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 | ₩48,581 | ₩49,182 | ₩47,579 | ₩48,287 | -0.61% | 93만 |
| 2026.10.08 | ₩48,087 | ₩48,541 | ₩47,365 | ₩48,354 | +0.56% | 137.8만 |
| 2026.10.07 | ₩48,528 | ₩49,289 | ₩47,886 | ₩48,167 | -0.74% | 160.2만 |
| 2026.10.06 | ₩49,757 | ₩50,265 | ₩47,873 | ₩48,528 | -2.47% | 235.5만 |
| 2026.10.05 | ₩50,078 | ₩51,147 | ₩49,169 | ₩49,744 | -0.67% | 218.7만 |
| 2026.10.02 | ₩53,352 | ₩53,352 | ₩49,410 | ₩49,971 | -6.34% | 309.8만 |
| 2026.10.01 | ₩55,544 | ₩56,399 | ₩53,032 | ₩53,352 | -3.95% | 160.1만 |
| 2026.09.30 | ₩56,600 | ₩57,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,798 |
| ₩56,025 |
| -1.02% |
| 108.9만 |
| 2026.09.29 | ₩58,364 | ₩58,524 | ₩55,811 | ₩56,720 | -2.82% | 140.8만 |
|---|
| 2026.09.28 | ₩57,776 | ₩58,725 | ₩56,747 | ₩57,950 | +0.30% | 88.6만 |
|---|
| 2026.09.25 | ₩58,284 | ₩59,714 | ₩57,535 | ₩57,990 | -0.50% | 122.2만 |
|---|
| 2026.09.24 | ₩57,709 | ₩58,738 | ₩56,867 | ₩57,896 | +0.32% | 79.7만 |
|---|
| 2026.09.23 | ₩59,527 | ₩59,928 | ₩57,803 | ₩57,896 | -2.74% | 124.7만 |
|---|
| 2026.09.22 | ₩61,705 | ₩62,815 | ₩58,805 | ₩59,527 | -3.53% | 133.2만 |
|---|
| 2026.09.21 | ₩59,901 | ₩62,253 | ₩59,233 | ₩61,385 | +2.48% | 120만 |
|---|
| 2026.09.18 | ₩60,061 | ₩61,024 | ₩59,019 | ₩59,113 | -1.58% | 112.5만 |
|---|
| 2026.09.17 | ₩61,358 | ₩62,668 | ₩60,235 | ₩60,529 | -1.35% | 83.1만 |
|---|
| 2026.09.16 | ₩59,968 | ₩61,946 | ₩58,845 | ₩60,730 | +1.27% | 142.4만 |
|---|
| 2026.09.15 | ₩58,605 | ₩60,756 | ₩58,150 | ₩60,102 | +2.55% | 139.7만 |
|---|
| 2026.09.14 | ₩55,531 | ₩58,805 | ₩55,531 | ₩58,511 | +5.37% | 166.8만 |
|---|
| 2026.09.11 | ₩56,774 | ₩56,921 | ₩52,951 | ₩56,346 | -0.75% | 347.8만 |
|---|
| 2026.09.10 | ₩60,329 | ₩60,810 | ₩55,785 | ₩55,932 | -7.29% | 379.3만 |
|---|
| 2026.09.09 | ₩61,759 | ₩64,298 | ₩61,478 | ₩63,175 | +2.29% | 72.9만 |
|---|
| 2026.09.08 | ₩63,068 | ₩64,124 | ₩61,826 | ₩62,400 | -1.06% | 54.2만 |
|---|
| 2026.09.04 | ₩62,454 | ₩64,672 | ₩61,866 | ₩64,525 | +3.32% | 55만 |
|---|
| 2026.09.03 | ₩65,033 | ₩65,568 | ₩62,534 | ₩62,948 | -3.21% | 95.1만 |
|---|
| 2026.09.02 | ₩67,024 | ₩68,829 | ₩63,924 | ₩64,552 | -3.69% | 79만 |
|---|
| 2026.09.01 | ₩67,679 | ₩68,160 | ₩65,875 | ₩66,664 | -1.50% | 59.7만 |
|---|
| 2026.08.31 | ₩68,120 | ₩68,401 | ₩66,330 | ₩67,840 | -0.41% | 87.8만 |
|---|
| 2026.08.28 | ₩68,896 | ₩70,072 | ₩68,080 | ₩68,789 | -0.16% | 77.1만 |
|---|
| 2026.08.27 | ₩69,337 | ₩70,713 | ₩68,374 | ₩69,136 | -0.29% | 95.2만 |
