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 | ₩48,742 | ₩49,345 | ₩47,736 | ₩48,447 | -0.61% | 93만 |
| 2026.10.08 | ₩48,246 | ₩48,701 | ₩47,521 | ₩48,514 | +0.56% | 137.8만 |
| 2026.10.07 | ₩48,688 | ₩49,452 | ₩48,044 | ₩48,326 | -0.74% | 160.2만 |
| 2026.10.06 | ₩49,922 | ₩50,431 | ₩48,031 | ₩48,688 | -2.47% | 235.5만 |
| 2026.10.05 | ₩50,244 | ₩51,316 | ₩49,332 | ₩49,908 | -0.67% | 218.7만 |
| 2026.10.02 | ₩53,529 | ₩53,529 | ₩49,573 | ₩50,136 | -6.34% | 309.8만 |
| 2026.10.01 | ₩55,728 | ₩56,586 | ₩53,207 | ₩53,529 | -3.95% | 160.1만 |
| 2026.09.30 | ₩56,787 | ₩57,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,211 |
| -1.02% |
| 108.9만 |
| 2026.09.29 | ₩58,557 | ₩58,718 | ₩55,996 | ₩56,908 | -2.82% | 140.8만 |
|---|
| 2026.09.28 | ₩57,967 | ₩58,919 | ₩56,935 | ₩58,141 | +0.30% | 88.6만 |
|---|
| 2026.09.25 | ₩58,477 | ₩59,911 | ₩57,726 | ₩58,182 | -0.50% | 122.2만 |
|---|
| 2026.09.24 | ₩57,900 | ₩58,933 | ₩57,055 | ₩58,088 | +0.32% | 79.7만 |
|---|
| 2026.09.23 | ₩59,724 | ₩60,126 | ₩57,994 | ₩58,088 | -2.74% | 124.7만 |
|---|
| 2026.09.22 | ₩61,909 | ₩63,022 | ₩59,000 | ₩59,724 | -3.53% | 133.2만 |
|---|
| 2026.09.21 | ₩60,099 | ₩62,459 | ₩59,429 | ₩61,588 | +2.48% | 120만 |
|---|
| 2026.09.18 | ₩60,260 | ₩61,225 | ₩59,214 | ₩59,308 | -1.58% | 112.5만 |
|---|
| 2026.09.17 | ₩61,561 | ₩62,875 | ₩60,434 | ₩60,729 | -1.35% | 83.1만 |
|---|
| 2026.09.16 | ₩60,166 | ₩62,151 | ₩59,040 | ₩60,930 | +1.27% | 142.4만 |
|---|
| 2026.09.15 | ₩58,798 | ₩60,957 | ₩58,343 | ₩60,300 | +2.55% | 139.7만 |
|---|
| 2026.09.14 | ₩55,714 | ₩59,000 | ₩55,714 | ₩58,705 | +5.37% | 166.8만 |
|---|
| 2026.09.11 | ₩56,961 | ₩57,109 | ₩53,126 | ₩56,532 | -0.75% | 347.8만 |
|---|
| 2026.09.10 | ₩60,528 | ₩61,011 | ₩55,969 | ₩56,117 | -7.29% | 379.3만 |
|---|
| 2026.09.09 | ₩61,963 | ₩64,511 | ₩61,681 | ₩63,384 | +2.29% | 72.9만 |
|---|
| 2026.09.08 | ₩63,277 | ₩64,336 | ₩62,030 | ₩62,607 | -1.06% | 54.2만 |
|---|
| 2026.09.04 | ₩62,660 | ₩64,886 | ₩62,070 | ₩64,739 | +3.32% | 55만 |
|---|
| 2026.09.03 | ₩65,248 | ₩65,785 | ₩62,741 | ₩63,156 | -3.21% | 95.1만 |
|---|
| 2026.09.02 | ₩67,246 | ₩69,056 | ₩64,135 | ₩64,765 | -3.69% | 79만 |
|---|
| 2026.09.01 | ₩67,903 | ₩68,386 | ₩66,093 | ₩66,884 | -1.50% | 59.7만 |
|---|
| 2026.08.31 | ₩68,346 | ₩68,627 | ₩66,549 | ₩68,064 | -0.41% | 87.8만 |
|---|
| 2026.08.28 | ₩69,123 | ₩70,303 | ₩68,305 | ₩69,016 | -0.16% | 77.1만 |
|---|
| 2026.08.27 | ₩69,566 | ₩70,947 | ₩68,600 | ₩69,365 | -0.29% | 95.2만 |
|---|
