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 | ₩47,958 | ₩51,160 | ₩47,878 | ₩50,333 | +4.95% | 116.3만 |
| 2026.10.08 | ₩47,691 | ₩48,291 | ₩46,610 | ₩48,038 | +0.73% | 122.1만 |
| 2026.10.07 | ₩51,147 | ₩52,188 | ₩47,451 | ₩47,891 | -6.37% | 169만 |
| 2026.10.06 | ₩58,392 | ₩61,929 | ₩52,481 | ₩52,508 | -10.08% | 254.3만 |
| 2026.10.05 | ₩52,695 | ₩57,672 | ₩51,827 | ₩57,018 | +8.20% | 237만 |
| 2026.10.02 | ₩46,770 | ₩56,044 | ₩46,250 | ₩51,707 | +10.56% | 338.5만 |
| 2026.10.01 | ₩46,597 | ₩46,743 | ₩45,622 | ₩46,009 | -1.26% | 93.6만 |
| 2026.09.30 | ₩45,863 | ₩47,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,557 |
| +1.51% |
| 92.9만 |
| 2026.09.29 | ₩45,649 | ₩45,969 | ₩44,915 | ₩45,743 | +0.20% | 81.4만 |
|---|
| 2026.09.28 | ₩44,808 | ₩46,316 | ₩44,408 | ₩45,703 | +2.00% | 73.7만 |
|---|
| 2026.09.25 | ₩45,849 | ₩45,889 | ₩44,929 | ₩45,396 | -0.99% | 78.1만 |
|---|
| 2026.09.24 | ₩44,955 | ₩46,463 | ₩44,715 | ₩45,636 | +1.51% | 91.8만 |
|---|
| 2026.09.23 | ₩45,569 | ₩46,543 | ₩45,209 | ₩45,489 | -0.18% | 76.9만 |
|---|
| 2026.09.22 | ₩45,369 | ₩46,516 | ₩44,995 | ₩45,743 | +0.82% | 113.2만 |
|---|
| 2026.09.21 | ₩44,742 | ₩45,329 | ₩44,168 | ₩45,035 | +0.66% | 71.8만 |
|---|
| 2026.09.18 | ₩44,622 | ₩45,129 | ₩44,075 | ₩44,355 | -0.60% | 143만 |
|---|
| 2026.09.17 | ₩45,289 | ₩45,422 | ₩44,528 | ₩44,875 | -0.91% | 75.1만 |
|---|
| 2026.09.16 | ₩44,075 | ₩45,276 | ₩44,008 | ₩44,315 | +0.54% | 73만 |
|---|
| 2026.09.15 | ₩42,607 | ₩45,129 | ₩42,607 | ₩44,075 | +3.45% | 71.9만 |
|---|
| 2026.09.14 | ₩41,206 | ₩43,074 | ₩40,392 | ₩42,754 | +3.76% | 68.9만 |
|---|
| 2026.09.11 | ₩40,779 | ₩41,473 | ₩40,272 | ₩41,166 | +0.95% | 74.9만 |
|---|
| 2026.09.10 | ₩39,684 | ₩40,538 | ₩39,551 | ₩40,272 | +1.48% | 85.4만 |
|---|
| 2026.09.09 | ₩40,792 | ₩40,992 | ₩40,111 | ₩40,232 | -1.37% | 88만 |
|---|
| 2026.09.08 | ₩41,126 | ₩42,246 | ₩40,912 | ₩41,126 | 0.00% | 116만 |
|---|
| 2026.09.04 | ₩40,912 | ₩42,140 | ₩40,845 | ₩41,806 | +2.19% | 75.2만 |
|---|
| 2026.09.03 | ₩43,047 | ₩43,287 | ₩41,112 | ₩41,606 | -3.35% | 75.9만 |
|---|
| 2026.09.02 | ₩42,166 | ₩42,954 | ₩41,606 | ₩42,340 | +0.41% | 79.3만 |
|---|
| 2026.09.01 | ₩43,447 | ₩44,582 | ₩40,792 | ₩42,126 | -3.04% | 145.4만 |
|---|
| 2026.08.31 | ₩43,674 | ₩44,061 | ₩43,060 | ₩43,568 | -0.24% | 47.6만 |
|---|
| 2026.08.28 | ₩44,849 | ₩45,049 | ₩43,354 | ₩43,968 | -1.96% | 66만 |
|---|
| 2026.08.27 | ₩44,795 | ₩45,289 | ₩44,422 | ₩44,849 | +0.12% | 49.1만 |
|---|
