₩58,850 | ₩59,572 | -3.53% | 133.2만 |
|---|
| 2026.09.21 | ₩59,946 | ₩62,300 | ₩59,278 | ₩61,431 | +2.48% | 120만 |
|---|
| 2026.09.18 | ₩60,107 | ₩61,070 | ₩59,064 | ₩59,157 | -1.58% | 112.5만 |
|---|
| 2026.09.17 | ₩61,404 | ₩62,715 | ₩60,281 | ₩60,575 | -1.35% | 83.1만 |
|---|
| 2026.09.16 | ₩60,013 | ₩61,993 | ₩58,890 | ₩60,776 | +1.27% | 142.4만 |
|---|
| 2026.09.15 | ₩58,649 | ₩60,802 | ₩58,194 | ₩60,147 | +2.55% | 139.7만 |
|---|
| 2026.09.14 | ₩55,573 | ₩58,850 | ₩55,573 | ₩58,555 | +5.37% | 166.8만 |
|---|
| 2026.09.11 | ₩56,817 | ₩56,964 | ₩52,991 | ₩56,389 | -0.75% | 347.8만 |
|---|
| 2026.09.10 | ₩60,374 | ₩60,856 | ₩55,827 | ₩55,974 | -7.29% | 379.3만 |
|---|
| 2026.09.09 | ₩61,805 | ₩64,347 | ₩61,525 | ₩63,223 | +2.29% | 72.9만 |
|---|
| 2026.09.08 | ₩63,116 | ₩64,173 | ₩61,872 | ₩62,447 | -1.06% | 54.2만 |
|---|
| 2026.09.04 | ₩62,501 | ₩64,721 | ₩61,912 | ₩64,574 | +3.32% | 55만 |
|---|
| 2026.09.03 | ₩65,082 | ₩65,617 | ₩62,581 | ₩62,996 | -3.21% | 95.1만 |
|---|
| 2026.09.02 | ₩67,075 | ₩68,881 | ₩63,972 | ₩64,601 | -3.69% | 79만 |
|---|
| 2026.09.01 | ₩67,730 | ₩68,212 | ₩65,925 | ₩66,714 | -1.50% | 59.7만 |
|---|
| 2026.08.31 | ₩68,172 | ₩68,453 | ₩66,380 | ₩67,891 | -0.41% | 87.8만 |
|---|
| 2026.08.28 | ₩68,948 | ₩70,125 | ₩68,132 | ₩68,841 | -0.16% | 77.1만 |
|---|
| 2026.08.27 | ₩69,389 | ₩70,767 | ₩68,426 | ₩69,188 | -0.29% | 95.2만 |
|---|
| 2026.08.26 | ₩66,928 | ₩69,536 | ₩65,871 | ₩68,988 | +3.08% | 84.8만 |
|---|
| 2026.08.25 | ₩66,447 | ₩66,875 | ₩65,216 | ₩66,781 | +0.50% | 53.7만 |
|---|
| 2026.08.24 | ₩68,051 | ₩68,051 | ₩65,189 | ₩65,845 | -3.24% | 70.4만 |
|---|
| 2026.08.21 | ₩62,193 | ₩68,292 | ₩61,846 | ₩67,409 | +8.39% | 178만 |
|---|
| 2026.08.20 | ₩64,801 | ₩65,778 | ₩60,535 | ₩62,113 | -4.15% | 103.4만 |
|---|
| 2026.08.19 | ₩67,543 | ₩67,704 | ₩65,363 | ₩65,443 | -3.11% | 98.3만 |
|---|
| 2026.08.18 | ₩66,072 | ₩67,757 | ₩65,270 | ₩67,129 | +1.60% | 97.5만 |
|---|
| 2026.08.17 | ₩64,882 | ₩65,818 | ₩64,066 | ₩65,738 | +1.32% | 65.4만 |
|---|
| 2026.08.14 | ₩64,414 | ₩65,283 | ₩63,250 | ₩65,176 | +1.18% | 63.2만 |
|---|
| 2026.08.13 | ₩65,805 | ₩66,781 | ₩63,651 | ₩64,266 | -2.34% | 76.1만 |
|---|
| 2026.08.12 | ₩64,868 | ₩66,741 | ₩64,547 | ₩66,433 | +2.41% | 71.7만 |
|---|
| 2026.08.11 | ₩64,480 | ₩65,698 | ₩63,277 | ₩64,842 | +0.56% | 57.7만 |
|---|