| 2026.08.26 | ₩67,099 | ₩69,713 | ₩66,039 | ₩69,164 | +3.08% | 84.8만 |
|---|
| 2026.08.25 | ₩66,616 | ₩67,045 | ₩65,382 | ₩66,951 | +0.50% | 53.7만 |
|---|
| 2026.08.24 | ₩68,225 | ₩68,225 | ₩65,355 | ₩66,013 | -3.24% | 70.4만 |
|---|
| 2026.08.21 | ₩62,352 | ₩68,466 | ₩62,003 | ₩67,581 | +8.39% | 178만 |
|---|
| 2026.08.20 | ₩64,967 | ₩65,945 | ₩60,689 | ₩62,271 | -4.15% | 103.4만 |
|---|
| 2026.08.19 | ₩67,715 | ₩67,876 | ₩65,530 | ₩65,610 | -3.11% | 98.3만 |
|---|
| 2026.08.18 | ₩66,240 | ₩67,930 | ₩65,436 | ₩67,300 | +1.60% | 97.5만 |
|---|
| 2026.08.17 | ₩65,047 | ₩65,986 | ₩64,229 | ₩65,905 | +1.32% | 65.4만 |
|---|
| 2026.08.14 | ₩64,578 | ₩65,449 | ₩63,411 | ₩65,342 | +1.18% | 63.2만 |
|---|
| 2026.08.13 | ₩65,972 | ₩66,951 | ₩63,813 | ₩64,430 | -2.34% | 76.1만 |
|---|
| 2026.08.12 | ₩65,034 | ₩66,911 | ₩64,712 | ₩66,603 | +2.41% | 71.7만 |
|---|
| 2026.08.11 | ₩64,645 | ₩65,865 | ₩63,438 | ₩65,007 | +0.56% | 57.7만 |
|---|
| 2026.08.10 | ₩61,722 | ₩65,329 | ₩61,614 | ₩64,658 | +4.76% | 97.8만 |
|---|
| 2026.08.07 | ₩60,005 | ₩62,405 | ₩59,563 | ₩62,258 | +3.75% | 71.3만 |
|---|
| 2026.08.06 | ₩60,434 | ₩61,172 | ₩59,147 | ₩59,469 | -1.60% | 55.1만 |
|---|
| 2026.08.05 | ₩61,132 | ₩61,132 | ₩59,335 | ₩60,635 | -0.81% | 96.9만 |
|---|
| 2026.08.04 | ₩61,534 | ₩62,687 | ₩60,354 | ₩61,628 | +0.15% | 112.5만 |
|---|
| 2026.08.03 | ₩57,364 | ₩61,842 | ₩57,028 | ₩61,319 | +6.90% | 140.2만 |
|---|
| 2026.07.31 | ₩54,963 | ₩57,364 | ₩53,529 | ₩56,599 | +2.98% | 122.4만 |
|---|
| 2026.07.30 | ₩54,722 | ₩60,019 | ₩54,722 | ₩55,446 | +1.32% | 139.5만 |
|---|
| 2026.07.29 | ₩51,370 | ₩61,883 | ₩51,370 | ₩55,473 | +7.99% | 251만 |
|---|
| 2026.07.28 | ₩55,795 | ₩56,371 | ₩53,354 | ₩55,178 | -1.11% | 136.5만 |
|---|
| 2026.07.27 | ₩53,328 | ₩55,339 | ₩53,113 | ₩55,165 | +3.44% | 97만 |
|---|
| 2026.07.24 | ₩53,649 | ₩54,508 | ₩52,764 | ₩52,952 | -1.30% | 75.1만 |
|---|
| 2026.07.23 | ₩51,853 | ₩53,381 | ₩51,464 | ₩53,274 | +2.74% | 85.1만 |
|---|
| 2026.07.22 | ₩53,180 | ₩53,770 | ₩51,879 | ₩52,791 | -0.73% | 98.3만 |
|---|
| 2026.07.21 | ₩53,730 | ₩54,803 | ₩53,046 | ₩53,985 | +0.47% | 124.3만 |
|---|
| 2026.07.20 | ₩53,328 | ₩54,575 | ₩52,456 | ₩52,939 | -0.73% | 106.4만 |
|---|
| 2026.07.17 | ₩52,094 | ₩53,502 | ₩51,544 | ₩53,435 | +2.57% | 120.1만 |
|---|
| 2026.07.16 | ₩51,853 | ₩54,414 | ₩51,504 | ₩53,341 | +2.87% | 132.4만 |
|---|
| 2026.07.15 | ₩52,148 | ₩52,536 | ₩51,316 | ₩51,920 | -0.44% | 107.4만 |
|---|