| 2026.08.26 | ₩43,808 | ₩44,902 | ₩43,301 | ₩44,795 | +2.25% | 60.2만 |
|---|
| 2026.08.25 | ₩44,115 | ₩45,276 | ₩43,728 | ₩44,315 | +0.45% | 98.9만 |
|---|
| 2026.08.24 | ₩44,462 | ₩45,783 | ₩42,513 | ₩43,874 | -1.32% | 189.6만 |
|---|
| 2026.08.21 | ₩48,772 | ₩50,026 | ₩48,104 | ₩49,906 | +2.33% | 64.7만 |
|---|
| 2026.08.20 | ₩47,037 | ₩49,572 | ₩46,890 | ₩48,718 | +3.57% | 70.7만 |
|---|
| 2026.08.19 | ₩44,995 | ₩47,891 | ₩44,995 | ₩47,531 | +5.63% | 84만 |
|---|
| 2026.08.18 | ₩44,288 | ₩44,728 | ₩43,768 | ₩44,008 | -0.63% | 56만 |
|---|
| 2026.08.17 | ₩44,021 | ₩44,822 | ₩43,554 | ₩44,808 | +1.79% | 53.3만 |
|---|
| 2026.08.14 | ₩45,155 | ₩45,249 | ₩43,995 | ₩44,542 | -1.36% | 49.8만 |
|---|
| 2026.08.13 | ₩44,875 | ₩45,422 | ₩44,141 | ₩45,249 | +0.83% | 45.1만 |
|---|
| 2026.08.12 | ₩44,061 | ₩44,915 | ₩43,754 | ₩44,742 | +1.54% | 52.6만 |
|---|
| 2026.08.11 | ₩44,435 | ₩45,356 | ₩43,634 | ₩44,555 | +0.27% | 60.9만 |
|---|
| 2026.08.10 | ₩42,393 | ₩44,755 | ₩42,393 | ₩44,475 | +4.91% | 86.7만 |
|---|
| 2026.08.07 | ₩41,019 | ₩42,847 | ₩40,792 | ₩42,754 | +4.23% | 73.6만 |
|---|
| 2026.08.06 | ₩42,460 | ₩42,647 | ₩40,592 | ₩41,019 | -3.39% | 75만 |
|---|
| 2026.08.05 | ₩41,352 | ₩42,860 | ₩38,977 | ₩42,460 | +2.68% | 110.8만 |
|---|
| 2026.08.04 | ₩39,244 | ₩40,432 | ₩38,777 | ₩40,205 | +2.45% | 89.5만 |
|---|
| 2026.08.03 | ₩37,042 | ₩40,338 | ₩37,042 | ₩39,871 | +7.64% | 111.1만 |
|---|
| 2026.07.31 | ₩38,750 | ₩38,750 | ₩37,122 | ₩37,536 | -3.13% | 45.7만 |
|---|
| 2026.07.30 | ₩37,349 | ₩38,510 | ₩36,829 | ₩38,430 | +2.89% | 61.6만 |
|---|
| 2026.07.29 | ₩38,550 | ₩38,750 | ₩37,509 | ₩37,736 | -2.11% | 69.3만 |
|---|
| 2026.07.28 | ₩37,122 | ₩38,750 | ₩37,029 | ₩38,604 | +3.99% | 65.5만 |
|---|
| 2026.07.27 | ₩36,922 | ₩37,443 | ₩36,242 | ₩36,722 | -0.54% | 71.1만 |
|---|
| 2026.07.24 | ₩37,630 | ₩37,750 | ₩36,455 | ₩36,522 | -2.94% | 69.8만 |
|---|
| 2026.07.23 | ₩36,295 | ₩37,816 | ₩36,295 | ₩37,763 | +4.04% | 60.7만 |
|---|
| 2026.07.22 | ₩35,495 | ₩36,322 | ₩34,921 | ₩36,242 | +2.11% | 49.9만 |
|---|
| 2026.07.21 | ₩34,641 | ₩36,202 | ₩33,600 | ₩35,481 | +2.43% | 55.7만 |
|---|
| 2026.07.20 | ₩35,254 | ₩35,294 | ₩34,560 | ₩35,041 | -0.61% | 34.6만 |
|---|
| 2026.07.17 | ₩35,161 | ₩35,908 | ₩34,534 | ₩35,081 | -0.23% | 40.8만 |
|---|
| 2026.07.16 | ₩35,655 | ₩35,922 | ₩35,014 | ₩35,735 | +0.22% | 66.1만 |
|---|
| 2026.07.15 | ₩34,600 | ₩36,002 | ₩34,147 | ₩35,641 | +3.01% | 52.8만 |
|---|
| 2026.07.14 | ₩34,600 | ₩34,894 | ₩33,159 | ₩33,947 | -1.89% | 88만 |
