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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩50,211 | ₩51,283 | ₩47,490 | ₩48,415 | -3.58% | 845.2만 |
| 2026.09.28–2026.10.02 | ₩57,929 | ₩58,880 | ₩49,541 | ₩50,103 | -13.51% | 808.1만 |
| 2026.09.21–2026.09.25 | ₩60,060 | ₩62,981 | ₩57,018 | ₩58,143 | -3.19% | 579.7만 |
| 2026.09.14–2026.09.18 | ₩55,678 | ₩62,834 | ₩55,678 | ₩59,269 | +6.45% | 644.5만 |
| 2026.09.08–2026.09.11 | ₩63,236 | ₩64,468 | ₩53,092 | ₩56,495 | -10.66% | 854.1만 |
| 2026.08.31–2026.09.04 | ₩68,301 | ₩69,011 | ₩62,030 | ₩64,696 | -5.28% | 376.6만 |
| 2026.08.24–2026.08.28 | ₩68,180 | ₩70,900 | ₩65,313 | ₩68,971 | +1.16% | 381.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,004 |
| ₩68,421 |
| ₩60,649 |
| ₩67,537 |
| +3.90% |
| 542.6만 |
| 2026.08.10–2026.08.14 | ₩61,681 | ₩66,907 | ₩61,574 | ₩65,299 | +5.87% | 366.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,326 | ₩62,646 | ₩56,991 | ₩62,217 | +8.53% | 476만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,293 | ₩61,842 | ₩51,336 | ₩56,562 | +6.14% | 746.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,293 | ₩54,767 | ₩51,430 | ₩52,917 | -0.70% | 489.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,681 | ₩55,638 | ₩51,229 | ₩53,400 | -0.52% | 604.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,244 | ₩62,914 | ₩52,998 | ₩54,378 | -12.64% | 783만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,644 | ₩62,914 | ₩56,522 | ₩61,494 | +3.10% | 620.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,073 | ₩61,641 | ₩55,410 | ₩60,207 | +0.22% | 900.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,291 | ₩61,413 | ₩56,616 | ₩60,086 | +3.08% | 796.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,210 | ₩58,934 | ₩54,043 | ₩57,621 | -1.01% | 679.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,805 | ₩58,827 | ₩51,028 | ₩57,353 | +10.71% | 390.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,021 | ₩55,879 | ₩51,725 | ₩52,904 | -3.85% | 327.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,825 | ₩59,256 | ₩54,432 | ₩54,807 | -1.82% | 413만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,013 | ₩56,549 | ₩52,958 | ₩54,927 | -1.94% | 433만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,849 | ₩59,564 | ₩55,865 | ₩56,361 | -2.57% | 365.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,971 | ₩61,413 | ₩51,792 | ₩57,996 | +9.49% | 758.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,497 | ₩52,958 | ₩47,718 | ₩52,596 | +2.13% | 546.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,546 | ₩53,587 | ₩42,546 | ₩51,591 | +21.26% | 721.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,391 | ₩46,391 | ₩40,763 | ₩42,827 | -7.68% | 557.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,889 | ₩46,311 | ₩41,098 | ₩46,150 | +10.17% | 394.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,996 | ₩45,011 | ₩40,201 | ₩41,916 | -0.19% | 370만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,966 | ₩45,855 | ₩40,348 | ₩41,246 | -6.19% | 576.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,003 | ₩45,400 | ₩36,904 | ₩43,336 | +14.03% | 468.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,219 | ₩42,036 | ₩37,775 | ₩38,258 | -7.18% | 379.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,008 | ₩48,093 | ₩38,861 | ₩42,519 | -9.55% | 740.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,891 | ₩48,093 | ₩44,824 | ₩47,303 | +5.37% | 291.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,606 | ₩46,968 | ₩41,514 | ₩44,529 | -4.46% | 348.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,155 | ₩48,241 | ₩44,891 | ₩46,807 | -0.74% | 508.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,778 | ₩47,571 | ₩43,484 | ₩46,700 | +6.67% | 569.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,273 | ₩44,984 | ₩40,897 | ₩43,993 | +6.59% | 616.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,824 | ₩45,051 | ₩40,134 | ₩41,567 | -7.26% | 340.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,380 | ₩46,512 | ₩40,978 | ₩44,904 | +8.52% | 493.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,819 | ₩45,346 | ₩40,629 | ₩41,541 | -5.20% | 278.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,921 | ₩44,422 | ₩42,479 | ₩43,953 | +2.40% | 184.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,388 | ₩43,912 | ₩38,834 | ₩42,854 | +6.10% | 466.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,261 | ₩44,408 | ₩38,700 | ₩40,723 | -7.99% | 512.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,954 | ₩45,882 | ₩36,851 | ₩44,649 | +14.62% | 632.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,073 | ₩38,847 | ₩36,073 | ₩38,392 | +6.43% | 331.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,665 | ₩37,105 | ₩30,820 | ₩36,006 | +13.71% | 472.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,691 | ₩33,393 | ₩31,249 | ₩31,557 | -0.42% | 275.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,614 | ₩32,495 | ₩29,387 | ₩31,584 | +6.65% | 432.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,442 | ₩31,008 | ₩22,968 | ₩29,775 | +21.82% | 757.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,486 | ₩24,589 | ₩22,311 | ₩24,348 | +8.28% | 303.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,548 | ₩22,914 | ₩20,462 | ₩22,231 | +3.17% | 308.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,923 | ₩22,097 | ₩20,945 | ₩21,427 | -2.26% | 76.6만 |
|---|