| 2026.07.14 | ₩52,952 | ₩53,623 | ₩51,263 | ₩51,987 | -1.82% | 116.7만 |
|---|
| 2026.07.13 | ₩53,716 | ₩55,674 | ₩52,416 | ₩52,952 | -1.42% | 128.2만 |
|---|
| 2026.07.10 | ₩58,222 | ₩58,530 | ₩53,033 | ₩54,414 | -6.54% | 214만 |
|---|
| 2026.07.09 | ₩57,994 | ₩58,852 | ₩57,391 | ₩58,490 | +0.86% | 171.5만 |
|---|
| 2026.07.08 | ₩58,973 | ₩59,107 | ₩56,613 | ₩57,323 | -2.80% | 105.2만 |
|---|
| 2026.07.07 | ₩61,400 | ₩62,714 | ₩59,268 | ₩59,764 | -2.66% | 129.1만 |
|---|
| 2026.07.06 | ₩62,285 | ₩62,955 | ₩58,866 | ₩61,641 | -1.03% | 163.2만 |
|---|
| 2026.07.02 | ₩59,402 | ₩62,312 | ₩56,559 | ₩61,534 | +3.59% | 240.9만 |
|---|
| 2026.07.01 | ₩62,164 | ₩62,955 | ₩58,798 | ₩59,026 | -5.05% | 140.3만 |
|---|
| 2026.06.30 | ₩59,818 | ₩62,030 | ₩58,101 | ₩61,936 | +3.54% | 122.8만 |
|---|
| 2026.06.29 | ₩59,683 | ₩61,480 | ₩58,678 | ₩59,965 | +0.47% | 116.7만 |
|---|
| 2026.06.26 | ₩59,549 | ₩60,595 | ₩58,356 | ₩60,247 | +1.17% | 328만 |
|---|
| 2026.06.25 | ₩57,042 | ₩59,764 | ₩56,640 | ₩59,657 | +4.58% | 161.3만 |
|---|
| 2026.06.24 | ₩60,139 | ₩61,681 | ₩55,446 | ₩57,015 | -5.20% | 213.4만 |
|---|
| 2026.06.23 | ₩59,080 | ₩61,655 | ₩59,013 | ₩59,925 | +1.43% | 110만 |
|---|
| 2026.06.22 | ₩60,113 | ₩61,185 | ₩58,933 | ₩60,273 | +0.27% | 87.8만 |
|---|
| 2026.06.18 | ₩61,011 | ₩61,453 | ₩58,798 | ₩60,126 | -1.45% | 129.6만 |
|---|
| 2026.06.17 | ₩56,935 | ₩61,252 | ₩56,653 | ₩59,764 | +4.97% | 180만 |
|---|
| 2026.06.16 | ₩59,000 | ₩59,871 | ₩57,833 | ₩58,195 | -1.36% | 198.3만 |
|---|
| 2026.06.15 | ₩58,329 | ₩60,019 | ₩57,927 | ₩58,651 | +0.55% | 288.3만 |
|---|
| 2026.06.12 | ₩56,975 | ₩58,383 | ₩55,688 | ₩57,659 | +1.20% | 155.3만 |
|---|
| 2026.06.11 | ₩55,661 | ₩57,122 | ₩54,280 | ₩56,801 | +2.05% | 176.2만 |
|---|
| 2026.06.10 | ₩57,243 | ₩58,517 | ₩54,078 | ₩55,433 | -3.16% | 124만 |
|---|
| 2026.06.09 | ₩55,808 | ₩57,686 | ₩55,084 | ₩57,484 | +3.00% | 113.9만 |
|---|
| 2026.06.08 | ₩58,249 | ₩58,973 | ₩55,513 | ₩55,594 | -4.56% | 110.5만 |
|---|
| 2026.06.05 | ₩56,774 | ₩58,866 | ₩56,412 | ₩57,391 | +1.09% | 81.7만 |
|---|
| 2026.06.04 | ₩55,366 | ₩58,061 | ₩55,245 | ₩56,841 | +2.66% | 104.4만 |
|---|
| 2026.06.03 | ₩53,462 | ₩54,668 | ₩52,630 | ₩54,481 | +1.91% | 57.5만 |
|---|
| 2026.06.02 | ₩51,571 | ₩53,435 | ₩51,061 | ₩52,912 | +2.60% | 58.4만 |
|---|
| 2026.06.01 | ₩51,839 | ₩54,025 | ₩51,169 | ₩51,920 | +0.16% | 88.6만 |
|---|
| 2026.05.29 | ₩54,078 | ₩54,548 | ₩51,893 | ₩52,939 | -2.11% | 84.1만 |
|---|
| 2026.05.28 | ₩52,872 | ₩54,508 | ₩52,349 | ₩54,199 | +2.51% | 78.7만 |
