시장 데이터를 불러오는 중
전체 종목
아젠타 과거 주가
Azenta, Inc. - Common Stock · AZTA · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Azenta, Inc. - Common Stock · AZTA · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,192 | ₩51,410 | ₩48,111 | ₩50,579 | +4.95% | 116.3만 |
| 2026.10.08 | ₩47,924 | ₩48,527 | ₩46,838 | ₩48,272 | +0.73% | 122.1만 |
| 2026.10.07 | ₩51,397 | ₩52,443 | ₩47,682 | ₩48,125 | -6.37% | 169만 |
| 2026.10.06 | ₩58,678 | ₩62,231 | ₩52,738 | ₩52,764 | -10.08% | 254.3만 |
| 2026.10.05 | ₩52,952 | ₩57,954 | ₩52,081 | ₩57,297 | +8.20% | 237만 |
| 2026.10.02 | ₩46,999 | ₩56,318 | ₩46,476 | ₩51,960 | +10.56% | 338.5만 |
| 2026.10.01 | ₩46,824 | ₩46,972 | ₩45,845 | ₩46,234 | -1.26% | 93.6만 |
| 2026.09.30 | ₩46,087 | ₩47,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,784 |
| +1.51% |
| 92.9만 |
| 2026.09.29 | ₩45,872 | ₩46,194 | ₩45,135 | ₩45,966 | +0.20% | 81.4만 |
|---|
| 2026.09.28 | ₩45,027 | ₩46,543 | ₩44,625 | ₩45,926 | +2.00% | 73.7만 |
|---|
| 2026.09.25 | ₩46,073 | ₩46,114 | ₩45,148 | ₩45,617 | -0.99% | 78.1만 |
|---|
| 2026.09.24 | ₩45,175 | ₩46,690 | ₩44,934 | ₩45,859 | +1.51% | 91.8만 |
|---|
| 2026.09.23 | ₩45,792 | ₩46,771 | ₩45,430 | ₩45,711 | -0.18% | 76.9만 |
|---|
| 2026.09.22 | ₩45,591 | ₩46,744 | ₩45,215 | ₩45,966 | +0.82% | 113.2만 |
|---|
| 2026.09.21 | ₩44,960 | ₩45,550 | ₩44,384 | ₩45,255 | +0.66% | 71.8만 |
|---|
| 2026.09.18 | ₩44,840 | ₩45,349 | ₩44,290 | ₩44,572 | -0.60% | 143만 |
|---|
| 2026.09.17 | ₩45,510 | ₩45,644 | ₩44,746 | ₩45,094 | -0.91% | 75.1만 |
|---|
| 2026.09.16 | ₩44,290 | ₩45,497 | ₩44,223 | ₩44,531 | +0.54% | 73만 |
|---|
| 2026.09.15 | ₩42,815 | ₩45,349 | ₩42,815 | ₩44,290 | +3.45% | 71.9만 |
|---|
| 2026.09.14 | ₩41,407 | ₩43,284 | ₩40,589 | ₩42,962 | +3.76% | 68.9만 |
|---|
| 2026.09.11 | ₩40,978 | ₩41,675 | ₩40,468 | ₩41,367 | +0.95% | 74.9만 |
|---|
| 2026.09.10 | ₩39,878 | ₩40,737 | ₩39,744 | ₩40,468 | +1.48% | 85.4만 |
|---|
| 2026.09.09 | ₩40,991 | ₩41,192 | ₩40,307 | ₩40,428 | -1.37% | 88만 |
|---|
| 2026.09.08 | ₩41,327 | ₩42,453 | ₩41,112 | ₩41,327 | 0.00% | 116만 |
|---|
| 2026.09.04 | ₩41,112 | ₩42,346 | ₩41,045 | ₩42,010 | +2.19% | 75.2만 |
|---|
| 2026.09.03 | ₩43,257 | ₩43,499 | ₩41,313 | ₩41,809 | -3.35% | 75.9만 |
|---|
| 2026.09.02 | ₩42,372 | ₩43,164 | ₩41,809 | ₩42,547 | +0.41% | 79.3만 |
|---|
| 2026.09.01 | ₩43,660 | ₩44,799 | ₩40,991 | ₩42,332 | -3.04% | 145.4만 |
|---|
| 2026.08.31 | ₩43,888 | ₩44,277 | ₩43,271 | ₩43,780 | -0.24% | 47.6만 |
|---|