|---|
| 2026.08.26 | ₩66,877 | ₩69,484 | ₩65,822 | ₩68,936 | +3.08% | 84.8만 |
|---|
| 2026.08.25 | ₩66,396 | ₩66,824 | ₩65,167 | ₩66,730 | +0.50% | 53.7만 |
|---|
| 2026.08.24 | ₩68,000 | ₩68,000 | ₩65,140 | ₩65,795 | -3.24% | 70.4만 |
|---|
| 2026.08.21 | ₩62,146 | ₩68,241 | ₩61,799 | ₩67,359 | +8.39% | 178만 |
|---|
| 2026.08.20 | ₩64,752 | ₩65,728 | ₩60,489 | ₩62,066 | -4.15% | 103.4만 |
|---|
| 2026.08.19 | ₩67,492 | ₩67,653 | ₩65,314 | ₩65,394 | -3.11% | 98.3만 |
|---|
| 2026.08.18 | ₩66,022 | ₩67,706 | ₩65,220 | ₩67,078 | +1.60% | 97.5만 |
|---|
| 2026.08.17 | ₩64,833 | ₩65,768 | ₩64,017 | ₩65,688 | +1.32% | 65.4만 |
|---|
| 2026.08.14 | ₩64,365 | ₩65,234 | ₩63,202 | ₩65,127 | +1.18% | 63.2만 |
|---|
| 2026.08.13 | ₩65,755 | ₩66,730 | ₩63,603 | ₩64,218 | -2.34% | 76.1만 |
|---|
| 2026.08.12 | ₩64,819 | ₩66,690 | ₩64,499 | ₩66,383 | +2.41% | 71.7만 |
|---|
| 2026.08.11 | ₩64,432 | ₩65,648 | ₩63,229 | ₩64,793 | +0.56% | 57.7만 |
|---|
| 2026.08.10 | ₩61,518 | ₩65,113 | ₩61,411 | ₩64,445 | +4.76% | 97.8만 |
|---|
| 2026.08.07 | ₩59,807 | ₩62,200 | ₩59,366 | ₩62,053 | +3.75% | 71.3만 |
|---|
| 2026.08.06 | ₩60,235 | ₩60,970 | ₩58,952 | ₩59,273 | -1.60% | 55.1만 |
|---|
| 2026.08.05 | ₩60,930 | ₩60,930 | ₩59,139 | ₩60,436 | -0.81% | 96.9만 |
|---|
| 2026.08.04 | ₩61,331 | ₩62,480 | ₩60,155 | ₩61,425 | +0.15% | 112.5만 |
|---|
| 2026.08.03 | ₩57,175 | ₩61,638 | ₩56,840 | ₩61,117 | +6.90% | 140.2만 |
|---|
| 2026.07.31 | ₩54,782 | ₩57,175 | ₩53,352 | ₩56,413 | +2.98% | 122.4만 |
|---|
| 2026.07.30 | ₩54,542 | ₩59,821 | ₩54,542 | ₩55,263 | +1.32% | 139.5만 |
|---|
| 2026.07.29 | ₩51,201 | ₩61,679 | ₩51,201 | ₩55,290 | +7.99% | 251만 |
|---|
| 2026.07.28 | ₩55,611 | ₩56,186 | ₩53,179 | ₩54,996 | -1.11% | 136.5만 |
|---|
| 2026.07.27 | ₩53,152 | ₩55,157 | ₩52,938 | ₩54,983 | +3.44% | 97만 |
|---|
| 2026.07.24 | ₩53,473 | ₩54,328 | ₩52,590 | ₩52,778 | -1.30% | 75.1만 |
|---|
| 2026.07.23 | ₩51,682 | ₩53,205 | ₩51,294 | ₩53,098 | +2.74% | 85.1만 |
|---|
| 2026.07.22 | ₩53,005 | ₩53,593 | ₩51,708 | ₩52,617 | -0.73% | 98.3만 |
|---|
| 2026.07.21 | ₩53,553 | ₩54,622 | ₩52,871 | ₩53,807 | +0.47% | 124.3만 |
|---|
| 2026.07.20 | ₩53,152 | ₩54,395 | ₩52,283 | ₩52,764 | -0.73% | 106.4만 |
|---|
| 2026.07.17 | ₩51,922 | ₩53,326 | ₩51,374 | ₩53,259 | +2.57% | 120.1만 |
|---|
| 2026.07.16 | ₩51,682 | ₩54,234 | ₩51,334 | ₩53,165 | +2.87% | 132.4만 |
|---|
| 2026.07.15 | ₩51,976 | ₩52,363 | ₩51,147 | ₩51,749 | -0.44% | 107.4만 |
|---|