|---|
| 2026.05.27 | ₩55,513 | ₩55,916 | ₩51,759 | ₩53,462 | -3.70% | 95.1만 |
|---|
| 2026.05.26 | ₩55,057 | ₩55,902 | ₩54,575 | ₩55,580 | +0.95% | 69.9만 |
|---|
| 2026.05.22 | ₩55,916 | ₩55,942 | ₩54,642 | ₩54,843 | -1.92% | 51.6만 |
|---|
| 2026.05.21 | ₩56,774 | ₩57,444 | ₩54,682 | ₩55,393 | -2.43% | 50.4만 |
|---|
| 2026.05.20 | ₩57,672 | ₩59,295 | ₩57,028 | ₩57,243 | -0.74% | 90.4만 |
|---|
| 2026.05.19 | ₩56,009 | ₩58,463 | ₩55,326 | ₩57,243 | +2.20% | 130.8만 |
|---|
| 2026.05.18 | ₩55,862 | ₩56,640 | ₩54,467 | ₩56,251 | +0.70% | 89.8만 |
|---|
| 2026.05.15 | ₩54,628 | ₩55,781 | ₩54,159 | ₩54,963 | +0.61% | 102.9만 |
|---|
| 2026.05.14 | ₩54,172 | ₩55,151 | ₩52,992 | ₩54,910 | +1.36% | 68.2만 |
|---|
| 2026.05.13 | ₩54,883 | ₩55,165 | ₩53,757 | ₩54,025 | -1.56% | 62.9만 |
|---|
| 2026.05.12 | ₩54,789 | ₩55,795 | ₩54,736 | ₩54,883 | +0.17% | 65.2만 |
|---|
| 2026.05.11 | ₩56,050 | ₩56,586 | ₩53,716 | ₩54,695 | -2.42% | 133.8만 |
|---|
| 2026.05.08 | ₩58,302 | ₩58,302 | ₩55,902 | ₩56,398 | -3.27% | 56.5만 |
|---|
| 2026.05.07 | ₩58,557 | ₩59,603 | ₩57,873 | ₩58,208 | -0.60% | 88.1만 |
|---|
| 2026.05.06 | ₩58,691 | ₩59,174 | ₩56,988 | ₩58,302 | -0.66% | 54.5만 |
|---|
| 2026.05.05 | ₩57,350 | ₩58,731 | ₩55,983 | ₩58,651 | +2.27% | 73.9만 |
|---|
| 2026.05.04 | ₩57,887 | ₩58,034 | ₩56,465 | ₩57,163 | -1.25% | 92.3만 |
|---|
| 2026.05.01 | ₩57,846 | ₩58,544 | ₩56,224 | ₩58,034 | +0.32% | 79.7만 |
|---|
| 2026.04.30 | ₩56,707 | ₩58,584 | ₩55,647 | ₩57,927 | +2.15% | 128.3만 |
|---|
| 2026.04.29 | ₩55,674 | ₩56,519 | ₩54,092 | ₩56,009 | +0.60% | 126.2만 |
|---|
| 2026.04.28 | ₩57,659 | ₩61,453 | ₩55,258 | ₩56,304 | -2.35% | 270만 |
|---|
| 2026.04.27 | ₩53,006 | ₩53,609 | ₩51,826 | ₩52,818 | -0.35% | 154.6만 |
|---|
| 2026.04.24 | ₩50,163 | ₩52,992 | ₩49,278 | ₩52,630 | +4.92% | 150.9만 |
|---|
| 2026.04.23 | ₩50,042 | ₩51,102 | ₩49,399 | ₩50,163 | +0.24% | 92.4만 |
|---|
| 2026.04.22 | ₩48,916 | ₩50,136 | ₩48,527 | ₩49,613 | +1.43% | 87.3만 |
|---|
| 2026.04.21 | ₩50,002 | ₩50,458 | ₩47,749 | ₩48,125 | -3.75% | 98.6만 |
|---|
| 2026.04.20 | ₩51,531 | ₩52,402 | ₩49,707 | ₩49,922 | -3.12% | 117.5만 |
|---|
| 2026.04.17 | ₩51,504 | ₩53,623 | ₩50,954 | ₩51,625 | +0.23% | 275만 |
|---|
| 2026.04.16 | ₩46,127 | ₩50,793 | ₩44,156 | ₩50,109 | +8.63% | 264.4만 |
|---|
| 2026.04.15 | ₩46,154 | ₩47,213 | ₩45,899 | ₩46,610 | +0.99% | 65.3만 |
|---|
| 2026.04.14 | ₩45,188 | ₩47,428 | ₩45,188 | ₩46,207 | +2.26% | 66.7만 |
|---|