| 2026.08.28 | ₩45,068 | ₩45,269 | ₩43,566 | ₩44,183 | -1.96% | 66만 |
|---|
| 2026.08.27 | ₩45,014 | ₩45,510 | ₩44,639 | ₩45,068 | +0.12% | 49.1만 |
|---|
| 2026.08.26 | ₩44,022 | ₩45,121 | ₩43,512 | ₩45,014 | +2.25% | 60.2만 |
|---|
| 2026.08.25 | ₩44,330 | ₩45,497 | ₩43,941 | ₩44,531 | +0.45% | 98.9만 |
|---|
| 2026.08.24 | ₩44,679 | ₩46,006 | ₩42,721 | ₩44,089 | -1.32% | 189.6만 |
|---|
| 2026.08.21 | ₩49,010 | ₩50,270 | ₩48,339 | ₩50,150 | +2.33% | 64.7만 |
|---|
| 2026.08.20 | ₩47,267 | ₩49,814 | ₩47,119 | ₩48,956 | +3.57% | 70.7만 |
|---|
| 2026.08.19 | ₩45,215 | ₩48,125 | ₩45,215 | ₩47,763 | +5.63% | 84만 |
|---|
| 2026.08.18 | ₩44,504 | ₩44,947 | ₩43,982 | ₩44,223 | -0.63% | 56만 |
|---|
| 2026.08.17 | ₩44,236 | ₩45,041 | ₩43,767 | ₩45,027 | +1.79% | 53.3만 |
|---|
| 2026.08.14 | ₩45,376 | ₩45,470 | ₩44,209 | ₩44,759 | -1.36% | 49.8만 |
|---|
| 2026.08.13 | ₩45,094 | ₩45,644 | ₩44,357 | ₩45,470 | +0.83% | 45.1만 |
|---|
| 2026.08.12 | ₩44,277 | ₩45,135 | ₩43,968 | ₩44,960 | +1.54% | 52.6만 |
|---|
| 2026.08.11 | ₩44,652 | ₩45,577 | ₩43,847 | ₩44,773 | +0.27% | 60.9만 |
|---|
| 2026.08.10 | ₩42,600 | ₩44,974 | ₩42,600 | ₩44,692 | +4.91% | 86.7만 |
|---|
| 2026.08.07 | ₩41,219 | ₩43,056 | ₩40,991 | ₩42,962 | +4.23% | 73.6만 |
|---|
| 2026.08.06 | ₩42,667 | ₩42,855 | ₩40,790 | ₩41,219 | -3.39% | 75만 |
|---|
| 2026.08.05 | ₩41,554 | ₩43,070 | ₩39,168 | ₩42,667 | +2.68% | 110.8만 |
|---|
| 2026.08.04 | ₩39,436 | ₩40,629 | ₩38,967 | ₩40,401 | +2.45% | 89.5만 |
|---|
| 2026.08.03 | ₩37,223 | ₩40,535 | ₩37,223 | ₩40,066 | +7.64% | 111.1만 |
|---|
| 2026.07.31 | ₩38,940 | ₩38,940 | ₩37,304 | ₩37,720 | -3.13% | 45.7만 |
|---|
| 2026.07.30 | ₩37,532 | ₩38,698 | ₩37,009 | ₩38,618 | +2.89% | 61.6만 |
|---|
| 2026.07.29 | ₩38,739 | ₩38,940 | ₩37,693 | ₩37,921 | -2.11% | 69.3만 |
|---|
| 2026.07.28 | ₩37,304 | ₩38,940 | ₩37,210 | ₩38,792 | +3.99% | 65.5만 |
|---|
| 2026.07.27 | ₩37,103 | ₩37,626 | ₩36,419 | ₩36,902 | -0.54% | 71.1만 |
|---|
| 2026.07.24 | ₩37,813 | ₩37,934 | ₩36,633 | ₩36,700 | -2.94% | 69.8만 |
|---|
| 2026.07.23 | ₩36,472 | ₩38,001 | ₩36,472 | ₩37,947 | +4.04% | 60.7만 |
|---|
| 2026.07.22 | ₩35,668 | ₩36,499 | ₩35,091 | ₩36,419 | +2.11% | 49.9만 |
|---|
| 2026.07.21 | ₩34,810 | ₩36,379 | ₩33,764 | ₩35,655 | +2.43% | 55.7만 |
|---|
| 2026.07.20 | ₩35,427 | ₩35,467 | ₩34,729 | ₩35,212 | -0.61% | 34.6만 |
|---|
| 2026.07.17 | ₩35,333 | ₩36,084 | ₩34,702 | ₩35,252 | -0.23% | 40.8만 |
|---|
| 2026.07.16 | ₩35,829 | ₩36,097 | ₩35,185 | ₩35,909 | +0.22% | 66.1만 |
|---|