|---|
| 2026.07.13 | ₩33,840 | ₩35,241 | ₩33,306 | ₩34,761 | +2.72% | 57.5만 |
|---|
| 2026.07.10 | ₩34,040 | ₩34,547 | ₩33,386 | ₩33,840 | -0.59% | 54.5만 |
|---|
| 2026.07.09 | ₩32,719 | ₩34,120 | ₩32,639 | ₩33,920 | +3.67% | 59.2만 |
|---|
| 2026.07.08 | ₩33,800 | ₩33,800 | ₩32,359 | ₩32,706 | -3.24% | 55.7만 |
|---|
| 2026.07.07 | ₩34,294 | ₩34,707 | ₩32,892 | ₩33,853 | -1.28% | 81.4만 |
|---|
| 2026.07.06 | ₩34,334 | ₩34,747 | ₩33,466 | ₩34,254 | -0.23% | 52.7만 |
|---|
| 2026.07.02 | ₩35,081 | ₩35,761 | ₩34,294 | ₩34,480 | -1.71% | 51.8만 |
|---|
| 2026.07.01 | ₩34,053 | ₩36,095 | ₩33,706 | ₩34,947 | +2.63% | 64.2만 |
|---|
| 2026.06.30 | ₩33,373 | ₩34,187 | ₩33,279 | ₩34,053 | +2.04% | 38만 |
|---|
| 2026.06.29 | ₩34,347 | ₩34,480 | ₩33,573 | ₩34,040 | -0.89% | 51.4만 |
|---|
| 2026.06.26 | ₩32,305 | ₩34,347 | ₩32,305 | ₩34,027 | +5.33% | 172만 |
|---|
| 2026.06.25 | ₩32,225 | ₩33,733 | ₩32,065 | ₩32,866 | +1.99% | 65.1만 |
|---|
| 2026.06.24 | ₩30,050 | ₩31,892 | ₩29,650 | ₩31,838 | +5.95% | 58.8만 |
|---|
| 2026.06.23 | ₩29,343 | ₩30,157 | ₩29,343 | ₩29,623 | +0.95% | 48.7만 |
|---|
| 2026.06.22 | ₩31,131 | ₩31,505 | ₩29,610 | ₩29,717 | -4.54% | 59.1만 |
|---|
| 2026.06.18 | ₩30,731 | ₩31,491 | ₩30,050 | ₩31,104 | +1.22% | 118.7만 |
|---|
| 2026.06.17 | ₩30,744 | ₩31,825 | ₩30,210 | ₩30,264 | -1.56% | 63만 |
|---|
| 2026.06.16 | ₩30,597 | ₩31,224 | ₩30,451 | ₩30,864 | +0.87% | 64만 |
|---|
| 2026.06.15 | ₩30,677 | ₩31,144 | ₩30,277 | ₩30,624 | -0.17% | 73.9만 |
|---|
| 2026.06.12 | ₩30,010 | ₩30,878 | ₩29,890 | ₩30,144 | +0.44% | 58.5만 |
|---|
| 2026.06.11 | ₩29,863 | ₩30,330 | ₩29,049 | ₩29,970 | +0.36% | 104.2만 |
|---|
| 2026.06.10 | ₩30,184 | ₩30,984 | ₩29,837 | ₩29,863 | -1.06% | 105.4만 |
|---|
| 2026.06.09 | ₩30,717 | ₩31,238 | ₩29,650 | ₩30,317 | -1.30% | 100만 |
|---|
| 2026.06.08 | ₩30,651 | ₩30,931 | ₩29,677 | ₩30,304 | -1.13% | 83.2만 |
|---|
| 2026.06.05 | ₩30,531 | ₩30,704 | ₩29,543 | ₩30,277 | -0.83% | 109.1만 |
|---|
| 2026.06.04 | ₩31,878 | ₩32,305 | ₩30,424 | ₩30,477 | -4.40% | 139.6만 |
|---|
| 2026.06.03 | ₩30,904 | ₩32,505 | ₩30,757 | ₩31,878 | +3.15% | 104.3만 |
|---|
| 2026.06.02 | ₩30,691 | ₩31,531 | ₩30,504 | ₩31,265 | +1.87% | 104.4만 |
|---|
| 2026.06.01 | ₩30,090 | ₩31,291 | ₩30,090 | ₩30,944 | +2.84% | 114.7만 |
|---|
| 2026.05.29 | ₩29,943 | ₩31,291 | ₩29,917 | ₩30,531 | +1.96% | 142.7만 |
|---|
| 2026.05.28 | ₩28,462 | ₩30,824 | ₩28,195 | ₩30,010 | +5.44% | 185.4만 |
|---|