| 2026.07.14 | ₩52,778 | ₩53,446 | ₩51,094 | ₩51,815 | -1.82% | 116.7만 |
|---|
| 2026.07.13 | ₩53,539 | ₩55,491 | ₩52,243 | ₩52,778 | -1.42% | 128.2만 |
|---|
| 2026.07.10 | ₩58,030 | ₩58,337 | ₩52,858 | ₩54,234 | -6.54% | 214만 |
|---|
| 2026.07.09 | ₩57,803 | ₩58,658 | ₩57,201 | ₩58,297 | +0.86% | 171.5만 |
|---|
| 2026.07.08 | ₩58,778 | ₩58,912 | ₩56,426 | ₩57,135 | -2.80% | 105.2만 |
|---|
| 2026.07.07 | ₩61,197 | ₩62,507 | ₩59,072 | ₩59,567 | -2.66% | 129.1만 |
|---|
| 2026.07.06 | ₩62,079 | ₩62,748 | ₩58,671 | ₩61,438 | -1.03% | 163.2만 |
|---|
| 2026.07.02 | ₩59,206 | ₩62,106 | ₩56,373 | ₩61,331 | +3.59% | 240.9만 |
|---|
| 2026.07.01 | ₩61,959 | ₩62,748 | ₩58,605 | ₩58,832 | -5.05% | 140.3만 |
|---|
| 2026.06.30 | ₩59,620 | ₩61,826 | ₩57,910 | ₩61,732 | +3.54% | 122.8만 |
|---|
| 2026.06.29 | ₩59,487 | ₩61,278 | ₩58,484 | ₩59,767 | +0.47% | 116.7만 |
|---|
| 2026.06.26 | ₩59,353 | ₩60,396 | ₩58,164 | ₩60,048 | +1.17% | 328만 |
|---|
| 2026.06.25 | ₩56,854 | ₩59,567 | ₩56,453 | ₩59,460 | +4.58% | 161.3만 |
|---|
| 2026.06.24 | ₩59,941 | ₩61,478 | ₩55,263 | ₩56,827 | -5.20% | 213.4만 |
|---|
| 2026.06.23 | ₩58,885 | ₩61,451 | ₩58,818 | ₩59,727 | +1.43% | 110만 |
|---|
| 2026.06.22 | ₩59,914 | ₩60,984 | ₩58,738 | ₩60,075 | +0.27% | 87.8만 |
|---|
| 2026.06.18 | ₩60,810 | ₩61,251 | ₩58,605 | ₩59,928 | -1.45% | 129.6만 |
|---|
| 2026.06.17 | ₩56,747 | ₩61,050 | ₩56,466 | ₩59,567 | +4.97% | 180만 |
|---|
| 2026.06.16 | ₩58,805 | ₩59,674 | ₩57,642 | ₩58,003 | -1.36% | 198.3만 |
|---|
| 2026.06.15 | ₩58,137 | ₩59,821 | ₩57,736 | ₩58,458 | +0.55% | 288.3만 |
|---|
| 2026.06.12 | ₩56,787 | ₩58,190 | ₩55,504 | ₩57,469 | +1.20% | 155.3만 |
|---|
| 2026.06.11 | ₩55,477 | ₩56,934 | ₩54,101 | ₩56,613 | +2.05% | 176.2만 |
|---|
| 2026.06.10 | ₩57,054 | ₩58,324 | ₩53,900 | ₩55,250 | -3.16% | 124만 |
|---|
| 2026.06.09 | ₩55,624 | ₩57,495 | ₩54,903 | ₩57,295 | +3.00% | 113.9만 |
|---|
| 2026.06.08 | ₩58,057 | ₩58,778 | ₩55,330 | ₩55,410 | -4.56% | 110.5만 |
|---|
| 2026.06.05 | ₩56,587 | ₩58,671 | ₩56,226 | ₩57,201 | +1.09% | 81.7만 |
|---|
| 2026.06.04 | ₩55,183 | ₩57,870 | ₩55,063 | ₩56,653 | +2.66% | 104.4만 |
|---|
| 2026.06.03 | ₩53,285 | ₩54,488 | ₩52,457 | ₩54,301 | +1.91% | 57.5만 |
|---|
| 2026.06.02 | ₩51,401 | ₩53,259 | ₩50,893 | ₩52,737 | +2.60% | 58.4만 |
|---|
| 2026.06.01 | ₩51,668 | ₩53,847 | ₩51,000 | ₩51,749 | +0.16% | 88.6만 |
|---|
| 2026.05.29 | ₩53,900 | ₩54,368 | ₩51,722 | ₩52,764 | -2.11% | 84.1만 |
|---|
| 2026.05.28 | ₩52,697 | ₩54,328 | ₩52,176 | ₩54,021 | +2.51% | 78.7만 |
