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 | ₩48,033 | ₩51,241 | ₩47,953 | ₩50,412 | +4.95% | 116.3만 |
| 2026.10.08 | ₩47,766 | ₩48,367 | ₩46,683 | ₩48,113 | +0.73% | 122.1만 |
| 2026.10.07 | ₩51,227 | ₩52,270 | ₩47,525 | ₩47,966 | -6.37% | 169만 |
| 2026.10.06 | ₩58,484 | ₩62,026 | ₩52,564 | ₩52,590 | -10.08% | 254.3만 |
| 2026.10.05 | ₩52,778 | ₩57,763 | ₩51,909 | ₩57,108 | +8.20% | 237만 |
| 2026.10.02 | ₩46,844 | ₩56,132 | ₩46,322 | ₩51,789 | +10.56% | 338.5만 |
| 2026.10.01 | ₩46,670 | ₩46,817 | ₩45,694 | ₩46,082 | -1.26% | 93.6만 |
| 2026.09.30 | ₩45,935 | ₩47,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,630 |
| +1.51% |
| 92.9만 |
| 2026.09.29 | ₩45,721 | ₩46,042 | ₩44,986 | ₩45,815 | +0.20% | 81.4만 |
|---|
| 2026.09.28 | ₩44,879 | ₩46,389 | ₩44,478 | ₩45,774 | +2.00% | 73.7만 |
|---|
| 2026.09.25 | ₩45,921 | ₩45,962 | ₩44,999 | ₩45,467 | -0.99% | 78.1만 |
|---|
| 2026.09.24 | ₩45,026 | ₩46,536 | ₩44,785 | ₩45,708 | +1.51% | 91.8만 |
|---|
| 2026.09.23 | ₩45,641 | ₩46,616 | ₩45,280 | ₩45,561 | -0.18% | 76.9만 |
|---|
| 2026.09.22 | ₩45,440 | ₩46,590 | ₩45,066 | ₩45,815 | +0.82% | 113.2만 |
|---|
| 2026.09.21 | ₩44,812 | ₩45,400 | ₩44,237 | ₩45,106 | +0.66% | 71.8만 |
|---|
| 2026.09.18 | ₩44,692 | ₩45,200 | ₩44,144 | ₩44,425 | -0.60% | 143만 |
|---|
| 2026.09.17 | ₩45,360 | ₩45,494 | ₩44,598 | ₩44,946 | -0.91% | 75.1만 |
|---|
| 2026.09.16 | ₩44,144 | ₩45,347 | ₩44,077 | ₩44,384 | +0.54% | 73만 |
|---|
| 2026.09.15 | ₩42,674 | ₩45,200 | ₩42,674 | ₩44,144 | +3.45% | 71.9만 |
|---|
| 2026.09.14 | ₩41,271 | ₩43,142 | ₩40,455 | ₩42,821 | +3.76% | 68.9만 |
|---|
| 2026.09.11 | ₩40,843 | ₩41,538 | ₩40,335 | ₩41,230 | +0.95% | 74.9만 |
|---|
| 2026.09.10 | ₩39,747 | ₩40,602 | ₩39,613 | ₩40,335 | +1.48% | 85.4만 |
|---|
| 2026.09.09 | ₩40,856 | ₩41,057 | ₩40,175 | ₩40,295 | -1.37% | 88만 |
|---|
| 2026.09.08 | ₩41,190 | ₩42,313 | ₩40,976 | ₩41,190 | 0.00% | 116만 |
|---|
| 2026.09.04 | ₩40,976 | ₩42,206 | ₩40,910 | ₩41,872 | +2.19% | 75.2만 |
|---|
| 2026.09.03 | ₩43,115 | ₩43,355 | ₩41,177 | ₩41,671 | -3.35% | 75.9만 |
|---|
| 2026.09.02 | ₩42,233 | ₩43,021 | ₩41,671 | ₩42,407 | +0.41% | 79.3만 |
|---|
| 2026.09.01 | ₩43,516 | ₩44,652 | ₩40,856 | ₩42,193 | -3.04% | 145.4만 |
|---|
| 2026.08.31 | ₩43,743 | ₩44,131 | ₩43,128 | ₩43,636 | -0.24% | 47.6만 |
|---|
| 2026.08.28 | ₩44,919 | ₩45,120 | ₩43,422 | ₩44,037 | -1.96% | 66만 |