| 2026.07.15 | ₩34,770 | ₩36,177 | ₩34,314 | ₩35,815 | +3.01% | 52.8만 |
|---|
| 2026.07.14 | ₩34,770 | ₩35,065 | ₩33,321 | ₩34,112 | -1.89% | 88만 |
|---|
| 2026.07.13 | ₩34,005 | ₩35,413 | ₩33,469 | ₩34,930 | +2.72% | 57.5만 |
|---|
| 2026.07.10 | ₩34,206 | ₩34,716 | ₩33,549 | ₩34,005 | -0.59% | 54.5만 |
|---|
| 2026.07.09 | ₩32,879 | ₩34,287 | ₩32,798 | ₩34,086 | +3.67% | 59.2만 |
|---|
| 2026.07.08 | ₩33,965 | ₩33,965 | ₩32,517 | ₩32,865 | -3.24% | 55.7만 |
|---|
| 2026.07.07 | ₩34,461 | ₩34,877 | ₩33,053 | ₩34,019 | -1.28% | 81.4만 |
|---|
| 2026.07.06 | ₩34,501 | ₩34,917 | ₩33,630 | ₩34,421 | -0.23% | 52.7만 |
|---|
| 2026.07.02 | ₩35,252 | ₩35,936 | ₩34,461 | ₩34,649 | -1.71% | 51.8만 |
|---|
| 2026.07.01 | ₩34,220 | ₩36,271 | ₩33,871 | ₩35,118 | +2.63% | 64.2만 |
|---|
| 2026.06.30 | ₩33,536 | ₩34,354 | ₩33,442 | ₩34,220 | +2.04% | 38만 |
|---|
| 2026.06.29 | ₩34,515 | ₩34,649 | ₩33,737 | ₩34,206 | -0.89% | 51.4만 |
|---|
| 2026.06.26 | ₩32,463 | ₩34,515 | ₩32,463 | ₩34,193 | +5.33% | 172만 |
|---|
| 2026.06.25 | ₩32,383 | ₩33,898 | ₩32,222 | ₩33,026 | +1.99% | 65.1만 |
|---|
| 2026.06.24 | ₩30,197 | ₩32,048 | ₩29,795 | ₩31,994 | +5.95% | 58.8만 |
|---|
| 2026.06.23 | ₩29,486 | ₩30,304 | ₩29,486 | ₩29,768 | +0.95% | 48.7만 |
|---|
| 2026.06.22 | ₩31,283 | ₩31,659 | ₩29,755 | ₩29,862 | -4.54% | 59.1만 |
|---|
| 2026.06.18 | ₩30,881 | ₩31,645 | ₩30,197 | ₩31,256 | +1.22% | 118.7만 |
|---|
| 2026.06.17 | ₩30,894 | ₩31,980 | ₩30,358 | ₩30,412 | -1.56% | 63만 |
|---|
| 2026.06.16 | ₩30,747 | ₩31,377 | ₩30,599 | ₩31,015 | +0.87% | 64만 |
|---|
| 2026.06.15 | ₩30,827 | ₩31,297 | ₩30,425 | ₩30,774 | -0.17% | 73.9만 |
|---|
| 2026.06.12 | ₩30,157 | ₩31,028 | ₩30,036 | ₩30,291 | +0.44% | 58.5만 |
|---|
| 2026.06.11 | ₩30,009 | ₩30,479 | ₩29,191 | ₩30,117 | +0.36% | 104.2만 |
|---|
| 2026.06.10 | ₩30,331 | ₩31,136 | ₩29,983 | ₩30,009 | -1.06% | 105.4만 |
|---|
| 2026.06.09 | ₩30,868 | ₩31,390 | ₩29,795 | ₩30,465 | -1.30% | 100만 |
|---|
| 2026.06.08 | ₩30,800 | ₩31,082 | ₩29,822 | ₩30,452 | -1.13% | 83.2만 |
|---|
| 2026.06.05 | ₩30,680 | ₩30,854 | ₩29,688 | ₩30,425 | -0.83% | 109.1만 |
|---|
| 2026.06.04 | ₩32,034 | ₩32,463 | ₩30,573 | ₩30,626 | -4.40% | 139.6만 |
|---|
| 2026.06.03 | ₩31,055 | ₩32,664 | ₩30,908 | ₩32,034 | +3.15% | 104.3만 |
|---|
| 2026.06.02 | ₩30,841 | ₩31,685 | ₩30,653 | ₩31,417 | +1.87% | 104.4만 |
|---|
| 2026.06.01 | ₩30,237 | ₩31,444 | ₩30,237 | ₩31,095 | +2.84% | 114.7만 |
|---|
| 2026.05.29 | ₩30,090 | ₩31,444 | ₩30,063 | ₩30,680 | +1.96% | 142.7만 |