| 2026.05.27 | ₩27,688 | ₩28,609 | ₩27,555 | ₩28,476 | +2.84% | 105.8만 |
|---|
| 2026.05.26 | ₩26,914 | ₩27,728 | ₩26,701 | ₩27,355 | +1.64% | 95.7만 |
|---|
| 2026.05.22 | ₩26,127 | ₩27,115 | ₩26,127 | ₩26,928 | +3.06% | 108.8만 |
|---|
| 2026.05.21 | ₩24,446 | ₩26,314 | ₩24,192 | ₩26,074 | +6.66% | 139.4만 |
|---|
| 2026.05.20 | ₩24,259 | ₩24,980 | ₩23,619 | ₩24,779 | +2.15% | 167.9만 |
|---|
| 2026.05.19 | ₩21,670 | ₩23,699 | ₩21,550 | ₩23,552 | +8.68% | 179.5만 |
|---|
| 2026.05.18 | ₩21,510 | ₩22,297 | ₩21,257 | ₩21,670 | +0.74% | 227.7만 |
|---|
| 2026.05.15 | ₩22,111 | ₩22,351 | ₩21,297 | ₩21,377 | -3.32% | 140.2만 |
|---|
| 2026.05.14 | ₩22,858 | ₩23,512 | ₩22,391 | ₩22,418 | -1.93% | 103.6만 |
|---|
| 2026.05.13 | ₩23,098 | ₩23,151 | ₩22,404 | ₩22,724 | -1.62% | 139.1만 |
|---|
| 2026.05.12 | ₩23,939 | ₩24,246 | ₩23,178 | ₩23,392 | -2.29% | 148.3만 |
|---|
| 2026.05.11 | ₩25,393 | ₩25,580 | ₩23,859 | ₩23,952 | -5.68% | 104.4만 |
|---|
| 2026.05.08 | ₩24,779 | ₩26,087 | ₩24,166 | ₩25,647 | +3.50% | 102.2만 |
|---|
| 2026.05.07 | ₩24,566 | ₩25,420 | ₩23,979 | ₩24,779 | +0.87% | 225.8만 |
|---|
| 2026.05.06 | ₩25,046 | ₩26,167 | ₩22,831 | ₩24,526 | -2.08% | 704.8만 |
|---|
| 2026.05.05 | ₩32,919 | ₩33,827 | ₩31,972 | ₩32,839 | -0.24% | 184.9만 |
|---|
| 2026.05.04 | ₩33,026 | ₩34,160 | ₩32,359 | ₩32,465 | -1.70% | 71.5만 |
|---|
| 2026.05.01 | ₩32,892 | ₩33,360 | ₩32,172 | ₩33,239 | +1.05% | 55.1만 |
|---|
| 2026.04.30 | ₩31,091 | ₩32,839 | ₩31,078 | ₩32,786 | +5.45% | 58.3만 |
|---|
| 2026.04.29 | ₩32,305 | ₩33,053 | ₩30,571 | ₩30,864 | -4.46% | 74.4만 |
|---|
| 2026.04.28 | ₩33,186 | ₩33,666 | ₩31,638 | ₩32,345 | -2.53% | 84.8만 |
|---|
| 2026.04.27 | ₩34,574 | ₩35,321 | ₩33,333 | ₩33,560 | -2.93% | 65.5만 |
|---|
| 2026.04.24 | ₩33,960 | ₩35,014 | ₩33,346 | ₩34,574 | +1.81% | 82.5만 |
|---|
| 2026.04.23 | ₩34,787 | ₩35,268 | ₩32,652 | ₩33,506 | -3.68% | 96.4만 |
|---|
| 2026.04.22 | ₩35,615 | ₩35,922 | ₩34,774 | ₩35,308 | -0.86% | 78만 |
|---|
| 2026.04.21 | ₩35,468 | ₩36,936 | ₩34,961 | ₩35,068 | -1.13% | 122.9만 |
|---|
| 2026.04.20 | ₩32,959 | ₩35,388 | ₩32,959 | ₩35,228 | +6.88% | 81.1만 |
|---|
| 2026.04.17 | ₩33,413 | ₩34,053 | ₩32,906 | ₩33,413 | 0.00% | 67.9만 |
|---|
| 2026.04.16 | ₩33,293 | ₩33,453 | ₩32,265 | ₩32,452 | -2.53% | 79.4만 |
|---|
| 2026.04.15 | ₩32,546 | ₩33,880 | ₩32,546 | ₩33,293 | +2.30% | 81.4만 |
|---|
| 2026.04.14 | ₩30,958 | ₩32,586 | ₩30,958 | ₩32,372 | +4.57% | 103.8만 |
|---|
