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 | ₩50,269 | ₩51,342 | ₩47,545 | ₩48,471 | -3.58% | 845.2만 |
| 2026.09.28–2026.10.02 | ₩57,996 | ₩58,949 | ₩49,598 | ₩50,161 | -13.51% | 808.1만 |
| 2026.09.21–2026.09.25 | ₩60,129 | ₩63,054 | ₩57,084 | ₩58,211 | -3.19% | 579.7만 |
| 2026.09.14–2026.09.18 | ₩55,742 | ₩62,906 | ₩55,742 | ₩59,338 | +6.45% | 644.5만 |
| 2026.09.08–2026.09.11 | ₩63,309 | ₩64,543 | ₩53,153 | ₩56,561 | -10.66% | 854.1만 |
| 2026.08.31–2026.09.04 | ₩68,380 | ₩69,091 | ₩62,101 | ₩64,771 | -5.28% | 376.6만 |
| 2026.08.24–2026.08.28 | ₩68,259 | ₩70,982 | ₩65,388 | ₩69,051 | +1.16% | 381.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,080 |
| ₩68,501 |
| ₩60,719 |
| ₩67,615 |
| +3.90% |
| 542.6만 |
| 2026.08.10–2026.08.14 | ₩61,752 | ₩66,985 | ₩61,645 | ₩65,375 | +5.87% | 366.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,392 | ₩62,718 | ₩57,057 | ₩62,289 | +8.53% | 476만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,354 | ₩61,913 | ₩51,396 | ₩56,628 | +6.14% | 746.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,354 | ₩54,830 | ₩51,489 | ₩52,979 | -0.70% | 489.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,743 | ₩55,702 | ₩51,288 | ₩53,462 | -0.52% | 604.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,316 | ₩62,987 | ₩53,059 | ₩54,441 | -12.64% | 783만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,713 | ₩62,987 | ₩56,587 | ₩61,565 | +3.10% | 620.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,143 | ₩61,712 | ₩55,474 | ₩60,277 | +0.22% | 900.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,358 | ₩61,484 | ₩56,681 | ₩60,156 | +3.08% | 796.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,278 | ₩59,002 | ₩54,106 | ₩57,688 | -1.01% | 679.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,865 | ₩58,895 | ₩51,087 | ₩57,419 | +10.71% | 390.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,085 | ₩55,943 | ₩51,785 | ₩52,965 | -3.85% | 327.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,890 | ₩59,324 | ₩54,495 | ₩54,870 | -1.82% | 413만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,078 | ₩56,614 | ₩53,019 | ₩54,991 | -1.94% | 433만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,916 | ₩59,633 | ₩55,930 | ₩56,426 | -2.57% | 365.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,032 | ₩61,484 | ₩51,852 | ₩58,063 | +9.49% | 758.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,557 | ₩53,019 | ₩47,773 | ₩52,657 | +2.13% | 546.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,595 | ₩53,649 | ₩42,595 | ₩51,650 | +21.26% | 721.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,445 | ₩46,445 | ₩40,811 | ₩42,877 | -7.68% | 557.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,937 | ₩46,365 | ₩41,146 | ₩46,204 | +10.17% | 394.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,045 | ₩45,063 | ₩40,247 | ₩41,964 | -0.19% | 370만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,017 | ₩45,909 | ₩40,395 | ₩41,294 | -6.19% | 576.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,047 | ₩45,452 | ₩36,947 | ₩43,386 | +14.03% | 468.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,267 | ₩42,085 | ₩37,819 | ₩38,302 | -7.18% | 379.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,062 | ₩48,149 | ₩38,906 | ₩42,568 | -9.55% | 740.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,943 | ₩48,149 | ₩44,876 | ₩47,357 | +5.37% | 291.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,660 | ₩47,022 | ₩41,562 | ₩44,580 | -4.46% | 348.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,210 | ₩48,297 | ₩44,943 | ₩46,861 | -0.74% | 508.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,829 | ₩47,626 | ₩43,534 | ₩46,754 | +6.67% | 569.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,320 | ₩45,037 | ₩40,945 | ₩44,044 | +6.59% | 616.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,876 | ₩45,104 | ₩40,180 | ₩41,616 | -7.26% | 340.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,428 | ₩46,566 | ₩41,025 | ₩44,956 | +8.52% | 493.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,869 | ₩45,399 | ₩40,676 | ₩41,589 | -5.20% | 278.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,970 | ₩44,473 | ₩42,528 | ₩44,003 | +2.40% | 184.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,435 | ₩43,963 | ₩38,879 | ₩42,903 | +6.10% | 466.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,312 | ₩44,460 | ₩38,745 | ₩40,770 | -7.99% | 512.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,999 | ₩45,935 | ₩36,893 | ₩44,701 | +14.62% | 632.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,115 | ₩38,892 | ₩36,115 | ₩38,436 | +6.43% | 331.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,701 | ₩37,148 | ₩30,856 | ₩36,048 | +13.71% | 472.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,728 | ₩33,432 | ₩31,285 | ₩31,594 | -0.42% | 275.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,649 | ₩32,533 | ₩29,421 | ₩31,621 | +6.65% | 432.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,470 | ₩31,044 | ₩22,995 | ₩29,810 | +21.82% | 757.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,512 | ₩24,618 | ₩22,337 | ₩24,376 | +8.28% | 303.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,572 | ₩22,941 | ₩20,486 | ₩22,257 | +3.17% | 308.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,948 | ₩22,122 | ₩20,969 | ₩21,452 | -2.26% | 76.6만 |
|---|