|---|
| 2026.05.28 | ₩28,601 | ₩30,975 | ₩28,333 | ₩30,157 | +5.44% | 185.4만 |
|---|
| 2026.05.27 | ₩27,824 | ₩28,749 | ₩27,690 | ₩28,615 | +2.84% | 105.8만 |
|---|
| 2026.05.26 | ₩27,046 | ₩27,864 | ₩26,831 | ₩27,488 | +1.64% | 95.7만 |
|---|
| 2026.05.22 | ₩26,255 | ₩27,247 | ₩26,255 | ₩27,059 | +3.06% | 108.8만 |
|---|
| 2026.05.21 | ₩24,565 | ₩26,443 | ₩24,311 | ₩26,201 | +6.66% | 139.4만 |
|---|
| 2026.05.20 | ₩24,378 | ₩25,102 | ₩23,734 | ₩24,901 | +2.15% | 167.9만 |
|---|
| 2026.05.19 | ₩21,776 | ₩23,814 | ₩21,656 | ₩23,667 | +8.68% | 179.5만 |
|---|
| 2026.05.18 | ₩21,615 | ₩22,406 | ₩21,361 | ₩21,776 | +0.74% | 227.7만 |
|---|
| 2026.05.15 | ₩22,219 | ₩22,460 | ₩21,401 | ₩21,481 | -3.32% | 140.2만 |
|---|
| 2026.05.14 | ₩22,970 | ₩23,627 | ₩22,500 | ₩22,527 | -1.93% | 103.6만 |
|---|
| 2026.05.13 | ₩23,211 | ₩23,265 | ₩22,514 | ₩22,836 | -1.62% | 139.1만 |
|---|
| 2026.05.12 | ₩24,056 | ₩24,364 | ₩23,291 | ₩23,506 | -2.29% | 148.3만 |
|---|
| 2026.05.11 | ₩25,517 | ₩25,705 | ₩23,975 | ₩24,069 | -5.68% | 104.4만 |
|---|
| 2026.05.08 | ₩24,901 | ₩26,215 | ₩24,284 | ₩25,772 | +3.50% | 102.2만 |
|---|
| 2026.05.07 | ₩24,686 | ₩25,544 | ₩24,096 | ₩24,901 | +0.87% | 225.8만 |
|---|
| 2026.05.06 | ₩25,169 | ₩26,295 | ₩22,943 | ₩24,646 | -2.08% | 704.8만 |
|---|
| 2026.05.05 | ₩33,080 | ₩33,992 | ₩32,128 | ₩33,000 | -0.24% | 184.9만 |
|---|
| 2026.05.04 | ₩33,187 | ₩34,327 | ₩32,517 | ₩32,624 | -1.70% | 71.5만 |
|---|
| 2026.05.01 | ₩33,053 | ₩33,523 | ₩32,329 | ₩33,402 | +1.05% | 55.1만 |
|---|
| 2026.04.30 | ₩31,243 | ₩33,000 | ₩31,230 | ₩32,946 | +5.45% | 58.3만 |
|---|
| 2026.04.29 | ₩32,463 | ₩33,214 | ₩30,720 | ₩31,015 | -4.46% | 74.4만 |
|---|
| 2026.04.28 | ₩33,348 | ₩33,831 | ₩31,793 | ₩32,503 | -2.53% | 84.8만 |
|---|
| 2026.04.27 | ₩34,743 | ₩35,494 | ₩33,496 | ₩33,724 | -2.93% | 65.5만 |
|---|
| 2026.04.24 | ₩34,126 | ₩35,185 | ₩33,509 | ₩34,743 | +1.81% | 82.5만 |
|---|
| 2026.04.23 | ₩34,957 | ₩35,440 | ₩32,812 | ₩33,670 | -3.68% | 96.4만 |
|---|
| 2026.04.22 | ₩35,789 | ₩36,097 | ₩34,944 | ₩35,480 | -0.86% | 78만 |
|---|
| 2026.04.21 | ₩35,641 | ₩37,116 | ₩35,132 | ₩35,239 | -1.13% | 122.9만 |
|---|
| 2026.04.20 | ₩33,120 | ₩35,561 | ₩33,120 | ₩35,400 | +6.88% | 81.1만 |
|---|
| 2026.04.17 | ₩33,576 | ₩34,220 | ₩33,067 | ₩33,576 | 0.00% | 67.9만 |
|---|
| 2026.04.16 | ₩33,455 | ₩33,616 | ₩32,423 | ₩32,611 | -2.53% | 79.4만 |
|---|
| 2026.04.15 | ₩32,705 | ₩34,045 | ₩32,705 | ₩33,455 | +2.30% | 81.4만 |
|---|