| 2026.08.10 | ₩61,565 | ₩65,163 | ₩61,458 | ₩64,494 | +4.76% | 97.8만 |
|---|
| 2026.08.07 | ₩59,853 | ₩62,247 | ₩59,411 | ₩62,100 | +3.75% | 71.3만 |
|---|
| 2026.08.06 | ₩60,281 | ₩61,016 | ₩58,997 | ₩59,318 | -1.60% | 55.1만 |
|---|
| 2026.08.05 | ₩60,976 | ₩60,976 | ₩59,184 | ₩60,481 | -0.81% | 96.9만 |
|---|
| 2026.08.04 | ₩61,377 | ₩62,528 | ₩60,200 | ₩61,471 | +0.15% | 112.5만 |
|---|
| 2026.08.03 | ₩57,218 | ₩61,685 | ₩56,883 | ₩61,163 | +6.90% | 140.2만 |
|---|
| 2026.07.31 | ₩54,824 | ₩57,218 | ₩53,393 | ₩56,455 | +2.98% | 122.4만 |
|---|
| 2026.07.30 | ₩54,583 | ₩59,866 | ₩54,583 | ₩55,305 | +1.32% | 139.5만 |
|---|
| 2026.07.29 | ₩51,239 | ₩61,725 | ₩51,239 | ₩55,332 | +7.99% | 251만 |
|---|
| 2026.07.28 | ₩55,653 | ₩56,228 | ₩53,219 | ₩55,038 | -1.11% | 136.5만 |
|---|
| 2026.07.27 | ₩53,192 | ₩55,198 | ₩52,978 | ₩55,024 | +3.44% | 97만 |
|---|
| 2026.07.24 | ₩53,513 | ₩54,369 | ₩52,630 | ₩52,817 | -1.30% | 75.1만 |
|---|
| 2026.07.23 | ₩51,721 | ₩53,245 | ₩51,333 | ₩53,138 | +2.74% | 85.1만 |
|---|
| 2026.07.22 | ₩53,045 | ₩53,633 | ₩51,747 | ₩52,657 | -0.73% | 98.3만 |
|---|
| 2026.07.21 | ₩53,593 | ₩54,663 | ₩52,911 | ₩53,847 | +0.47% | 124.3만 |
|---|
| 2026.07.20 | ₩53,192 | ₩54,436 | ₩52,323 | ₩52,804 | -0.73% | 106.4만 |
|---|
| 2026.07.17 | ₩51,961 | ₩53,366 | ₩51,413 | ₩53,299 | +2.57% | 120.1만 |
|---|
| 2026.07.16 | ₩51,721 | ₩54,275 | ₩51,373 | ₩53,205 | +2.87% | 132.4만 |
|---|
| 2026.07.15 | ₩52,015 | ₩52,403 | ₩51,186 | ₩51,788 | -0.44% | 107.4만 |
|---|
| 2026.07.14 | ₩52,817 | ₩53,486 | ₩51,132 | ₩51,854 | -1.82% | 116.7만 |
|---|
| 2026.07.13 | ₩53,580 | ₩55,533 | ₩52,282 | ₩52,817 | -1.42% | 128.2만 |
|---|
| 2026.07.10 | ₩58,074 | ₩58,381 | ₩52,898 | ₩54,275 | -6.54% | 214만 |
|---|
| 2026.07.09 | ₩57,846 | ₩58,702 | ₩57,245 | ₩58,341 | +0.86% | 171.5만 |
|---|
| 2026.07.08 | ₩58,823 | ₩58,957 | ₩56,469 | ₩57,178 | -2.80% | 105.2만 |
|---|
| 2026.07.07 | ₩61,244 | ₩62,554 | ₩59,117 | ₩59,612 | -2.66% | 129.1만 |
|---|
| 2026.07.06 | ₩62,126 | ₩62,795 | ₩58,716 | ₩61,484 | -1.03% | 163.2만 |
|---|
| 2026.07.02 | ₩59,251 | ₩62,153 | ₩56,415 | ₩61,377 | +3.59% | 240.9만 |
|---|
| 2026.07.01 | ₩62,006 | ₩62,795 | ₩58,649 | ₩58,876 | -5.05% | 140.3만 |
|---|
| 2026.06.30 | ₩59,665 | ₩61,872 | ₩57,953 | ₩61,779 | +3.54% | 122.8만 |
|---|
| 2026.06.29 | ₩59,532 | ₩61,324 | ₩58,529 | ₩59,813 | +0.47% | 116.7만 |