|---|
| 2026.08.27 | ₩44,866 | ₩45,360 | ₩44,491 | ₩44,919 | +0.12% | 49.1만 |
|---|
| 2026.08.26 | ₩43,877 | ₩44,973 | ₩43,369 | ₩44,866 | +2.25% | 60.2만 |
|---|
| 2026.08.25 | ₩44,184 | ₩45,347 | ₩43,796 | ₩44,384 | +0.45% | 98.9만 |
|---|
| 2026.08.24 | ₩44,532 | ₩45,855 | ₩42,580 | ₩43,943 | -1.32% | 189.6만 |
|---|
| 2026.08.21 | ₩48,848 | ₩50,105 | ₩48,180 | ₩49,984 | +2.33% | 64.7만 |
|---|
| 2026.08.20 | ₩47,111 | ₩49,650 | ₩46,964 | ₩48,795 | +3.57% | 70.7만 |
|---|
| 2026.08.19 | ₩45,066 | ₩47,966 | ₩45,066 | ₩47,605 | +5.63% | 84만 |
|---|
| 2026.08.18 | ₩44,358 | ₩44,799 | ₩43,837 | ₩44,077 | -0.63% | 56만 |
|---|
| 2026.08.17 | ₩44,090 | ₩44,892 | ₩43,623 | ₩44,879 | +1.79% | 53.3만 |
|---|
| 2026.08.14 | ₩45,226 | ₩45,320 | ₩44,064 | ₩44,612 | -1.36% | 49.8만 |
|---|
| 2026.08.13 | ₩44,946 | ₩45,494 | ₩44,211 | ₩45,320 | +0.83% | 45.1만 |
|---|
| 2026.08.12 | ₩44,131 | ₩44,986 | ₩43,823 | ₩44,812 | +1.54% | 52.6만 |
|---|
| 2026.08.11 | ₩44,505 | ₩45,427 | ₩43,703 | ₩44,625 | +0.27% | 60.9만 |
|---|
| 2026.08.10 | ₩42,460 | ₩44,826 | ₩42,460 | ₩44,545 | +4.91% | 86.7만 |
|---|
| 2026.08.07 | ₩41,083 | ₩42,914 | ₩40,856 | ₩42,821 | +4.23% | 73.6만 |
|---|
| 2026.08.06 | ₩42,527 | ₩42,714 | ₩40,656 | ₩41,083 | -3.39% | 75만 |
|---|
| 2026.08.05 | ₩41,418 | ₩42,928 | ₩39,039 | ₩42,527 | +2.68% | 110.8만 |
|---|
| 2026.08.04 | ₩39,306 | ₩40,495 | ₩38,838 | ₩40,268 | +2.45% | 89.5만 |
|---|
| 2026.08.03 | ₩37,101 | ₩40,402 | ₩37,101 | ₩39,934 | +7.64% | 111.1만 |
|---|
| 2026.07.31 | ₩38,811 | ₩38,811 | ₩37,181 | ₩37,595 | -3.13% | 45.7만 |
|---|
| 2026.07.30 | ₩37,408 | ₩38,571 | ₩36,887 | ₩38,491 | +2.89% | 61.6만 |
|---|
| 2026.07.29 | ₩38,611 | ₩38,811 | ₩37,568 | ₩37,796 | -2.11% | 69.3만 |
|---|
| 2026.07.28 | ₩37,181 | ₩38,811 | ₩37,087 | ₩38,664 | +3.99% | 65.5만 |
|---|
| 2026.07.27 | ₩36,980 | ₩37,502 | ₩36,299 | ₩36,780 | -0.54% | 71.1만 |
|---|
| 2026.07.24 | ₩37,689 | ₩37,809 | ₩36,513 | ₩36,579 | -2.94% | 69.8만 |
|---|
| 2026.07.23 | ₩36,352 | ₩37,876 | ₩36,352 | ₩37,822 | +4.04% | 60.7만 |
|---|
| 2026.07.22 | ₩35,550 | ₩36,379 | ₩34,976 | ₩36,299 | +2.11% | 49.9만 |
|---|
| 2026.07.21 | ₩34,695 | ₩36,259 | ₩33,653 | ₩35,537 | +2.43% | 55.7만 |
|---|
| 2026.07.20 | ₩35,310 | ₩35,350 | ₩34,615 | ₩35,096 | -0.61% | 34.6만 |
|---|
| 2026.07.17 | ₩35,216 | ₩35,965 | ₩34,588 | ₩35,136 | -0.23% | 40.8만 |