| 2026.04.14 | ₩31,109 | ₩32,745 | ₩31,109 | ₩32,530 | +4.57% | 103.8만 |
|---|
| 2026.04.13 | ₩29,366 | ₩31,645 | ₩29,151 | ₩31,283 | +6.53% | 75.8만 |
|---|
| 2026.04.10 | ₩30,251 | ₩30,975 | ₩29,446 | ₩29,781 | -1.55% | 55.4만 |
|---|
| 2026.04.09 | ₩29,701 | ₩30,666 | ₩28,816 | ₩30,385 | +2.30% | 77.7만 |
|---|
| 2026.04.08 | ₩30,680 | ₩31,471 | ₩29,567 | ₩29,902 | -2.53% | 110.6만 |
|---|
| 2026.04.07 | ₩30,076 | ₩30,264 | ₩28,575 | ₩29,111 | -3.21% | 95.6만 |
|---|
| 2026.04.06 | ₩30,318 | ₩31,002 | ₩30,210 | ₩30,291 | -0.09% | 96.1만 |
|---|
| 2026.04.02 | ₩27,864 | ₩30,398 | ₩27,341 | ₩30,345 | +8.90% | 111.1만 |
|---|
| 2026.04.01 | ₩28,521 | ₩29,165 | ₩28,145 | ₩28,400 | -0.42% | 98.9만 |
|---|
| 2026.03.31 | ₩28,668 | ₩28,682 | ₩27,328 | ₩28,333 | -1.17% | 98.3만 |
|---|
| 2026.03.30 | ₩27,006 | ₩28,078 | ₩26,684 | ₩27,153 | +0.55% | 81.4만 |
|---|
| 2026.03.27 | ₩28,467 | ₩28,628 | ₩26,644 | ₩26,684 | -6.26% | 75.1만 |
|---|
| 2026.03.26 | ₩29,178 | ₩29,902 | ₩28,414 | ₩28,575 | -2.07% | 71.6만 |
|---|
| 2026.03.25 | ₩29,379 | ₩29,755 | ₩28,387 | ₩29,312 | -0.23% | 120.6만 |
|---|
| 2026.03.24 | ₩26,952 | ₩28,601 | ₩26,925 | ₩28,575 | +6.02% | 89.5만 |
|---|
| 2026.03.23 | ₩28,078 | ₩28,776 | ₩27,287 | ₩27,421 | -2.34% | 103.6만 |
|---|
| 2026.03.20 | ₩27,421 | ₩27,877 | ₩26,738 | ₩27,073 | -1.27% | 151.2만 |
|---|
| 2026.03.19 | ₩29,245 | ₩29,245 | ₩27,113 | ₩27,663 | -5.41% | 113.9만 |
|---|
| 2026.03.18 | ₩29,191 | ₩30,197 | ₩28,722 | ₩28,923 | -0.92% | 140.5만 |
|---|
| 2026.03.17 | ₩28,078 | ₩29,889 | ₩28,078 | ₩29,540 | +5.21% | 129.3만 |
|---|
| 2026.03.16 | ₩29,205 | ₩29,366 | ₩27,421 | ₩28,038 | -3.99% | 121.4만 |
|---|
| 2026.03.13 | ₩29,098 | ₩29,486 | ₩28,548 | ₩28,722 | -1.29% | 122.7만 |
|---|
| 2026.03.12 | ₩30,063 | ₩30,492 | ₩28,615 | ₩28,655 | -4.68% | 105.2만 |
|---|
| 2026.03.11 | ₩30,184 | ₩31,122 | ₩29,848 | ₩30,666 | +1.60% | 76.1만 |
|---|
| 2026.03.10 | ₩31,256 | ₩31,672 | ₩30,465 | ₩30,546 | -2.27% | 87.1만 |
|---|
| 2026.03.09 | ₩31,739 | ₩32,048 | ₩30,130 | ₩31,015 | -2.28% | 167만 |
|---|
| 2026.03.06 | ₩32,691 | ₩32,986 | ₩31,806 | ₩32,584 | -0.33% | 70.6만 |
|---|
| 2026.03.05 | ₩33,321 | ₩34,421 | ₩32,933 | ₩33,241 | -0.24% | 60.2만 |
|---|
| 2026.03.04 | ₩33,442 | ₩34,743 | ₩32,986 | ₩33,697 | +0.76% | 89.3만 |
|---|
| 2026.03.03 | ₩33,603 | ₩34,314 | ₩31,873 | ₩32,906 | -2.08% | 123.4만 |
|---|
| 2026.03.02 | ₩35,212 | ₩35,601 | ₩34,434 | ₩34,649 | -1.60% | 75.6만 |
|---|
| 2026.02.27 | ₩36,003 | ₩36,995 | ₩35,869 | ₩36,177 | +0.48% | 71.1만 |