|---|
| 2026.06.26 | ₩59,398 | ₩60,441 | ₩58,208 | ₩60,093 | +1.17% | 328만 |
|---|
| 2026.06.25 | ₩56,897 | ₩59,612 | ₩56,496 | ₩59,505 | +4.58% | 161.3만 |
|---|
| 2026.06.24 | ₩59,986 | ₩61,525 | ₩55,305 | ₩56,870 | -5.20% | 213.4만 |
|---|
| 2026.06.23 | ₩58,930 | ₩61,498 | ₩58,863 | ₩59,772 | +1.43% | 110만 |
|---|
| 2026.06.22 | ₩59,960 | ₩61,030 | ₩58,783 | ₩60,120 | +0.27% | 87.8만 |
|---|
| 2026.06.18 | ₩60,856 | ₩61,297 | ₩58,649 | ₩59,973 | -1.45% | 129.6만 |
|---|
| 2026.06.17 | ₩56,790 | ₩61,097 | ₩56,509 | ₩59,612 | +4.97% | 180만 |
|---|
| 2026.06.16 | ₩58,850 | ₩59,719 | ₩57,686 | ₩58,047 | -1.36% | 198.3만 |
|---|
| 2026.06.15 | ₩58,181 | ₩59,866 | ₩57,780 | ₩58,502 | +0.55% | 288.3만 |
|---|
| 2026.06.12 | ₩56,830 | ₩58,234 | ₩55,546 | ₩57,512 | +1.20% | 155.3만 |
|---|
| 2026.06.11 | ₩55,519 | ₩56,977 | ₩54,142 | ₩56,656 | +2.05% | 176.2만 |
|---|
| 2026.06.10 | ₩57,097 | ₩58,368 | ₩53,941 | ₩55,292 | -3.16% | 124만 |
|---|
| 2026.06.09 | ₩55,666 | ₩57,539 | ₩54,944 | ₩57,338 | +3.00% | 113.9만 |
|---|
| 2026.06.08 | ₩58,101 | ₩58,823 | ₩55,372 | ₩55,452 | -4.56% | 110.5만 |
|---|
| 2026.06.05 | ₩56,629 | ₩58,716 | ₩56,268 | ₩57,245 | +1.09% | 81.7만 |
|---|
| 2026.06.04 | ₩55,225 | ₩57,913 | ₩55,105 | ₩56,696 | +2.66% | 104.4만 |
|---|
| 2026.06.03 | ₩53,326 | ₩54,529 | ₩52,496 | ₩54,342 | +1.91% | 57.5만 |
|---|
| 2026.06.02 | ₩51,440 | ₩53,299 | ₩50,932 | ₩52,777 | +2.60% | 58.4만 |
|---|
| 2026.06.01 | ₩51,707 | ₩53,887 | ₩51,039 | ₩51,788 | +0.16% | 88.6만 |
|---|
| 2026.05.29 | ₩53,941 | ₩54,409 | ₩51,761 | ₩52,804 | -2.11% | 84.1만 |
|---|
| 2026.05.28 | ₩52,737 | ₩54,369 | ₩52,216 | ₩54,061 | +2.51% | 78.7만 |
|---|
| 2026.05.27 | ₩55,372 | ₩55,773 | ₩51,627 | ₩53,326 | -3.70% | 95.1만 |
|---|
| 2026.05.26 | ₩54,917 | ₩55,760 | ₩54,436 | ₩55,439 | +0.95% | 69.9만 |
|---|
| 2026.05.22 | ₩55,773 | ₩55,800 | ₩54,503 | ₩54,703 | -1.92% | 51.6만 |
|---|
| 2026.05.21 | ₩56,629 | ₩57,298 | ₩54,543 | ₩55,252 | -2.43% | 50.4만 |
|---|
| 2026.05.20 | ₩57,525 | ₩59,144 | ₩56,883 | ₩57,097 | -0.74% | 90.4만 |
|---|
| 2026.05.19 | ₩55,867 | ₩58,315 | ₩55,185 | ₩57,097 | +2.20% | 130.8만 |
|---|
| 2026.05.18 | ₩55,720 | ₩56,496 | ₩54,329 | ₩56,108 | +0.70% | 89.8만 |
|---|
| 2026.05.15 | ₩54,489 | ₩55,640 | ₩54,021 | ₩54,824 | +0.61% | 102.9만 |
|---|