|---|
| 2026.05.27 | ₩55,330 | ₩55,731 | ₩51,588 | ₩53,285 | -3.70% | 95.1만 |
|---|
| 2026.05.26 | ₩54,876 | ₩55,718 | ₩54,395 | ₩55,397 | +0.95% | 69.9만 |
|---|
| 2026.05.22 | ₩55,731 | ₩55,758 | ₩54,462 | ₩54,662 | -1.92% | 51.6만 |
|---|
| 2026.05.21 | ₩56,587 | ₩57,255 | ₩54,502 | ₩55,210 | -2.43% | 50.4만 |
|---|
| 2026.05.20 | ₩57,482 | ₩59,099 | ₩56,840 | ₩57,054 | -0.74% | 90.4만 |
|---|
| 2026.05.19 | ₩55,825 | ₩58,271 | ₩55,143 | ₩57,054 | +2.20% | 130.8만 |
|---|
| 2026.05.18 | ₩55,678 | ₩56,453 | ₩54,288 | ₩56,065 | +0.70% | 89.8만 |
|---|
| 2026.05.15 | ₩54,448 | ₩55,598 | ₩53,980 | ₩54,782 | +0.61% | 102.9만 |
|---|
| 2026.05.14 | ₩53,994 | ₩54,969 | ₩52,818 | ₩54,729 | +1.36% | 68.2만 |
|---|
| 2026.05.13 | ₩54,702 | ₩54,983 | ₩53,579 | ₩53,847 | -1.56% | 62.9만 |
|---|
| 2026.05.12 | ₩54,609 | ₩55,611 | ₩54,555 | ₩54,702 | +0.17% | 65.2만 |
|---|
| 2026.05.11 | ₩55,865 | ₩56,399 | ₩53,539 | ₩54,515 | -2.42% | 133.8만 |
|---|
| 2026.05.08 | ₩58,110 | ₩58,110 | ₩55,718 | ₩56,212 | -3.27% | 56.5만 |
|---|
| 2026.05.07 | ₩58,364 | ₩59,407 | ₩57,682 | ₩58,017 | -0.60% | 88.1만 |
|---|
| 2026.05.06 | ₩58,498 | ₩58,979 | ₩56,800 | ₩58,110 | -0.66% | 54.5만 |
|---|
| 2026.05.05 | ₩57,161 | ₩58,538 | ₩55,798 | ₩58,458 | +2.27% | 73.9만 |
|---|
| 2026.05.04 | ₩57,696 | ₩57,843 | ₩56,279 | ₩56,974 | -1.25% | 92.3만 |
|---|
| 2026.05.01 | ₩57,656 | ₩58,351 | ₩56,039 | ₩57,843 | +0.32% | 79.7만 |
|---|
| 2026.04.30 | ₩56,520 | ₩58,391 | ₩55,464 | ₩57,736 | +2.15% | 128.3만 |
|---|
| 2026.04.29 | ₩55,491 | ₩56,333 | ₩53,914 | ₩55,825 | +0.60% | 126.2만 |
|---|
| 2026.04.28 | ₩57,469 | ₩61,251 | ₩55,076 | ₩56,119 | -2.35% | 270만 |
|---|
| 2026.04.27 | ₩52,831 | ₩53,432 | ₩51,655 | ₩52,644 | -0.35% | 154.6만 |
|---|
| 2026.04.24 | ₩49,998 | ₩52,818 | ₩49,116 | ₩52,457 | +4.92% | 150.9만 |
|---|
| 2026.04.23 | ₩49,877 | ₩50,933 | ₩49,236 | ₩49,998 | +0.24% | 92.4만 |
|---|
| 2026.04.22 | ₩48,755 | ₩49,971 | ₩48,367 | ₩49,450 | +1.43% | 87.3만 |
|---|
| 2026.04.21 | ₩49,837 | ₩50,292 | ₩47,592 | ₩47,966 | -3.75% | 98.6만 |
|---|
| 2026.04.20 | ₩51,361 | ₩52,230 | ₩49,543 | ₩49,757 | -3.12% | 117.5만 |
|---|
| 2026.04.17 | ₩51,334 | ₩53,446 | ₩50,786 | ₩51,454 | +0.23% | 275만 |
|---|
| 2026.04.16 | ₩45,975 | ₩50,626 | ₩44,010 | ₩49,944 | +8.63% | 264.4만 |
|---|
| 2026.04.15 | ₩46,002 | ₩47,057 | ₩45,748 | ₩46,456 | +0.99% | 65.3만 |
|---|
| 2026.04.14 | ₩45,039 | ₩47,271 | ₩45,039 | ₩46,055 | +2.26% | 66.7만 |
|---|