| 2026.04.13 | ₩42,574 | ₩44,893 | ₩42,574 | ₩44,880 | +5.42% | 49.7만 |
|---|
| 2026.04.10 | ₩44,303 | ₩44,344 | ₩42,641 | ₩42,855 | -3.27% | 63.3만 |
|---|
| 2026.04.09 | ₩45,255 | ₩46,274 | ₩42,949 | ₩44,277 | -2.16% | 114만 |
|---|
| 2026.04.08 | ₩42,962 | ₩45,658 | ₩42,962 | ₩45,591 | +6.12% | 153만 |
|---|
| 2026.04.07 | ₩43,526 | ₩43,526 | ₩40,790 | ₩41,554 | -4.53% | 101.6만 |
|---|
| 2026.04.06 | ₩46,422 | ₩46,422 | ₩43,378 | ₩43,767 | -5.72% | 125.6만 |
|---|
| 2026.04.02 | ₩44,357 | ₩46,342 | ₩44,075 | ₩46,181 | +4.11% | 61.6만 |
|---|
| 2026.04.01 | ₩44,907 | ₩45,564 | ₩44,183 | ₩45,027 | +0.27% | 128.2만 |
|---|
| 2026.03.31 | ₩42,279 | ₩45,108 | ₩42,185 | ₩44,424 | +5.07% | 113.6만 |
|---|
| 2026.03.30 | ₩41,917 | ₩42,158 | ₩41,125 | ₩41,997 | +0.19% | 91.5만 |
|---|
| 2026.03.27 | ₩42,600 | ₩42,936 | ₩40,227 | ₩41,943 | -1.54% | 80.5만 |
|---|
| 2026.03.26 | ₩44,116 | ₩44,786 | ₩43,217 | ₩43,244 | -1.98% | 71.9만 |
|---|
| 2026.03.25 | ₩43,941 | ₩45,041 | ₩43,941 | ₩44,625 | +1.56% | 82.9만 |
|---|
| 2026.03.24 | ₩42,372 | ₩44,169 | ₩41,849 | ₩43,727 | +3.20% | 66만 |
|---|
| 2026.03.23 | ₩42,024 | ₩42,909 | ₩41,903 | ₩42,574 | +1.31% | 68.7만 |
|---|
| 2026.03.20 | ₩42,077 | ₩42,198 | ₩41,099 | ₩41,273 | -1.91% | 164.2만 |
|---|
| 2026.03.19 | ₩41,340 | ₩42,386 | ₩40,374 | ₩41,782 | +1.07% | 90.2만 |
|---|
| 2026.03.18 | ₩43,794 | ₩43,928 | ₩41,286 | ₩41,487 | -5.27% | 97.9만 |
|---|
| 2026.03.17 | ₩43,834 | ₩44,706 | ₩43,472 | ₩43,914 | +0.18% | 96.7만 |
|---|
| 2026.03.16 | ₩43,995 | ₩45,886 | ₩43,579 | ₩44,035 | +0.09% | 127.4만 |
|---|
| 2026.03.13 | ₩42,587 | ₩45,430 | ₩42,399 | ₩43,365 | +1.83% | 107.6만 |
|---|
| 2026.03.12 | ₩42,641 | ₩43,914 | ₩41,943 | ₩42,587 | -0.13% | 115.4만 |
|---|
| 2026.03.11 | ₩40,804 | ₩43,298 | ₩40,240 | ₩43,298 | +6.11% | 84.5만 |
|---|
| 2026.03.10 | ₩39,262 | ₩41,219 | ₩38,645 | ₩41,152 | +4.82% | 83.9만 |
|---|
| 2026.03.09 | ₩38,028 | ₩39,543 | ₩36,928 | ₩39,262 | +3.24% | 76.9만 |
|---|
| 2026.03.06 | ₩39,034 | ₩39,557 | ₩38,216 | ₩38,283 | -1.92% | 49.1만 |
|---|
| 2026.03.05 | ₩38,403 | ₩39,181 | ₩37,800 | ₩39,101 | +1.82% | 88만 |
|---|
| 2026.03.04 | ₩40,468 | ₩40,884 | ₩38,926 | ₩39,181 | -3.18% | 61.4만 |
|---|
| 2026.03.03 | ₩40,763 | ₩40,924 | ₩39,315 | ₩39,999 | -1.87% | 83.3만 |
|---|
| 2026.03.02 | ₩41,246 | ₩42,064 | ₩40,281 | ₩41,099 | -0.36% | 97.7만 |
|---|
| 2026.02.27 | ₩42,158 | ₩42,627 | ₩41,380 | ₩42,547 | +0.92% | 88.7만 |
|---|
| 2026.02.26 | ₩42,104 | ₩43,043 | ₩41,407 | ₩42,775 | +1.59% | 83.3만 |