|---|
| 2026.02.26 | ₩37,451 | ₩37,720 | ₩35,923 | ₩36,714 | -1.97% | 83.4만 |
|---|
| 2026.02.25 | ₩38,082 | ₩38,202 | ₩37,210 | ₩37,384 | -1.83% | 59.7만 |
|---|
| 2026.02.24 | ₩37,921 | ₩38,591 | ₩37,639 | ₩37,787 | -0.35% | 58.9만 |
|---|
| 2026.02.23 | ₩39,101 | ₩39,557 | ₩37,277 | ₩37,585 | -3.88% | 61.1만 |
|---|
| 2026.02.20 | ₩39,449 | ₩40,415 | ₩38,940 | ₩39,262 | -0.48% | 57만 |
|---|
| 2026.02.19 | ₩39,677 | ₩40,066 | ₩39,221 | ₩39,785 | +0.27% | 56.4만 |
|---|
| 2026.02.18 | ₩38,444 | ₩40,240 | ₩38,403 | ₩39,999 | +4.05% | 56.6만 |
|---|
| 2026.02.17 | ₩37,934 | ₩38,806 | ₩37,478 | ₩38,403 | +1.24% | 73만 |
|---|
| 2026.02.13 | ₩38,015 | ₩39,570 | ₩37,532 | ₩38,377 | +0.95% | 80만 |
|---|
| 2026.02.12 | ₩40,495 | ₩40,629 | ₩37,156 | ₩37,706 | -6.89% | 84.2만 |
|---|
| 2026.02.11 | ₩39,945 | ₩41,005 | ₩38,819 | ₩40,830 | +2.22% | 100.7만 |
|---|
| 2026.02.10 | ₩40,549 | ₩41,219 | ₩39,650 | ₩40,214 | -0.83% | 101.2만 |
|---|
| 2026.02.09 | ₩38,135 | ₩40,187 | ₩37,384 | ₩39,959 | +4.78% | 113.7만 |
|---|
| 2026.02.06 | ₩37,398 | ₩39,369 | ₩36,566 | ₩38,511 | +2.98% | 93.9만 |
|---|
| 2026.02.05 | ₩37,505 | ₩39,570 | ₩36,580 | ₩37,344 | -0.43% | 125.2만 |
|---|
| 2026.02.04 | ₩42,976 | ₩43,137 | ₩36,204 | ₩38,202 | -11.11% | 340.7만 |
|---|
| 2026.02.03 | ₩50,498 | ₩52,067 | ₩48,648 | ₩49,493 | -1.99% | 81.4만 |
|---|
| 2026.02.02 | ₩51,598 | ₩52,349 | ₩49,908 | ₩50,324 | -2.47% | 100.8만 |
|---|
| 2026.01.30 | ₩52,215 | ₩53,448 | ₩51,745 | ₩52,134 | -0.15% | 91.6만 |
|---|
| 2026.01.29 | ₩52,309 | ₩52,309 | ₩49,895 | ₩52,295 | -0.03% | 142만 |
|---|
| 2026.01.28 | ₩53,783 | ₩53,931 | ₩51,933 | ₩52,335 | -2.69% | 45.2만 |
|---|
| 2026.01.27 | ₩53,126 | ₩54,119 | ₩52,885 | ₩53,810 | +1.29% | 31.7만 |
|---|
| 2026.01.26 | ₩53,703 | ₩54,360 | ₩52,107 | ₩53,435 | -0.50% | 60.4만 |
|---|
| 2026.01.23 | ₩54,776 | ₩55,031 | ₩53,247 | ₩53,703 | -1.96% | 56.5만 |
|---|
| 2026.01.22 | ₩54,400 | ₩55,956 | ₩54,239 | ₩54,990 | +1.08% | 50.5만 |
|---|
| 2026.01.21 | ₩53,582 | ₩54,588 | ₩52,966 | ₩54,132 | +1.03% | 40.4만 |
|---|
| 2026.01.20 | ₩51,692 | ₩53,770 | ₩51,625 | ₩52,992 | +2.52% | 77.5만 |
|---|
| 2026.01.16 | ₩53,502 | ₩53,810 | ₩52,671 | ₩53,636 | +0.25% | 72.5만 |
|---|
| 2026.01.15 | ₩52,952 | ₩54,011 | ₩52,228 | ₩53,515 | +1.06% | 49.8만 |
|---|
| 2026.01.14 | ₩51,625 | ₩53,194 | ₩51,383 | ₩52,966 | +2.60% | 67.1만 |
|---|
| 2026.01.13 | ₩50,592 | ₩51,692 | ₩50,096 | ₩51,625 | +2.04% | 50.1만 |
|---|
| 2026.01.12 | ₩50,874 | ₩51,075 | ₩49,680 | ₩50,337 | -1.05% | 42.6만 |