| 2026.05.14 | ₩54,035 | ₩55,011 | ₩52,858 | ₩54,770 | +1.36% | 68.2만 |
|---|
| 2026.05.13 | ₩54,743 | ₩55,024 | ₩53,620 | ₩53,887 | -1.56% | 62.9만 |
|---|
| 2026.05.12 | ₩54,650 | ₩55,653 | ₩54,596 | ₩54,743 | +0.17% | 65.2만 |
|---|
| 2026.05.11 | ₩55,907 | ₩56,442 | ₩53,580 | ₩54,556 | -2.42% | 133.8만 |
|---|
| 2026.05.08 | ₩58,154 | ₩58,154 | ₩55,760 | ₩56,255 | -3.27% | 56.5만 |
|---|
| 2026.05.07 | ₩58,408 | ₩59,451 | ₩57,726 | ₩58,060 | -0.60% | 88.1만 |
|---|
| 2026.05.06 | ₩58,542 | ₩59,023 | ₩56,843 | ₩58,154 | -0.66% | 54.5만 |
|---|
| 2026.05.05 | ₩57,204 | ₩58,582 | ₩55,840 | ₩58,502 | +2.27% | 73.9만 |
|---|
| 2026.05.04 | ₩57,739 | ₩57,887 | ₩56,322 | ₩57,017 | -1.25% | 92.3만 |
|---|
| 2026.05.01 | ₩57,699 | ₩58,395 | ₩56,081 | ₩57,887 | +0.32% | 79.7만 |
|---|
| 2026.04.30 | ₩56,562 | ₩58,435 | ₩55,506 | ₩57,780 | +2.15% | 128.3만 |
|---|
| 2026.04.29 | ₩55,533 | ₩56,375 | ₩53,954 | ₩55,867 | +0.60% | 126.2만 |
|---|
| 2026.04.28 | ₩57,512 | ₩61,297 | ₩55,118 | ₩56,161 | -2.35% | 270만 |
|---|
| 2026.04.27 | ₩52,871 | ₩53,473 | ₩51,694 | ₩52,684 | -0.35% | 154.6만 |
|---|
| 2026.04.24 | ₩50,036 | ₩52,858 | ₩49,153 | ₩52,496 | +4.92% | 150.9만 |
|---|
| 2026.04.23 | ₩49,915 | ₩50,972 | ₩49,273 | ₩50,036 | +0.24% | 92.4만 |
|---|
| 2026.04.22 | ₩48,792 | ₩50,009 | ₩48,404 | ₩49,487 | +1.43% | 87.3만 |
|---|
| 2026.04.21 | ₩49,875 | ₩50,330 | ₩47,628 | ₩48,003 | -3.75% | 98.6만 |
|---|
| 2026.04.20 | ₩51,400 | ₩52,269 | ₩49,581 | ₩49,795 | -3.12% | 117.5만 |
|---|
| 2026.04.17 | ₩51,373 | ₩53,486 | ₩50,825 | ₩51,493 | +0.23% | 275만 |
|---|
| 2026.04.16 | ₩46,010 | ₩50,664 | ₩44,044 | ₩49,982 | +8.63% | 264.4만 |
|---|
| 2026.04.15 | ₩46,036 | ₩47,093 | ₩45,782 | ₩46,491 | +0.99% | 65.3만 |
|---|
| 2026.04.14 | ₩45,073 | ₩47,307 | ₩45,073 | ₩46,090 | +2.26% | 66.7만 |
|---|
| 2026.04.13 | ₩42,465 | ₩44,779 | ₩42,465 | ₩44,766 | +5.42% | 49.7만 |
|---|
| 2026.04.10 | ₩44,191 | ₩44,231 | ₩42,532 | ₩42,746 | -3.27% | 63.3만 |
|---|
| 2026.04.09 | ₩45,140 | ₩46,157 | ₩42,840 | ₩44,164 | -2.16% | 114만 |
|---|
| 2026.04.08 | ₩42,853 | ₩45,542 | ₩42,853 | ₩45,475 | +6.12% | 153만 |
|---|
| 2026.04.07 | ₩43,415 | ₩43,415 | ₩40,686 | ₩41,449 | -4.53% | 101.6만 |
|---|
| 2026.04.06 | ₩46,304 | ₩46,304 | ₩43,268 | ₩43,656 | -5.72% | 125.6만 |
|---|
| 2026.04.02 | ₩44,244 | ₩46,224 | ₩43,963 | ₩46,063 | +4.11% | 61.6만 |
|---|