| 2026.04.13 | ₩42,433 | ₩44,745 | ₩42,433 | ₩44,732 | +5.42% | 49.7만 |
|---|
| 2026.04.10 | ₩44,157 | ₩44,197 | ₩42,500 | ₩42,714 | -3.27% | 63.3만 |
|---|
| 2026.04.09 | ₩45,106 | ₩46,122 | ₩42,807 | ₩44,131 | -2.16% | 114만 |
|---|
| 2026.04.08 | ₩42,821 | ₩45,507 | ₩42,821 | ₩45,440 | +6.12% | 153만 |
|---|
| 2026.04.07 | ₩43,382 | ₩43,382 | ₩40,656 | ₩41,418 | -4.53% | 101.6만 |
|---|
| 2026.04.06 | ₩46,269 | ₩46,269 | ₩43,235 | ₩43,623 | -5.72% | 125.6만 |
|---|
| 2026.04.02 | ₩44,211 | ₩46,189 | ₩43,930 | ₩46,028 | +4.11% | 61.6만 |
|---|
| 2026.04.01 | ₩44,759 | ₩45,414 | ₩44,037 | ₩44,879 | +0.27% | 128.2만 |
|---|
| 2026.03.31 | ₩42,139 | ₩44,959 | ₩42,046 | ₩44,278 | +5.07% | 113.6만 |
|---|
| 2026.03.30 | ₩41,778 | ₩42,019 | ₩40,990 | ₩41,859 | +0.19% | 91.5만 |
|---|
| 2026.03.27 | ₩42,460 | ₩42,794 | ₩40,094 | ₩41,805 | -1.54% | 80.5만 |
|---|
| 2026.03.26 | ₩43,970 | ₩44,638 | ₩43,075 | ₩43,101 | -1.98% | 71.9만 |
|---|
| 2026.03.25 | ₩43,796 | ₩44,892 | ₩43,796 | ₩44,478 | +1.56% | 82.9만 |
|---|
| 2026.03.24 | ₩42,233 | ₩44,024 | ₩41,712 | ₩43,583 | +3.20% | 66만 |
|---|
| 2026.03.23 | ₩41,885 | ₩42,767 | ₩41,765 | ₩42,433 | +1.31% | 68.7만 |
|---|
| 2026.03.20 | ₩41,939 | ₩42,059 | ₩40,963 | ₩41,137 | -1.91% | 164.2만 |
|---|
| 2026.03.19 | ₩41,204 | ₩42,246 | ₩40,241 | ₩41,645 | +1.07% | 90.2만 |
|---|
| 2026.03.18 | ₩43,649 | ₩43,783 | ₩41,150 | ₩41,351 | -5.27% | 97.9만 |
|---|
| 2026.03.17 | ₩43,690 | ₩44,558 | ₩43,329 | ₩43,770 | +0.18% | 96.7만 |
|---|
| 2026.03.16 | ₩43,850 | ₩45,734 | ₩43,436 | ₩43,890 | +0.09% | 127.4만 |
|---|
| 2026.03.13 | ₩42,447 | ₩45,280 | ₩42,259 | ₩43,222 | +1.83% | 107.6만 |
|---|
| 2026.03.12 | ₩42,500 | ₩43,770 | ₩41,805 | ₩42,447 | -0.13% | 115.4만 |
|---|
| 2026.03.11 | ₩40,669 | ₩43,155 | ₩40,108 | ₩43,155 | +6.11% | 84.5만 |
|---|
| 2026.03.10 | ₩39,132 | ₩41,083 | ₩38,517 | ₩41,017 | +4.82% | 83.9만 |
|---|
| 2026.03.09 | ₩37,903 | ₩39,413 | ₩36,807 | ₩39,132 | +3.24% | 76.9만 |
|---|
| 2026.03.06 | ₩38,905 | ₩39,426 | ₩38,090 | ₩38,157 | -1.92% | 49.1만 |
|---|
| 2026.03.05 | ₩38,277 | ₩39,052 | ₩37,675 | ₩38,972 | +1.82% | 88만 |
|---|
| 2026.03.04 | ₩40,335 | ₩40,749 | ₩38,798 | ₩39,052 | -3.18% | 61.4만 |
|---|
| 2026.03.03 | ₩40,629 | ₩40,789 | ₩39,186 | ₩39,867 | -1.87% | 83.3만 |
|---|
| 2026.03.02 | ₩41,110 | ₩41,925 | ₩40,148 | ₩40,963 | -0.36% | 97.7만 |
|---|
| 2026.02.27 | ₩42,019 | ₩42,487 | ₩41,244 | ₩42,407 | +0.92% | 88.7만 |
|---|
| 2026.02.26 | ₩41,965 | ₩42,901 | ₩41,271 | ₩42,634 | +1.59% | 83.3만 |