| 2026.04.13 | ₩29,223 | ₩31,491 | ₩29,009 | ₩31,131 | +6.53% | 75.8만 |
|---|
| 2026.04.10 | ₩30,104 | ₩30,824 | ₩29,303 | ₩29,637 | -1.55% | 55.4만 |
|---|
| 2026.04.09 | ₩29,557 | ₩30,517 | ₩28,676 | ₩30,237 | +2.30% | 77.7만 |
|---|
| 2026.04.08 | ₩30,531 | ₩31,318 | ₩29,423 | ₩29,757 | -2.53% | 110.6만 |
|---|
| 2026.04.07 | ₩29,930 | ₩30,117 | ₩28,436 | ₩28,969 | -3.21% | 95.6만 |
|---|
| 2026.04.06 | ₩30,170 | ₩30,851 | ₩30,064 | ₩30,144 | -0.09% | 96.1만 |
|---|
| 2026.04.02 | ₩27,728 | ₩30,250 | ₩27,208 | ₩30,197 | +8.90% | 111.1만 |
|---|
| 2026.04.01 | ₩28,382 | ₩29,023 | ₩28,009 | ₩28,262 | -0.42% | 98.9만 |
|---|
| 2026.03.31 | ₩28,529 | ₩28,542 | ₩27,195 | ₩28,195 | -1.17% | 98.3만 |
|---|
| 2026.03.30 | ₩26,874 | ₩27,942 | ₩26,554 | ₩27,021 | +0.55% | 81.4만 |
|---|
| 2026.03.27 | ₩28,329 | ₩28,489 | ₩26,514 | ₩26,554 | -6.26% | 75.1만 |
|---|
| 2026.03.26 | ₩29,036 | ₩29,757 | ₩28,276 | ₩28,436 | -2.07% | 71.6만 |
|---|
| 2026.03.25 | ₩29,236 | ₩29,610 | ₩28,249 | ₩29,170 | -0.23% | 120.6만 |
|---|
| 2026.03.24 | ₩26,821 | ₩28,462 | ₩26,794 | ₩28,436 | +6.02% | 89.5만 |
|---|
| 2026.03.23 | ₩27,942 | ₩28,636 | ₩27,155 | ₩27,288 | -2.34% | 103.6만 |
|---|
| 2026.03.20 | ₩27,288 | ₩27,742 | ₩26,608 | ₩26,941 | -1.27% | 151.2만 |
|---|
| 2026.03.19 | ₩29,103 | ₩29,103 | ₩26,981 | ₩27,528 | -5.41% | 113.9만 |
|---|
| 2026.03.18 | ₩29,049 | ₩30,050 | ₩28,582 | ₩28,783 | -0.92% | 140.5만 |
|---|
| 2026.03.17 | ₩27,942 | ₩29,743 | ₩27,942 | ₩29,396 | +5.21% | 129.3만 |
|---|
| 2026.03.16 | ₩29,063 | ₩29,223 | ₩27,288 | ₩27,902 | -3.99% | 121.4만 |
|---|
| 2026.03.13 | ₩28,956 | ₩29,343 | ₩28,409 | ₩28,582 | -1.29% | 122.7만 |
|---|
| 2026.03.12 | ₩29,917 | ₩30,344 | ₩28,476 | ₩28,516 | -4.68% | 105.2만 |
|---|
| 2026.03.11 | ₩30,037 | ₩30,971 | ₩29,703 | ₩30,517 | +1.60% | 76.1만 |
|---|
| 2026.03.10 | ₩31,104 | ₩31,518 | ₩30,317 | ₩30,397 | -2.27% | 87.1만 |
|---|
| 2026.03.09 | ₩31,585 | ₩31,892 | ₩29,984 | ₩30,864 | -2.28% | 167만 |
|---|
| 2026.03.06 | ₩32,532 | ₩32,826 | ₩31,651 | ₩32,425 | -0.33% | 70.6만 |
|---|
| 2026.03.05 | ₩33,159 | ₩34,254 | ₩32,772 | ₩33,079 | -0.24% | 60.2만 |
|---|
| 2026.03.04 | ₩33,279 | ₩34,574 | ₩32,826 | ₩33,533 | +0.76% | 89.3만 |
|---|
| 2026.03.03 | ₩33,440 | ₩34,147 | ₩31,718 | ₩32,746 | -2.08% | 123.4만 |
|---|
| 2026.03.02 | ₩35,041 | ₩35,428 | ₩34,267 | ₩34,480 | -1.60% | 75.6만 |
|---|
| 2026.02.27 | ₩35,828 | ₩36,816 | ₩35,695 | ₩36,002 | +0.48% | 71.1만 |
|---|
| 2026.02.26 | ₩37,269 | ₩37,536 | ₩35,748 | ₩36,535 | -1.97% | 83.4만 |