|---|
| 2026.01.09 | ₩50,217 | ₩51,692 | ₩49,935 | ₩50,847 | +1.25% | 47.6만 |
|---|
| 2026.01.08 | ₩49,895 | ₩50,539 | ₩49,426 | ₩50,284 | +0.78% | 38만 |
|---|
| 2026.01.07 | ₩49,694 | ₩50,860 | ₩49,560 | ₩50,297 | +1.21% | 51.6만 |
|---|
| 2026.01.06 | ₩47,535 | ₩49,949 | ₩47,253 | ₩49,586 | +4.32% | 47.5만 |
|---|
| 2026.01.05 | ₩45,926 | ₩48,219 | ₩45,537 | ₩47,937 | +4.38% | 51.6만 |
|---|
| 2026.01.02 | ₩44,853 | ₩45,376 | ₩44,169 | ₩44,773 | -0.18% | 50.4만 |
|---|
| 2025.12.31 | ₩45,497 | ₩45,644 | ₩44,424 | ₩44,598 | -1.97% | 45.1만 |
|---|
| 2025.12.30 | ₩46,315 | ₩46,543 | ₩45,564 | ₩45,591 | -1.56% | 40.6만 |
|---|
| 2025.12.29 | ₩46,596 | ₩46,610 | ₩45,819 | ₩46,502 | -0.20% | 52.2만 |
|---|
| 2025.12.26 | ₩46,422 | ₩46,784 | ₩45,457 | ₩46,596 | +0.38% | 36.3만 |
|---|
| 2025.12.24 | ₩46,368 | ₩46,838 | ₩46,006 | ₩46,274 | -0.20% | 23.6만 |
|---|
| 2025.12.23 | ₩46,087 | ₩46,851 | ₩45,577 | ₩46,529 | +0.96% | 67.2만 |
|---|
| 2025.12.22 | ₩46,435 | ₩47,642 | ₩46,006 | ₩46,516 | +0.17% | 63.9만 |
|---|
| 2025.12.19 | ₩46,167 | ₩46,502 | ₩45,537 | ₩46,167 | 0.00% | 230.2만 |
|---|
| 2025.12.18 | ₩46,690 | ₩47,347 | ₩45,912 | ₩46,261 | -0.92% | 62.9만 |
|---|
| 2025.12.17 | ₩45,993 | ₩47,133 | ₩45,389 | ₩46,355 | +0.79% | 58.1만 |
|---|
| 2025.12.16 | ₩46,972 | ₩47,186 | ₩45,738 | ₩46,006 | -2.06% | 79.1만 |
|---|
| 2025.12.15 | ₩47,830 | ₩48,125 | ₩46,543 | ₩47,039 | -1.65% | 66.3만 |
|---|
| 2025.12.12 | ₩50,150 | ₩50,471 | ₩47,240 | ₩47,334 | -5.61% | 65.5만 |
|---|
| 2025.12.11 | ₩48,876 | ₩51,182 | ₩48,862 | ₩50,284 | +2.88% | 124.4만 |
|---|
| 2025.12.10 | ₩47,428 | ₩51,249 | ₩47,387 | ₩48,943 | +3.19% | 118.7만 |
|---|
| 2025.12.09 | ₩46,623 | ₩48,044 | ₩46,140 | ₩47,736 | +2.39% | 96.2만 |
|---|
| 2025.12.08 | ₩47,012 | ₩49,345 | ₩46,274 | ₩46,999 | -0.03% | 101.1만 |
|---|
| 2025.12.05 | ₩47,307 | ₩47,696 | ₩46,248 | ₩46,999 | -0.65% | 61.4만 |
|---|
| 2025.12.04 | ₩47,763 | ₩48,098 | ₩46,556 | ₩47,066 | -1.46% | 71.8만 |
|---|
| 2025.12.03 | ₩46,704 | ₩48,098 | ₩46,395 | ₩47,736 | +2.21% | 72.6만 |
|---|
| 2025.12.02 | ₩46,757 | ₩47,481 | ₩46,047 | ₩47,133 | +0.80% | 58.8만 |
|---|
| 2025.12.01 | ₩46,797 | ₩48,648 | ₩46,677 | ₩46,744 | -0.11% | 68.3만 |
|---|
| 2025.11.28 | ₩48,433 | ₩49,533 | ₩47,361 | ₩47,682 | -1.55% | 35.6만 |
|---|
| 2025.11.26 | ₩50,887 | ₩51,061 | ₩48,594 | ₩48,634 | -4.43% | 123.6만 |
|---|
| 2025.11.25 | ₩49,519 | ₩51,222 | ₩49,157 | ₩51,088 | +3.17% | 109.6만 |
|---|