|---|
| 2026.02.25 | ₩42,855 | ₩43,512 | ₩41,407 | ₩41,863 | -2.32% | 138.6만 |
|---|
| 2026.02.24 | ₩39,717 | ₩47,267 | ₩38,886 | ₩43,579 | +9.72% | 263.2만 |
|---|
| 2026.02.23 | ₩47,039 | ₩48,125 | ₩46,677 | ₩47,441 | +0.86% | 167.2만 |
|---|
| 2026.02.20 | ₩47,173 | ₩48,004 | ₩46,328 | ₩47,334 | +0.34% | 56.4만 |
|---|
| 2026.02.19 | ₩48,004 | ₩48,125 | ₩46,784 | ₩46,945 | -2.21% | 61.1만 |
|---|
| 2026.02.18 | ₩47,629 | ₩47,816 | ₩46,824 | ₩47,267 | -0.76% | 67만 |
|---|
| 2026.02.17 | ₩44,920 | ₩47,589 | ₩44,853 | ₩46,449 | +3.40% | 106.9만 |
|---|
| 2026.02.13 | ₩43,754 | ₩45,845 | ₩43,405 | ₩44,558 | +1.84% | 56.3만 |
|---|
| 2026.02.12 | ₩46,288 | ₩46,368 | ₩43,311 | ₩43,727 | -5.53% | 63.7만 |
|---|
| 2026.02.11 | ₩46,583 | ₩46,583 | ₩41,541 | ₩45,457 | -2.42% | 115.5만 |
|---|
| 2026.02.10 | ₩45,658 | ₩46,797 | ₩45,041 | ₩46,274 | +1.35% | 46.1만 |
|---|
| 2026.02.09 | ₩46,637 | ₩46,999 | ₩44,920 | ₩45,497 | -2.44% | 66.7만 |
|---|
| 2026.02.06 | ₩45,939 | ₩47,803 | ₩45,939 | ₩46,838 | +1.96% | 82.2만 |
|---|
| 2026.02.05 | ₩45,550 | ₩47,414 | ₩44,920 | ₩45,457 | -0.21% | 76.3만 |
|---|
| 2026.02.04 | ₩46,905 | ₩47,468 | ₩45,175 | ₩45,886 | -2.17% | 102.8만 |
|---|
| 2026.02.03 | ₩47,159 | ₩48,179 | ₩45,872 | ₩47,213 | +0.11% | 111.6만 |
|---|
| 2026.02.02 | ₩47,186 | ₩48,272 | ₩46,328 | ₩46,958 | -0.48% | 135.7만 |
|---|
| 2026.01.30 | ₩45,564 | ₩47,052 | ₩45,041 | ₩46,730 | +2.56% | 137.1만 |
|---|
| 2026.01.29 | ₩45,738 | ₩46,194 | ₩44,759 | ₩45,591 | -0.32% | 72.3만 |
|---|
| 2026.01.28 | ₩46,382 | ₩46,650 | ₩44,277 | ₩45,738 | -1.39% | 112.5만 |
|---|
| 2026.01.27 | ₩46,851 | ₩47,602 | ₩46,167 | ₩46,382 | -1.00% | 86.6만 |
|---|
| 2026.01.26 | ₩43,807 | ₩46,918 | ₩43,512 | ₩46,556 | +6.27% | 161.3만 |
|---|
| 2026.01.23 | ₩42,761 | ₩44,263 | ₩42,372 | ₩44,022 | +2.95% | 150.5만 |
|---|
| 2026.01.22 | ₩43,043 | ₩44,585 | ₩42,238 | ₩42,909 | -0.31% | 322.9만 |
|---|
| 2026.01.21 | ₩43,177 | ₩45,014 | ₩42,936 | ₩44,263 | +2.52% | 75.8만 |
|---|
| 2026.01.20 | ₩41,300 | ₩42,882 | ₩40,924 | ₩42,734 | +3.47% | 67.1만 |
|---|
| 2026.01.16 | ₩41,903 | ₩42,439 | ₩41,568 | ₩41,595 | -0.74% | 53.9만 |
|---|
| 2026.01.15 | ₩41,286 | ₩42,989 | ₩41,286 | ₩41,863 | +1.40% | 64만 |
|---|
| 2026.01.14 | ₩41,246 | ₩41,903 | ₩40,160 | ₩41,300 | +0.13% | 63.2만 |
|---|
| 2026.01.13 | ₩42,574 | ₩42,574 | ₩40,710 | ₩41,474 | -2.58% | 72.8만 |
|---|
| 2026.01.12 | ₩44,853 | ₩45,081 | ₩42,225 | ₩42,305 | -5.68% | 86.3만 |
|---|