| 2026.04.01 | ₩44,793 | ₩45,448 | ₩44,070 | ₩44,913 | +0.27% | 128.2만 |
|---|
| 2026.03.31 | ₩42,171 | ₩44,993 | ₩42,077 | ₩44,311 | +5.07% | 113.6만 |
|---|
| 2026.03.30 | ₩41,810 | ₩42,051 | ₩41,021 | ₩41,890 | +0.19% | 91.5만 |
|---|
| 2026.03.27 | ₩42,492 | ₩42,826 | ₩40,125 | ₩41,837 | -1.54% | 80.5만 |
|---|
| 2026.03.26 | ₩44,003 | ₩44,672 | ₩43,107 | ₩43,134 | -1.98% | 71.9만 |
|---|
| 2026.03.25 | ₩43,830 | ₩44,926 | ₩43,830 | ₩44,512 | +1.56% | 82.9만 |
|---|
| 2026.03.24 | ₩42,265 | ₩44,057 | ₩41,743 | ₩43,616 | +3.20% | 66만 |
|---|
| 2026.03.23 | ₩41,917 | ₩42,800 | ₩41,797 | ₩42,465 | +1.31% | 68.7만 |
|---|
| 2026.03.20 | ₩41,970 | ₩42,091 | ₩40,994 | ₩41,168 | -1.91% | 164.2만 |
|---|
| 2026.03.19 | ₩41,235 | ₩42,278 | ₩40,272 | ₩41,676 | +1.07% | 90.2만 |
|---|
| 2026.03.18 | ₩43,682 | ₩43,816 | ₩41,181 | ₩41,382 | -5.27% | 97.9만 |
|---|
| 2026.03.17 | ₩43,723 | ₩44,592 | ₩43,361 | ₩43,803 | +0.18% | 96.7만 |
|---|
| 2026.03.16 | ₩43,883 | ₩45,769 | ₩43,468 | ₩43,923 | +0.09% | 127.4만 |
|---|
| 2026.03.13 | ₩42,479 | ₩45,314 | ₩42,291 | ₩43,254 | +1.83% | 107.6만 |
|---|
| 2026.03.12 | ₩42,532 | ₩43,803 | ₩41,837 | ₩42,479 | -0.13% | 115.4만 |
|---|
| 2026.03.11 | ₩40,700 | ₩43,188 | ₩40,138 | ₩43,188 | +6.11% | 84.5만 |
|---|
| 2026.03.10 | ₩39,162 | ₩41,114 | ₩38,546 | ₩41,048 | +4.82% | 83.9만 |
|---|
| 2026.03.09 | ₩37,931 | ₩39,443 | ₩36,834 | ₩39,162 | +3.24% | 76.9만 |
|---|
| 2026.03.06 | ₩38,934 | ₩39,456 | ₩38,118 | ₩38,185 | -1.92% | 49.1만 |
|---|
| 2026.03.05 | ₩38,306 | ₩39,081 | ₩37,704 | ₩39,001 | +1.82% | 88만 |
|---|
| 2026.03.04 | ₩40,365 | ₩40,780 | ₩38,827 | ₩39,081 | -3.18% | 61.4만 |
|---|
| 2026.03.03 | ₩40,660 | ₩40,820 | ₩39,215 | ₩39,897 | -1.87% | 83.3만 |
|---|
| 2026.03.02 | ₩41,141 | ₩41,957 | ₩40,178 | ₩40,994 | -0.36% | 97.7만 |
|---|
| 2026.02.27 | ₩42,051 | ₩42,519 | ₩41,275 | ₩42,439 | +0.92% | 88.7만 |
|---|
| 2026.02.26 | ₩41,997 | ₩42,933 | ₩41,302 | ₩42,666 | +1.59% | 83.3만 |
|---|
| 2026.02.25 | ₩42,746 | ₩43,402 | ₩41,302 | ₩41,756 | -2.32% | 138.6만 |
|---|
| 2026.02.24 | ₩39,616 | ₩47,147 | ₩38,787 | ₩43,468 | +9.72% | 263.2만 |
|---|
| 2026.02.23 | ₩46,919 | ₩48,003 | ₩46,558 | ₩47,320 | +0.86% | 167.2만 |
|---|
| 2026.02.20 | ₩47,053 | ₩47,882 | ₩46,210 | ₩47,213 | +0.34% | 56.4만 |
|---|
| 2026.02.19 | ₩47,882 | ₩48,003 | ₩46,665 | ₩46,826 | -2.21% | 61.1만 |