| 2025.11.24 | ₩47,119 | ₩49,734 | ₩47,119 | ₩49,211 | +4.44% | 125.4만 |
|---|
| 2025.11.21 | ₩45,591 | ₩47,320 | ₩42,319 | ₩46,784 | +2.62% | 168.1만 |
|---|
| 2025.11.20 | ₩40,750 | ₩41,434 | ₩39,825 | ₩40,227 | -1.28% | 48.8만 |
|---|
| 2025.11.19 | ₩39,355 | ₩40,428 | ₩38,913 | ₩40,267 | +2.32% | 41.6만 |
|---|
| 2025.11.18 | ₩39,221 | ₩39,771 | ₩38,658 | ₩39,449 | +0.58% | 44.5만 |
|---|
| 2025.11.17 | ₩39,650 | ₩40,468 | ₩39,127 | ₩39,382 | -0.68% | 66만 |
|---|
| 2025.11.14 | ₩39,288 | ₩40,281 | ₩39,114 | ₩39,892 | +1.54% | 40.6만 |
|---|
| 2025.11.13 | ₩40,616 | ₩41,394 | ₩40,012 | ₩40,066 | -1.35% | 35.7만 |
|---|
| 2025.11.12 | ₩40,897 | ₩41,782 | ₩40,897 | ₩41,259 | +0.89% | 44.3만 |
|---|
| 2025.11.11 | ₩40,495 | ₩41,554 | ₩40,106 | ₩41,112 | +1.52% | 39.6만 |
|---|
| 2025.11.10 | ₩39,865 | ₩41,032 | ₩39,396 | ₩40,576 | +1.78% | 47.5만 |
|---|
| 2025.11.07 | ₩39,717 | ₩39,717 | ₩38,819 | ₩39,382 | -0.84% | 32.5만 |
|---|
| 2025.11.06 | ₩40,763 | ₩41,032 | ₩38,993 | ₩39,624 | -2.80% | 37.6만 |
|---|
| 2025.11.05 | ₩40,214 | ₩41,206 | ₩39,811 | ₩40,951 | +1.83% | 40.9만 |
|---|
| 2025.11.04 | ₩40,576 | ₩41,313 | ₩40,120 | ₩40,468 | -0.26% | 49.4만 |
|---|
| 2025.11.03 | ₩40,669 | ₩41,233 | ₩38,926 | ₩41,206 | +1.32% | 65.7만 |
|---|
| 2025.10.31 | ₩39,945 | ₩41,179 | ₩39,101 | ₩40,495 | +1.38% | 77.5만 |
|---|
| 2025.10.30 | ₩41,313 | ₩41,863 | ₩39,892 | ₩40,093 | -2.95% | 78.9만 |
|---|
| 2025.10.29 | ₩41,970 | ₩42,507 | ₩39,771 | ₩39,945 | -4.82% | 38.7만 |
|---|
| 2025.10.28 | ₩42,386 | ₩42,426 | ₩41,367 | ₩42,064 | -0.76% | 35.1만 |
|---|
| 2025.10.27 | ₩43,311 | ₩43,499 | ₩42,359 | ₩42,748 | -1.30% | 25.6만 |
|---|
| 2025.10.24 | ₩43,941 | ₩44,384 | ₩43,137 | ₩43,284 | -1.50% | 36.6만 |
|---|
| 2025.10.23 | ₩42,520 | ₩43,740 | ₩41,394 | ₩43,432 | +2.14% | 22.8만 |
|---|
| 2025.10.22 | ₩42,319 | ₩43,123 | ₩41,984 | ₩42,520 | +0.48% | 41.8만 |
|---|
| 2025.10.21 | ₩42,332 | ₩43,271 | ₩41,514 | ₩42,654 | +0.76% | 33.4만 |
|---|
| 2025.10.20 | ₩42,185 | ₩43,552 | ₩41,917 | ₩42,332 | +0.35% | 48.9만 |
|---|
| 2025.10.17 | ₩41,568 | ₩42,225 | ₩41,072 | ₩41,528 | -0.10% | 55.6만 |
|---|
| 2025.10.16 | ₩43,445 | ₩43,968 | ₩42,037 | ₩42,238 | -2.78% | 70.5만 |
|---|
| 2025.10.15 | ₩41,930 | ₩43,432 | ₩41,796 | ₩42,976 | +2.49% | 64.6만 |
|---|
| 2025.10.14 | ₩40,053 | ₩41,514 | ₩40,053 | ₩41,032 | +2.44% | 29.2만 |
|---|
| 2025.10.13 | ₩40,428 | ₩41,192 | ₩39,758 | ₩40,924 | +1.23% | 32.2만 |
|---|
| 2025.10.10 | ₩42,600 | ₩42,600 | ₩39,583 | ₩39,972 | -6.17% | 40.3만 |
|---|