| 2026.01.09 | ₩44,531 | ₩46,288 | ₩44,531 | ₩44,934 | +0.90% | 135.5만 |
|---|
| 2026.01.08 | ₩43,982 | ₩46,543 | ₩43,982 | ₩44,746 | +1.74% | 109.7만 |
|---|
| 2026.01.07 | ₩42,547 | ₩45,215 | ₩42,212 | ₩44,183 | +3.84% | 105.4만 |
|---|
| 2026.01.06 | ₩42,198 | ₩43,539 | ₩41,340 | ₩41,635 | -1.33% | 83.9만 |
|---|
| 2026.01.05 | ₩41,407 | ₩42,748 | ₩41,005 | ₩42,587 | +2.85% | 59.3만 |
|---|
| 2026.01.02 | ₩43,713 | ₩44,089 | ₩40,656 | ₩41,568 | -4.91% | 83.6만 |
|---|
| 2025.12.31 | ₩43,901 | ₩44,706 | ₩43,526 | ₩43,888 | -0.03% | 69.5만 |
|---|
| 2025.12.30 | ₩44,853 | ₩45,376 | ₩43,673 | ₩43,888 | -2.15% | 63.8만 |
|---|
| 2025.12.29 | ₩43,847 | ₩44,974 | ₩43,579 | ₩44,853 | +2.29% | 61.6만 |
|---|
| 2025.12.26 | ₩43,754 | ₩44,250 | ₩42,949 | ₩43,982 | +0.52% | 41.4만 |
|---|
| 2025.12.24 | ₩44,035 | ₩44,411 | ₩43,244 | ₩43,767 | -0.61% | 44.6만 |
|---|
| 2025.12.23 | ₩43,512 | ₩44,263 | ₩42,547 | ₩44,035 | +1.20% | 46만 |
|---|
| 2025.12.22 | ₩42,949 | ₩44,451 | ₩42,507 | ₩43,901 | +2.22% | 52.3만 |
|---|
| 2025.12.19 | ₩42,279 | ₩43,673 | ₩41,648 | ₩42,882 | +1.43% | 83.7만 |
|---|
| 2025.12.18 | ₩42,091 | ₩43,941 | ₩41,568 | ₩42,507 | +0.99% | 105.6만 |
|---|
| 2025.12.17 | ₩39,744 | ₩42,547 | ₩38,993 | ₩42,091 | +5.90% | 136.8만 |
|---|
| 2025.12.16 | ₩39,624 | ₩40,281 | ₩38,859 | ₩39,355 | -0.68% | 86.8만 |
|---|
| 2025.12.15 | ₩40,415 | ₩40,951 | ₩39,677 | ₩39,932 | -1.19% | 53.7만 |
|---|
| 2025.12.12 | ₩40,509 | ₩41,246 | ₩39,865 | ₩40,750 | +0.60% | 53.3만 |
|---|
| 2025.12.11 | ₩40,066 | ₩40,602 | ₩38,725 | ₩40,200 | +0.33% | 83.9만 |
|---|
| 2025.12.10 | ₩40,763 | ₩41,903 | ₩39,798 | ₩40,240 | -1.28% | 100.9만 |
|---|
| 2025.12.09 | ₩41,367 | ₩42,439 | ₩39,570 | ₩41,045 | -0.78% | 143.4만 |
|---|
| 2025.12.08 | ₩44,290 | ₩44,437 | ₩41,005 | ₩41,286 | -6.78% | 131만 |
|---|
| 2025.12.05 | ₩44,183 | ₩45,483 | ₩44,129 | ₩44,679 | +1.12% | 83.8만 |
|---|
| 2025.12.04 | ₩41,662 | ₩45,912 | ₩40,549 | ₩44,062 | +5.76% | 316.5만 |
|---|
| 2025.12.03 | ₩37,062 | ₩38,551 | ₩36,875 | ₩37,988 | +2.50% | 107만 |
|---|
| 2025.12.02 | ₩38,323 | ₩38,564 | ₩37,076 | ₩37,130 | -3.11% | 53.3만 |
|---|
| 2025.12.01 | ₩38,980 | ₩39,315 | ₩37,706 | ₩38,256 | -1.86% | 71.5만 |
|---|
| 2025.11.28 | ₩38,403 | ₩38,873 | ₩37,760 | ₩38,417 | +0.03% | 23.9만 |
|---|
| 2025.11.26 | ₩37,894 | ₩38,511 | ₩37,545 | ₩38,283 | +1.03% | 38.6만 |
|---|
| 2025.11.25 | ₩38,095 | ₩38,537 | ₩37,679 | ₩37,974 | -0.32% | 64.1만 |
|---|
| 2025.11.24 | ₩36,097 | ₩38,779 | ₩36,097 | ₩38,068 | +5.46% | 205.1만 |