|---|
| 2026.02.18 | ₩47,508 | ₩47,695 | ₩46,705 | ₩47,147 | -0.76% | 67만 |
|---|
| 2026.02.17 | ₩44,806 | ₩47,468 | ₩44,739 | ₩46,331 | +3.40% | 106.9만 |
|---|
| 2026.02.13 | ₩43,642 | ₩45,729 | ₩43,295 | ₩44,445 | +1.84% | 56.3만 |
|---|
| 2026.02.12 | ₩46,170 | ₩46,250 | ₩43,201 | ₩43,616 | -5.53% | 63.7만 |
|---|
| 2026.02.11 | ₩46,464 | ₩46,464 | ₩41,435 | ₩45,341 | -2.42% | 115.5만 |
|---|
| 2026.02.10 | ₩45,542 | ₩46,678 | ₩44,926 | ₩46,157 | +1.35% | 46.1만 |
|---|
| 2026.02.09 | ₩46,518 | ₩46,879 | ₩44,806 | ₩45,381 | -2.44% | 66.7만 |
|---|
| 2026.02.06 | ₩45,822 | ₩47,682 | ₩45,822 | ₩46,719 | +1.96% | 82.2만 |
|---|
| 2026.02.05 | ₩45,435 | ₩47,294 | ₩44,806 | ₩45,341 | -0.21% | 76.3만 |
|---|
| 2026.02.04 | ₩46,785 | ₩47,347 | ₩45,060 | ₩45,769 | -2.17% | 102.8만 |
|---|
| 2026.02.03 | ₩47,040 | ₩48,056 | ₩45,756 | ₩47,093 | +0.11% | 111.6만 |
|---|
| 2026.02.02 | ₩47,066 | ₩48,150 | ₩46,210 | ₩46,839 | -0.48% | 135.7만 |
|---|
| 2026.01.30 | ₩45,448 | ₩46,933 | ₩44,926 | ₩46,612 | +2.56% | 137.1만 |
|---|
| 2026.01.29 | ₩45,622 | ₩46,077 | ₩44,645 | ₩45,475 | -0.32% | 72.3만 |
|---|
| 2026.01.28 | ₩46,264 | ₩46,531 | ₩44,164 | ₩45,622 | -1.39% | 112.5만 |
|---|
| 2026.01.27 | ₩46,732 | ₩47,481 | ₩46,050 | ₩46,264 | -1.00% | 86.6만 |
|---|
| 2026.01.26 | ₩43,696 | ₩46,799 | ₩43,402 | ₩46,438 | +6.27% | 161.3만 |
|---|
| 2026.01.23 | ₩42,653 | ₩44,151 | ₩42,265 | ₩43,910 | +2.95% | 150.5만 |
|---|
| 2026.01.22 | ₩42,933 | ₩44,472 | ₩42,131 | ₩42,800 | -0.31% | 322.9만 |
|---|
| 2026.01.21 | ₩43,067 | ₩44,900 | ₩42,826 | ₩44,151 | +2.52% | 75.8만 |
|---|
| 2026.01.20 | ₩41,195 | ₩42,773 | ₩40,820 | ₩42,626 | +3.47% | 67.1만 |
|---|
| 2026.01.16 | ₩41,797 | ₩42,332 | ₩41,462 | ₩41,489 | -0.74% | 53.9만 |
|---|
| 2026.01.15 | ₩41,181 | ₩42,880 | ₩41,181 | ₩41,756 | +1.40% | 64만 |
|---|
| 2026.01.14 | ₩41,141 | ₩41,797 | ₩40,058 | ₩41,195 | +0.13% | 63.2만 |
|---|
| 2026.01.13 | ₩42,465 | ₩42,465 | ₩40,606 | ₩41,369 | -2.58% | 72.8만 |
|---|
| 2026.01.12 | ₩44,739 | ₩44,966 | ₩42,118 | ₩42,198 | -5.68% | 86.3만 |
|---|
| 2026.01.09 | ₩44,418 | ₩46,170 | ₩44,418 | ₩44,819 | +0.90% | 135.5만 |
|---|
| 2026.01.08 | ₩43,870 | ₩46,424 | ₩43,870 | ₩44,632 | +1.74% | 109.7만 |
|---|
| 2026.01.07 | ₩42,439 | ₩45,100 | ₩42,104 | ₩44,070 | +3.84% | 105.4만 |
|---|
| 2026.01.06 | ₩42,091 | ₩43,428 | ₩41,235 | ₩41,529 | -1.33% | 83.9만 |