|---|
| 2026.02.25 | ₩42,714 | ₩43,369 | ₩41,271 | ₩41,725 | -2.32% | 138.6만 |
|---|
| 2026.02.24 | ₩39,587 | ₩47,111 | ₩38,758 | ₩43,436 | +9.72% | 263.2만 |
|---|
| 2026.02.23 | ₩46,884 | ₩47,966 | ₩46,523 | ₩47,285 | +0.86% | 167.2만 |
|---|
| 2026.02.20 | ₩47,017 | ₩47,846 | ₩46,175 | ₩47,178 | +0.34% | 56.4만 |
|---|
| 2026.02.19 | ₩47,846 | ₩47,966 | ₩46,630 | ₩46,790 | -2.21% | 61.1만 |
|---|
| 2026.02.18 | ₩47,472 | ₩47,659 | ₩46,670 | ₩47,111 | -0.76% | 67만 |
|---|
| 2026.02.17 | ₩44,772 | ₩47,432 | ₩44,705 | ₩46,296 | +3.40% | 106.9만 |
|---|
| 2026.02.13 | ₩43,609 | ₩45,694 | ₩43,262 | ₩44,411 | +1.84% | 56.3만 |
|---|
| 2026.02.12 | ₩46,135 | ₩46,215 | ₩43,168 | ₩43,583 | -5.53% | 63.7만 |
|---|
| 2026.02.11 | ₩46,429 | ₩46,429 | ₩41,404 | ₩45,307 | -2.42% | 115.5만 |
|---|
| 2026.02.10 | ₩45,507 | ₩46,643 | ₩44,892 | ₩46,122 | +1.35% | 46.1만 |
|---|
| 2026.02.09 | ₩46,483 | ₩46,844 | ₩44,772 | ₩45,347 | -2.44% | 66.7만 |
|---|
| 2026.02.06 | ₩45,788 | ₩47,646 | ₩45,788 | ₩46,683 | +1.96% | 82.2만 |
|---|
| 2026.02.05 | ₩45,400 | ₩47,258 | ₩44,772 | ₩45,307 | -0.21% | 76.3만 |
|---|
| 2026.02.04 | ₩46,750 | ₩47,311 | ₩45,026 | ₩45,734 | -2.17% | 102.8만 |
|---|
| 2026.02.03 | ₩47,004 | ₩48,020 | ₩45,721 | ₩47,057 | +0.11% | 111.6만 |
|---|
| 2026.02.02 | ₩47,031 | ₩48,113 | ₩46,175 | ₩46,804 | -0.48% | 135.7만 |
|---|
| 2026.01.30 | ₩45,414 | ₩46,897 | ₩44,892 | ₩46,576 | +2.56% | 137.1만 |
|---|
| 2026.01.29 | ₩45,587 | ₩46,042 | ₩44,612 | ₩45,440 | -0.32% | 72.3만 |
|---|
| 2026.01.28 | ₩46,229 | ₩46,496 | ₩44,131 | ₩45,587 | -1.39% | 112.5만 |
|---|
| 2026.01.27 | ₩46,697 | ₩47,445 | ₩46,015 | ₩46,229 | -1.00% | 86.6만 |
|---|
| 2026.01.26 | ₩43,663 | ₩46,763 | ₩43,369 | ₩46,403 | +6.27% | 161.3만 |
|---|
| 2026.01.23 | ₩42,620 | ₩44,117 | ₩42,233 | ₩43,877 | +2.95% | 150.5만 |
|---|
| 2026.01.22 | ₩42,901 | ₩44,438 | ₩42,099 | ₩42,767 | -0.31% | 322.9만 |
|---|
| 2026.01.21 | ₩43,035 | ₩44,866 | ₩42,794 | ₩44,117 | +2.52% | 75.8만 |
|---|
| 2026.01.20 | ₩41,164 | ₩42,741 | ₩40,789 | ₩42,594 | +3.47% | 67.1만 |
|---|
| 2026.01.16 | ₩41,765 | ₩42,300 | ₩41,431 | ₩41,458 | -0.74% | 53.9만 |
|---|
| 2026.01.15 | ₩41,150 | ₩42,848 | ₩41,150 | ₩41,725 | +1.40% | 64만 |
|---|
| 2026.01.14 | ₩41,110 | ₩41,765 | ₩40,028 | ₩41,164 | +0.13% | 63.2만 |
|---|
| 2026.01.13 | ₩42,433 | ₩42,433 | ₩40,576 | ₩41,337 | -2.58% | 72.8만 |
|---|
| 2026.01.12 | ₩44,705 | ₩44,932 | ₩42,086 | ₩42,166 | -5.68% | 86.3만 |
|---|