|---|
| 2026.02.25 | ₩37,896 | ₩38,016 | ₩37,029 | ₩37,203 | -1.83% | 59.7만 |
|---|
| 2026.02.24 | ₩37,736 | ₩38,403 | ₩37,456 | ₩37,603 | -0.35% | 58.9만 |
|---|
| 2026.02.23 | ₩38,911 | ₩39,364 | ₩37,096 | ₩37,403 | -3.88% | 61.1만 |
|---|
| 2026.02.20 | ₩39,257 | ₩40,218 | ₩38,750 | ₩39,071 | -0.48% | 57만 |
|---|
| 2026.02.19 | ₩39,484 | ₩39,871 | ₩39,031 | ₩39,591 | +0.27% | 56.4만 |
|---|
| 2026.02.18 | ₩38,257 | ₩40,045 | ₩38,217 | ₩39,805 | +4.05% | 56.6만 |
|---|
| 2026.02.17 | ₩37,750 | ₩38,617 | ₩37,296 | ₩38,217 | +1.24% | 73만 |
|---|
| 2026.02.13 | ₩37,830 | ₩39,378 | ₩37,349 | ₩38,190 | +0.95% | 80만 |
|---|
| 2026.02.12 | ₩40,298 | ₩40,432 | ₩36,976 | ₩37,523 | -6.89% | 84.2만 |
|---|
| 2026.02.11 | ₩39,751 | ₩40,805 | ₩38,630 | ₩40,632 | +2.22% | 100.7만 |
|---|
| 2026.02.10 | ₩40,352 | ₩41,019 | ₩39,458 | ₩40,018 | -0.83% | 101.2만 |
|---|
| 2026.02.09 | ₩37,950 | ₩39,991 | ₩37,203 | ₩39,765 | +4.78% | 113.7만 |
|---|
| 2026.02.06 | ₩37,216 | ₩39,177 | ₩36,389 | ₩38,323 | +2.98% | 93.9만 |
|---|
| 2026.02.05 | ₩37,323 | ₩39,378 | ₩36,402 | ₩37,162 | -0.43% | 125.2만 |
|---|
| 2026.02.04 | ₩42,767 | ₩42,927 | ₩36,028 | ₩38,016 | -11.11% | 340.7만 |
|---|
| 2026.02.03 | ₩50,253 | ₩51,814 | ₩48,411 | ₩49,252 | -1.99% | 81.4만 |
|---|
| 2026.02.02 | ₩51,347 | ₩52,094 | ₩49,666 | ₩50,079 | -2.47% | 100.8만 |
|---|
| 2026.01.30 | ₩51,961 | ₩53,188 | ₩51,494 | ₩51,881 | -0.15% | 91.6만 |
|---|
| 2026.01.29 | ₩52,054 | ₩52,054 | ₩49,652 | ₩52,041 | -0.03% | 142만 |
|---|
| 2026.01.28 | ₩53,522 | ₩53,669 | ₩51,681 | ₩52,081 | -2.69% | 45.2만 |
|---|
| 2026.01.27 | ₩52,868 | ₩53,856 | ₩52,628 | ₩53,549 | +1.29% | 31.7만 |
|---|
| 2026.01.26 | ₩53,442 | ₩54,096 | ₩51,854 | ₩53,175 | -0.50% | 60.4만 |
|---|
| 2026.01.23 | ₩54,509 | ₩54,763 | ₩52,988 | ₩53,442 | -1.96% | 56.5만 |
|---|
| 2026.01.22 | ₩54,136 | ₩55,684 | ₩53,976 | ₩54,723 | +1.08% | 50.5만 |
|---|
| 2026.01.21 | ₩53,322 | ₩54,323 | ₩52,708 | ₩53,869 | +1.03% | 40.4만 |
|---|
| 2026.01.20 | ₩51,440 | ₩53,509 | ₩51,374 | ₩52,735 | +2.52% | 77.5만 |
|---|
| 2026.01.16 | ₩53,242 | ₩53,549 | ₩52,414 | ₩53,375 | +0.25% | 72.5만 |
|---|
| 2026.01.15 | ₩52,695 | ₩53,749 | ₩51,974 | ₩53,255 | +1.06% | 49.8만 |
|---|
| 2026.01.14 | ₩51,374 | ₩52,935 | ₩51,133 | ₩52,708 | +2.60% | 67.1만 |
|---|
| 2026.01.13 | ₩50,346 | ₩51,440 | ₩49,852 | ₩51,374 | +2.04% | 50.1만 |
|---|
| 2026.01.12 | ₩50,626 | ₩50,827 | ₩49,439 | ₩50,093 | -1.05% | 42.6만 |
|---|