|---|
| 2026.01.05 | ₩41,302 | ₩42,639 | ₩40,900 | ₩42,479 | +2.85% | 59.3만 |
|---|
| 2026.01.02 | ₩43,602 | ₩43,977 | ₩40,553 | ₩41,462 | -4.91% | 83.6만 |
|---|
| 2025.12.31 | ₩43,789 | ₩44,592 | ₩43,415 | ₩43,776 | -0.03% | 69.5만 |
|---|
| 2025.12.30 | ₩44,739 | ₩45,261 | ₩43,562 | ₩43,776 | -2.15% | 63.8만 |
|---|
| 2025.12.29 | ₩43,736 | ₩44,859 | ₩43,468 | ₩44,739 | +2.29% | 61.6만 |
|---|
| 2025.12.26 | ₩43,642 | ₩44,137 | ₩42,840 | ₩43,870 | +0.52% | 41.4만 |
|---|
| 2025.12.24 | ₩43,923 | ₩44,298 | ₩43,134 | ₩43,656 | -0.61% | 44.6만 |
|---|
| 2025.12.23 | ₩43,402 | ₩44,151 | ₩42,439 | ₩43,923 | +1.20% | 46만 |
|---|
| 2025.12.22 | ₩42,840 | ₩44,338 | ₩42,398 | ₩43,789 | +2.22% | 52.3만 |
|---|
| 2025.12.19 | ₩42,171 | ₩43,562 | ₩41,542 | ₩42,773 | +1.43% | 83.7만 |
|---|
| 2025.12.18 | ₩41,984 | ₩43,830 | ₩41,462 | ₩42,398 | +0.99% | 105.6만 |
|---|
| 2025.12.17 | ₩39,643 | ₩42,439 | ₩38,894 | ₩41,984 | +5.90% | 136.8만 |
|---|
| 2025.12.16 | ₩39,523 | ₩40,178 | ₩38,760 | ₩39,255 | -0.68% | 86.8만 |
|---|
| 2025.12.15 | ₩40,312 | ₩40,847 | ₩39,576 | ₩39,830 | -1.19% | 53.7만 |
|---|
| 2025.12.12 | ₩40,406 | ₩41,141 | ₩39,764 | ₩40,646 | +0.60% | 53.3만 |
|---|
| 2025.12.11 | ₩39,964 | ₩40,499 | ₩38,627 | ₩40,098 | +0.33% | 83.9만 |
|---|
| 2025.12.10 | ₩40,660 | ₩41,797 | ₩39,697 | ₩40,138 | -1.28% | 100.9만 |
|---|
| 2025.12.09 | ₩41,262 | ₩42,332 | ₩39,469 | ₩40,941 | -0.78% | 143.4만 |
|---|
| 2025.12.08 | ₩44,177 | ₩44,324 | ₩40,900 | ₩41,181 | -6.78% | 131만 |
|---|
| 2025.12.05 | ₩44,070 | ₩45,368 | ₩44,017 | ₩44,565 | +1.12% | 83.8만 |
|---|
| 2025.12.04 | ₩41,556 | ₩45,796 | ₩40,446 | ₩43,950 | +5.76% | 316.5만 |
|---|
| 2025.12.03 | ₩36,968 | ₩38,453 | ₩36,781 | ₩37,891 | +2.50% | 107만 |
|---|
| 2025.12.02 | ₩38,225 | ₩38,466 | ₩36,982 | ₩37,035 | -3.11% | 53.3만 |
|---|
| 2025.12.01 | ₩38,881 | ₩39,215 | ₩37,610 | ₩38,159 | -1.86% | 71.5만 |
|---|
| 2025.11.28 | ₩38,306 | ₩38,774 | ₩37,664 | ₩38,319 | +0.03% | 23.9만 |
|---|
| 2025.11.26 | ₩37,797 | ₩38,413 | ₩37,450 | ₩38,185 | +1.03% | 38.6만 |
|---|
| 2025.11.25 | ₩37,998 | ₩38,439 | ₩37,583 | ₩37,878 | -0.32% | 64.1만 |
|---|
| 2025.11.24 | ₩36,005 | ₩38,680 | ₩36,005 | ₩37,971 | +5.46% | 205.1만 |
|---|
| 2025.11.21 | ₩34,186 | ₩37,035 | ₩33,718 | ₩35,938 | +5.13% | 140.1만 |
|---|