| 2026.01.09 | ₩44,384 | ₩46,135 | ₩44,384 | ₩44,785 | +0.90% | 135.5만 |
|---|
| 2026.01.08 | ₩43,837 | ₩46,389 | ₩43,837 | ₩44,598 | +1.74% | 109.7만 |
|---|
| 2026.01.07 | ₩42,407 | ₩45,066 | ₩42,072 | ₩44,037 | +3.84% | 105.4만 |
|---|
| 2026.01.06 | ₩42,059 | ₩43,396 | ₩41,204 | ₩41,498 | -1.33% | 83.9만 |
|---|
| 2026.01.05 | ₩41,271 | ₩42,607 | ₩40,870 | ₩42,447 | +2.85% | 59.3만 |
|---|
| 2026.01.02 | ₩43,569 | ₩43,943 | ₩40,522 | ₩41,431 | -4.91% | 83.6만 |
|---|
| 2025.12.31 | ₩43,756 | ₩44,558 | ₩43,382 | ₩43,743 | -0.03% | 69.5만 |
|---|
| 2025.12.30 | ₩44,705 | ₩45,226 | ₩43,529 | ₩43,743 | -2.15% | 63.8만 |
|---|
| 2025.12.29 | ₩43,703 | ₩44,826 | ₩43,436 | ₩44,705 | +2.29% | 61.6만 |
|---|
| 2025.12.26 | ₩43,609 | ₩44,104 | ₩42,807 | ₩43,837 | +0.52% | 41.4만 |
|---|
| 2025.12.24 | ₩43,890 | ₩44,264 | ₩43,101 | ₩43,623 | -0.61% | 44.6만 |
|---|
| 2025.12.23 | ₩43,369 | ₩44,117 | ₩42,407 | ₩43,890 | +1.20% | 46만 |
|---|
| 2025.12.22 | ₩42,807 | ₩44,304 | ₩42,366 | ₩43,756 | +2.22% | 52.3만 |
|---|
| 2025.12.19 | ₩42,139 | ₩43,529 | ₩41,511 | ₩42,741 | +1.43% | 83.7만 |
|---|
| 2025.12.18 | ₩41,952 | ₩43,796 | ₩41,431 | ₩42,366 | +0.99% | 105.6만 |
|---|
| 2025.12.17 | ₩39,613 | ₩42,407 | ₩38,865 | ₩41,952 | +5.90% | 136.8만 |
|---|
| 2025.12.16 | ₩39,493 | ₩40,148 | ₩38,731 | ₩39,226 | -0.68% | 86.8만 |
|---|
| 2025.12.15 | ₩40,282 | ₩40,816 | ₩39,546 | ₩39,800 | -1.19% | 53.7만 |
|---|
| 2025.12.12 | ₩40,375 | ₩41,110 | ₩39,734 | ₩40,616 | +0.60% | 53.3만 |
|---|
| 2025.12.11 | ₩39,934 | ₩40,469 | ₩38,598 | ₩40,068 | +0.33% | 83.9만 |
|---|
| 2025.12.10 | ₩40,629 | ₩41,765 | ₩39,667 | ₩40,108 | -1.28% | 100.9만 |
|---|
| 2025.12.09 | ₩41,230 | ₩42,300 | ₩39,440 | ₩40,910 | -0.78% | 143.4만 |
|---|
| 2025.12.08 | ₩44,144 | ₩44,291 | ₩40,870 | ₩41,150 | -6.78% | 131만 |
|---|
| 2025.12.05 | ₩44,037 | ₩45,333 | ₩43,984 | ₩44,532 | +1.12% | 83.8만 |
|---|
| 2025.12.04 | ₩41,524 | ₩45,761 | ₩40,415 | ₩43,917 | +5.76% | 316.5만 |
|---|
| 2025.12.03 | ₩36,940 | ₩38,424 | ₩36,753 | ₩37,862 | +2.50% | 107만 |
|---|
| 2025.12.02 | ₩38,197 | ₩38,437 | ₩36,954 | ₩37,007 | -3.11% | 53.3만 |
|---|
| 2025.12.01 | ₩38,851 | ₩39,186 | ₩37,582 | ₩38,130 | -1.86% | 71.5만 |
|---|
| 2025.11.28 | ₩38,277 | ₩38,745 | ₩37,635 | ₩38,290 | +0.03% | 23.9만 |
|---|
| 2025.11.26 | ₩37,769 | ₩38,384 | ₩37,421 | ₩38,157 | +1.03% | 38.6만 |
|---|
| 2025.11.25 | ₩37,969 | ₩38,410 | ₩37,555 | ₩37,849 | -0.32% | 64.1만 |
|---|
| 2025.11.24 | ₩35,978 | ₩38,651 | ₩35,978 | ₩37,943 | +5.46% | 205.1만 |