| 2026.01.09 | ₩49,973 | ₩51,440 | ₩49,692 | ₩50,600 | +1.25% | 47.6만 |
|---|
| 2026.01.08 | ₩49,652 | ₩50,293 | ₩49,185 | ₩50,039 | +0.78% | 38만 |
|---|
| 2026.01.07 | ₩49,452 | ₩50,613 | ₩49,319 | ₩50,053 | +1.21% | 51.6만 |
|---|
| 2026.01.06 | ₩47,304 | ₩49,706 | ₩47,024 | ₩49,345 | +4.32% | 47.5만 |
|---|
| 2026.01.05 | ₩45,703 | ₩47,984 | ₩45,316 | ₩47,704 | +4.38% | 51.6만 |
|---|
| 2026.01.02 | ₩44,635 | ₩45,155 | ₩43,954 | ₩44,555 | -0.18% | 50.4만 |
|---|
| 2025.12.31 | ₩45,276 | ₩45,422 | ₩44,208 | ₩44,381 | -1.97% | 45.1만 |
|---|
| 2025.12.30 | ₩46,089 | ₩46,316 | ₩45,342 | ₩45,369 | -1.56% | 40.6만 |
|---|
| 2025.12.29 | ₩46,370 | ₩46,383 | ₩45,596 | ₩46,276 | -0.20% | 52.2만 |
|---|
| 2025.12.26 | ₩46,196 | ₩46,557 | ₩45,235 | ₩46,370 | +0.38% | 36.3만 |
|---|
| 2025.12.24 | ₩46,143 | ₩46,610 | ₩45,783 | ₩46,049 | -0.20% | 23.6만 |
|---|
| 2025.12.23 | ₩45,863 | ₩46,623 | ₩45,356 | ₩46,303 | +0.96% | 67.2만 |
|---|
| 2025.12.22 | ₩46,210 | ₩47,411 | ₩45,783 | ₩46,290 | +0.17% | 63.9만 |
|---|
| 2025.12.19 | ₩45,943 | ₩46,276 | ₩45,316 | ₩45,943 | 0.00% | 230.2만 |
|---|
| 2025.12.18 | ₩46,463 | ₩47,117 | ₩45,689 | ₩46,036 | -0.92% | 62.9만 |
|---|
| 2025.12.17 | ₩45,769 | ₩46,903 | ₩45,169 | ₩46,130 | +0.79% | 58.1만 |
|---|
| 2025.12.16 | ₩46,743 | ₩46,957 | ₩45,516 | ₩45,783 | -2.06% | 79.1만 |
|---|
| 2025.12.15 | ₩47,597 | ₩47,891 | ₩46,316 | ₩46,810 | -1.65% | 66.3만 |
|---|
| 2025.12.12 | ₩49,906 | ₩50,226 | ₩47,010 | ₩47,104 | -5.61% | 65.5만 |
|---|
| 2025.12.11 | ₩48,638 | ₩50,933 | ₩48,625 | ₩50,039 | +2.88% | 124.4만 |
|---|
| 2025.12.10 | ₩47,197 | ₩51,000 | ₩47,157 | ₩48,705 | +3.19% | 118.7만 |
|---|
| 2025.12.09 | ₩46,396 | ₩47,811 | ₩45,916 | ₩47,504 | +2.39% | 96.2만 |
|---|
| 2025.12.08 | ₩46,783 | ₩49,105 | ₩46,049 | ₩46,770 | -0.03% | 101.1만 |
|---|
| 2025.12.05 | ₩47,077 | ₩47,464 | ₩46,023 | ₩46,770 | -0.65% | 61.4만 |
|---|
| 2025.12.04 | ₩47,531 | ₩47,864 | ₩46,330 | ₩46,837 | -1.46% | 71.8만 |
|---|
| 2025.12.03 | ₩46,476 | ₩47,864 | ₩46,170 | ₩47,504 | +2.21% | 72.6만 |
|---|
| 2025.12.02 | ₩46,530 | ₩47,250 | ₩45,823 | ₩46,903 | +0.80% | 58.8만 |
|---|
| 2025.12.01 | ₩46,570 | ₩48,411 | ₩46,450 | ₩46,516 | -0.11% | 68.3만 |
|---|
| 2025.11.28 | ₩48,198 | ₩49,292 | ₩47,130 | ₩47,451 | -1.55% | 35.6만 |
|---|
| 2025.11.26 | ₩50,640 | ₩50,813 | ₩48,358 | ₩48,398 | -4.43% | 123.6만 |
|---|
| 2025.11.25 | ₩49,279 | ₩50,973 | ₩48,918 | ₩50,840 | +3.17% | 109.6만 |
|---|
| 2025.11.24 | ₩46,890 | ₩49,492 | ₩46,890 | ₩48,972 | +4.44% | 125.4만 |