| 2025.11.20 | ₩33,852 | ₩35,591 | ₩33,651 | ₩34,333 | +1.42% | 148만 |
|---|
| 2025.11.19 | ₩32,207 | ₩34,547 | ₩31,578 | ₩33,785 | +4.90% | 109.8만 |
|---|
| 2025.11.18 | ₩31,752 | ₩32,448 | ₩30,762 | ₩32,113 | +1.14% | 46.7만 |
|---|
| 2025.11.17 | ₩31,605 | ₩32,153 | ₩31,137 | ₩31,525 | -0.25% | 27.7만 |
|---|
| 2025.11.14 | ₩31,431 | ₩32,354 | ₩31,190 | ₩31,498 | +0.21% | 49.1만 |
|---|
| 2025.11.13 | ₩32,127 | ₩32,354 | ₩31,765 | ₩32,153 | +0.08% | 44.7만 |
|---|
| 2025.11.12 | ₩32,541 | ₩32,942 | ₩32,207 | ₩32,220 | -0.99% | 60.5만 |
|---|
| 2025.11.11 | ₩32,100 | ₩33,330 | ₩31,592 | ₩32,715 | +1.92% | 53만 |
|---|
| 2025.11.10 | ₩31,632 | ₩32,234 | ₩31,190 | ₩32,100 | +1.48% | 68.2만 |
|---|
| 2025.11.07 | ₩32,086 | ₩32,327 | ₩31,043 | ₩31,525 | -1.75% | 99만 |
|---|
| 2025.11.06 | ₩31,284 | ₩32,180 | ₩31,016 | ₩32,086 | +2.57% | 70.7만 |
|---|
| 2025.11.05 | ₩31,913 | ₩32,434 | ₩31,043 | ₩31,271 | -2.01% | 78.1만 |
|---|
| 2025.11.04 | ₩30,843 | ₩31,872 | ₩30,655 | ₩31,792 | +3.08% | 73.9만 |
|---|
| 2025.11.03 | ₩29,559 | ₩31,324 | ₩29,331 | ₩31,097 | +5.20% | 110.9만 |
|---|
| 2025.10.31 | ₩30,334 | ₩30,749 | ₩28,997 | ₩29,719 | -2.03% | 123.4만 |
|---|
| 2025.10.30 | ₩30,642 | ₩30,950 | ₩29,197 | ₩30,334 | -1.00% | 190.4만 |
|---|
| 2025.10.29 | ₩25,305 | ₩30,695 | ₩24,690 | ₩29,759 | +17.60% | 260만 |
|---|
| 2025.10.28 | ₩23,740 | ₩24,222 | ₩22,925 | ₩24,182 | +1.86% | 105.1만 |
|---|
| 2025.10.27 | ₩24,396 | ₩24,396 | ₩23,553 | ₩23,767 | -2.58% | 78.8만 |
|---|
| 2025.10.24 | ₩24,342 | ₩24,543 | ₩24,142 | ₩24,302 | -0.16% | 48.6만 |
|---|
| 2025.10.23 | ₩24,128 | ₩24,195 | ₩23,593 | ₩24,142 | +0.06% | 70.1만 |
|---|
| 2025.10.22 | ₩23,513 | ₩24,155 | ₩23,339 | ₩24,142 | +2.67% | 73.3만 |
|---|
| 2025.10.21 | ₩22,871 | ₩23,767 | ₩22,456 | ₩23,393 | +2.28% | 62.9만 |
|---|
| 2025.10.20 | ₩22,443 | ₩22,965 | ₩22,269 | ₩22,697 | +1.13% | 48.7만 |
|---|
| 2025.10.17 | ₩22,149 | ₩22,443 | ₩21,721 | ₩22,189 | +0.18% | 64.4만 |
|---|
| 2025.10.16 | ₩21,734 | ₩22,871 | ₩21,721 | ₩22,390 | +3.02% | 69.6만 |
|---|
| 2025.10.15 | ₩21,333 | ₩21,975 | ₩21,320 | ₩21,560 | +1.07% | 81.2만 |
|---|
| 2025.10.14 | ₩20,691 | ₩21,493 | ₩20,423 | ₩21,226 | +2.59% | 41.4만 |
|---|
| 2025.10.13 | ₩21,507 | ₩21,868 | ₩20,758 | ₩20,851 | -3.05% | 51.8만 |
|---|
| 2025.10.10 | ₩21,881 | ₩22,055 | ₩20,905 | ₩21,386 | -2.26% | 76.6만 |
|---|