|---|
| 2025.11.21 | ₩34,160 | ₩37,007 | ₩33,693 | ₩35,911 | +5.13% | 140.1만 |
|---|
| 2025.11.20 | ₩33,826 | ₩35,564 | ₩33,626 | ₩34,307 | +1.42% | 148만 |
|---|
| 2025.11.19 | ₩32,182 | ₩34,521 | ₩31,554 | ₩33,759 | +4.90% | 109.8만 |
|---|
| 2025.11.18 | ₩31,728 | ₩32,423 | ₩30,739 | ₩32,089 | +1.14% | 46.7만 |
|---|
| 2025.11.17 | ₩31,581 | ₩32,129 | ₩31,113 | ₩31,501 | -0.25% | 27.7만 |
|---|
| 2025.11.14 | ₩31,407 | ₩32,329 | ₩31,167 | ₩31,474 | +0.21% | 49.1만 |
|---|
| 2025.11.13 | ₩32,102 | ₩32,329 | ₩31,741 | ₩32,129 | +0.08% | 44.7만 |
|---|
| 2025.11.12 | ₩32,517 | ₩32,918 | ₩32,182 | ₩32,196 | -0.99% | 60.5만 |
|---|
| 2025.11.11 | ₩32,076 | ₩33,305 | ₩31,568 | ₩32,690 | +1.92% | 53만 |
|---|
| 2025.11.10 | ₩31,608 | ₩32,209 | ₩31,167 | ₩32,076 | +1.48% | 68.2만 |
|---|
| 2025.11.07 | ₩32,062 | ₩32,303 | ₩31,020 | ₩31,501 | -1.75% | 99만 |
|---|
| 2025.11.06 | ₩31,260 | ₩32,156 | ₩30,993 | ₩32,062 | +2.57% | 70.7만 |
|---|
| 2025.11.05 | ₩31,888 | ₩32,410 | ₩31,020 | ₩31,247 | -2.01% | 78.1만 |
|---|
| 2025.11.04 | ₩30,819 | ₩31,848 | ₩30,632 | ₩31,768 | +3.08% | 73.9만 |
|---|
| 2025.11.03 | ₩29,536 | ₩31,300 | ₩29,309 | ₩31,073 | +5.20% | 110.9만 |
|---|
| 2025.10.31 | ₩30,311 | ₩30,726 | ₩28,975 | ₩29,697 | -2.03% | 123.4만 |
|---|
| 2025.10.30 | ₩30,619 | ₩30,926 | ₩29,175 | ₩30,311 | -1.00% | 190.4만 |
|---|
| 2025.10.29 | ₩25,286 | ₩30,672 | ₩24,671 | ₩29,737 | +17.60% | 260만 |
|---|
| 2025.10.28 | ₩23,723 | ₩24,204 | ₩22,907 | ₩24,164 | +1.86% | 105.1만 |
|---|
| 2025.10.27 | ₩24,377 | ₩24,377 | ₩23,535 | ₩23,749 | -2.58% | 78.8만 |
|---|
| 2025.10.24 | ₩24,324 | ₩24,524 | ₩24,123 | ₩24,284 | -0.16% | 48.6만 |
|---|
| 2025.10.23 | ₩24,110 | ₩24,177 | ₩23,576 | ₩24,123 | +0.06% | 70.1만 |
|---|
| 2025.10.22 | ₩23,495 | ₩24,137 | ₩23,322 | ₩24,123 | +2.67% | 73.3만 |
|---|
| 2025.10.21 | ₩22,854 | ₩23,749 | ₩22,440 | ₩23,375 | +2.28% | 62.9만 |
|---|
| 2025.10.20 | ₩22,426 | ₩22,947 | ₩22,252 | ₩22,680 | +1.13% | 48.7만 |
|---|
| 2025.10.17 | ₩22,132 | ₩22,426 | ₩21,704 | ₩22,172 | +0.18% | 64.4만 |
|---|
| 2025.10.16 | ₩21,718 | ₩22,854 | ₩21,704 | ₩22,373 | +3.02% | 69.6만 |
|---|
| 2025.10.15 | ₩21,317 | ₩21,958 | ₩21,303 | ₩21,544 | +1.07% | 81.2만 |
|---|
| 2025.10.14 | ₩20,675 | ₩21,477 | ₩20,408 | ₩21,210 | +2.59% | 41.4만 |
|---|
| 2025.10.13 | ₩21,491 | ₩21,851 | ₩20,742 | ₩20,836 | -3.05% | 51.8만 |
|---|
| 2025.10.10 | ₩21,865 | ₩22,039 | ₩20,889 | ₩21,370 | -2.26% | 76.6만 |
|---|