|---|
| 2025.11.21 | ₩45,369 | ₩47,090 | ₩42,113 | ₩46,557 | +2.62% | 168.1만 |
|---|
| 2025.11.20 | ₩40,552 | ₩41,232 | ₩39,631 | ₩40,031 | -1.28% | 48.8만 |
|---|
| 2025.11.19 | ₩39,164 | ₩40,232 | ₩38,724 | ₩40,071 | +2.32% | 41.6만 |
|---|
| 2025.11.18 | ₩39,031 | ₩39,578 | ₩38,470 | ₩39,257 | +0.58% | 44.5만 |
|---|
| 2025.11.17 | ₩39,458 | ₩40,272 | ₩38,937 | ₩39,191 | -0.68% | 66만 |
|---|
| 2025.11.14 | ₩39,097 | ₩40,085 | ₩38,924 | ₩39,698 | +1.54% | 40.6만 |
|---|
| 2025.11.13 | ₩40,418 | ₩41,192 | ₩39,818 | ₩39,871 | -1.35% | 35.7만 |
|---|
| 2025.11.12 | ₩40,699 | ₩41,579 | ₩40,699 | ₩41,059 | +0.89% | 44.3만 |
|---|
| 2025.11.11 | ₩40,298 | ₩41,352 | ₩39,911 | ₩40,912 | +1.52% | 39.6만 |
|---|
| 2025.11.10 | ₩39,671 | ₩40,832 | ₩39,204 | ₩40,378 | +1.78% | 47.5만 |
|---|
| 2025.11.07 | ₩39,524 | ₩39,524 | ₩38,630 | ₩39,191 | -0.84% | 32.5만 |
|---|
| 2025.11.06 | ₩40,565 | ₩40,832 | ₩38,804 | ₩39,431 | -2.80% | 37.6만 |
|---|
| 2025.11.05 | ₩40,018 | ₩41,005 | ₩39,618 | ₩40,752 | +1.83% | 40.9만 |
|---|
| 2025.11.04 | ₩40,378 | ₩41,112 | ₩39,925 | ₩40,272 | -0.26% | 49.4만 |
|---|
| 2025.11.03 | ₩40,472 | ₩41,032 | ₩38,737 | ₩41,005 | +1.32% | 65.7만 |
|---|
| 2025.10.31 | ₩39,751 | ₩40,979 | ₩38,911 | ₩40,298 | +1.38% | 77.5만 |
|---|
| 2025.10.30 | ₩41,112 | ₩41,659 | ₩39,698 | ₩39,898 | -2.95% | 78.9만 |
|---|
| 2025.10.29 | ₩41,766 | ₩42,300 | ₩39,578 | ₩39,751 | -4.82% | 38.7만 |
|---|
| 2025.10.28 | ₩42,180 | ₩42,220 | ₩41,166 | ₩41,860 | -0.76% | 35.1만 |
|---|
| 2025.10.27 | ₩43,100 | ₩43,287 | ₩42,153 | ₩42,540 | -1.30% | 25.6만 |
|---|
| 2025.10.24 | ₩43,728 | ₩44,168 | ₩42,927 | ₩43,074 | -1.50% | 36.6만 |
|---|
| 2025.10.23 | ₩42,313 | ₩43,527 | ₩41,192 | ₩43,221 | +2.14% | 22.8만 |
|---|
| 2025.10.22 | ₩42,113 | ₩42,914 | ₩41,779 | ₩42,313 | +0.48% | 41.8만 |
|---|
| 2025.10.21 | ₩42,126 | ₩43,060 | ₩41,312 | ₩42,447 | +0.76% | 33.4만 |
|---|
| 2025.10.20 | ₩41,980 | ₩43,341 | ₩41,713 | ₩42,126 | +0.35% | 48.9만 |
|---|
| 2025.10.17 | ₩41,366 | ₩42,020 | ₩40,872 | ₩41,326 | -0.10% | 55.6만 |
|---|
| 2025.10.16 | ₩43,234 | ₩43,754 | ₩41,833 | ₩42,033 | -2.78% | 70.5만 |
|---|
| 2025.10.15 | ₩41,726 | ₩43,221 | ₩41,593 | ₩42,767 | +2.49% | 64.6만 |
|---|
| 2025.10.14 | ₩39,858 | ₩41,312 | ₩39,858 | ₩40,832 | +2.44% | 29.2만 |
|---|
| 2025.10.13 | ₩40,232 | ₩40,992 | ₩39,564 | ₩40,725 | +1.23% | 32.2만 |
|---|
| 2025.10.10 | ₩42,393 | ₩42,393 | ₩39,391 | ₩39,778 | -6.17% | 40.3만 |
|---|