|---|
| 2025.11.21 | ₩34,273 | ₩37,130 | ₩33,804 | ₩36,030 | +5.13% | 140.1만 |
|---|
| 2025.11.20 | ₩33,938 | ₩35,681 | ₩33,737 | ₩34,421 | +1.42% | 148만 |
|---|
| 2025.11.19 | ₩32,289 | ₩34,635 | ₩31,659 | ₩33,871 | +4.90% | 109.8만 |
|---|
| 2025.11.18 | ₩31,833 | ₩32,530 | ₩30,841 | ₩32,195 | +1.14% | 46.7만 |
|---|
| 2025.11.17 | ₩31,685 | ₩32,235 | ₩31,216 | ₩31,605 | -0.25% | 27.7만 |
|---|
| 2025.11.14 | ₩31,511 | ₩32,436 | ₩31,270 | ₩31,578 | +0.21% | 49.1만 |
|---|
| 2025.11.13 | ₩32,208 | ₩32,436 | ₩31,846 | ₩32,235 | +0.08% | 44.7만 |
|---|
| 2025.11.12 | ₩32,624 | ₩33,026 | ₩32,289 | ₩32,302 | -0.99% | 60.5만 |
|---|
| 2025.11.11 | ₩32,182 | ₩33,415 | ₩31,672 | ₩32,798 | +1.92% | 53만 |
|---|
| 2025.11.10 | ₩31,712 | ₩32,316 | ₩31,270 | ₩32,182 | +1.48% | 68.2만 |
|---|
| 2025.11.07 | ₩32,168 | ₩32,410 | ₩31,122 | ₩31,605 | -1.75% | 99만 |
|---|
| 2025.11.06 | ₩31,364 | ₩32,262 | ₩31,095 | ₩32,168 | +2.57% | 70.7만 |
|---|
| 2025.11.05 | ₩31,994 | ₩32,517 | ₩31,122 | ₩31,350 | -2.01% | 78.1만 |
|---|
| 2025.11.04 | ₩30,921 | ₩31,954 | ₩30,733 | ₩31,873 | +3.08% | 73.9만 |
|---|
| 2025.11.03 | ₩29,634 | ₩31,404 | ₩29,406 | ₩31,176 | +5.20% | 110.9만 |
|---|
| 2025.10.31 | ₩30,412 | ₩30,827 | ₩29,071 | ₩29,795 | -2.03% | 123.4만 |
|---|
| 2025.10.30 | ₩30,720 | ₩31,028 | ₩29,272 | ₩30,412 | -1.00% | 190.4만 |
|---|
| 2025.10.29 | ₩25,370 | ₩30,774 | ₩24,753 | ₩29,835 | +17.60% | 260만 |
|---|
| 2025.10.28 | ₩23,801 | ₩24,284 | ₩22,983 | ₩24,243 | +1.86% | 105.1만 |
|---|
| 2025.10.27 | ₩24,458 | ₩24,458 | ₩23,613 | ₩23,828 | -2.58% | 78.8만 |
|---|
| 2025.10.24 | ₩24,404 | ₩24,606 | ₩24,203 | ₩24,364 | -0.16% | 48.6만 |
|---|
| 2025.10.23 | ₩24,190 | ₩24,257 | ₩23,653 | ₩24,203 | +0.06% | 70.1만 |
|---|
| 2025.10.22 | ₩23,573 | ₩24,217 | ₩23,399 | ₩24,203 | +2.67% | 73.3만 |
|---|
| 2025.10.21 | ₩22,929 | ₩23,828 | ₩22,514 | ₩23,452 | +2.28% | 62.9만 |
|---|
| 2025.10.20 | ₩22,500 | ₩23,023 | ₩22,326 | ₩22,755 | +1.13% | 48.7만 |
|---|
| 2025.10.17 | ₩22,205 | ₩22,500 | ₩21,776 | ₩22,246 | +0.18% | 64.4만 |
|---|
| 2025.10.16 | ₩21,790 | ₩22,929 | ₩21,776 | ₩22,447 | +3.02% | 69.6만 |
|---|
| 2025.10.15 | ₩21,387 | ₩22,031 | ₩21,374 | ₩21,615 | +1.07% | 81.2만 |
|---|
| 2025.10.14 | ₩20,744 | ₩21,548 | ₩20,476 | ₩21,280 | +2.59% | 41.4만 |
|---|
| 2025.10.13 | ₩21,562 | ₩21,924 | ₩20,811 | ₩20,905 | -3.05% | 51.8만 |
|---|
| 2025.10.10 | ₩21,937 | ₩22,111 | ₩20,958 | ₩21,441 | -2.26% | 76.6만 |
|---|