|---|
| 2026.07.16 | ₩35,711 | ₩35,978 | ₩35,069 | ₩35,791 | +0.22% | 66.1만 |
|---|
| 2026.07.15 | ₩34,655 | ₩36,058 | ₩34,201 | ₩35,697 | +3.01% | 52.8만 |
|---|
| 2026.07.14 | ₩34,655 | ₩34,949 | ₩33,212 | ₩34,000 | -1.89% | 88만 |
|---|
| 2026.07.13 | ₩33,893 | ₩35,296 | ₩33,359 | ₩34,815 | +2.72% | 57.5만 |
|---|
| 2026.07.10 | ₩34,094 | ₩34,601 | ₩33,439 | ₩33,893 | -0.59% | 54.5만 |
|---|
| 2026.07.09 | ₩32,770 | ₩34,174 | ₩32,690 | ₩33,973 | +3.67% | 59.2만 |
|---|
| 2026.07.08 | ₩33,853 | ₩33,853 | ₩32,410 | ₩32,757 | -3.24% | 55.7만 |
|---|
| 2026.07.07 | ₩34,348 | ₩34,762 | ₩32,944 | ₩33,906 | -1.28% | 81.4만 |
|---|
| 2026.07.06 | ₩34,388 | ₩34,802 | ₩33,519 | ₩34,307 | -0.23% | 52.7만 |
|---|
| 2026.07.02 | ₩35,136 | ₩35,818 | ₩34,348 | ₩34,535 | -1.71% | 51.8만 |
|---|
| 2026.07.01 | ₩34,107 | ₩36,152 | ₩33,759 | ₩35,002 | +2.63% | 64.2만 |
|---|
| 2026.06.30 | ₩33,425 | ₩34,241 | ₩33,332 | ₩34,107 | +2.04% | 38만 |
|---|
| 2026.06.29 | ₩34,401 | ₩34,535 | ₩33,626 | ₩34,094 | -0.89% | 51.4만 |
|---|
| 2026.06.26 | ₩32,356 | ₩34,401 | ₩32,356 | ₩34,080 | +5.33% | 172만 |
|---|
| 2026.06.25 | ₩32,276 | ₩33,786 | ₩32,116 | ₩32,918 | +1.99% | 65.1만 |
|---|
| 2026.06.24 | ₩30,098 | ₩31,942 | ₩29,697 | ₩31,888 | +5.95% | 58.8만 |
|---|
| 2026.06.23 | ₩29,389 | ₩30,204 | ₩29,389 | ₩29,670 | +0.95% | 48.7만 |
|---|
| 2026.06.22 | ₩31,180 | ₩31,554 | ₩29,656 | ₩29,763 | -4.54% | 59.1만 |
|---|
| 2026.06.18 | ₩30,779 | ₩31,541 | ₩30,098 | ₩31,153 | +1.22% | 118.7만 |
|---|
| 2026.06.17 | ₩30,793 | ₩31,875 | ₩30,258 | ₩30,311 | -1.56% | 63만 |
|---|
| 2026.06.16 | ₩30,645 | ₩31,274 | ₩30,498 | ₩30,913 | +0.87% | 64만 |
|---|
| 2026.06.15 | ₩30,726 | ₩31,193 | ₩30,325 | ₩30,672 | -0.17% | 73.9만 |
|---|
| 2026.06.12 | ₩30,057 | ₩30,926 | ₩29,937 | ₩30,191 | +0.44% | 58.5만 |
|---|
| 2026.06.11 | ₩29,910 | ₩30,378 | ₩29,095 | ₩30,017 | +0.36% | 104.2만 |
|---|
| 2026.06.10 | ₩30,231 | ₩31,033 | ₩29,884 | ₩29,910 | -1.06% | 105.4만 |
|---|
| 2026.06.09 | ₩30,766 | ₩31,287 | ₩29,697 | ₩30,365 | -1.30% | 100만 |
|---|
| 2026.06.08 | ₩30,699 | ₩30,980 | ₩29,723 | ₩30,351 | -1.13% | 83.2만 |
|---|
| 2026.06.05 | ₩30,579 | ₩30,752 | ₩29,590 | ₩30,325 | -0.83% | 109.1만 |
|---|
| 2026.06.04 | ₩31,929 | ₩32,356 | ₩30,472 | ₩30,525 | -4.40% | 139.6만 |
|---|
| 2026.06.03 | ₩30,953 | ₩32,557 | ₩30,806 | ₩31,929 | +3.15% | 104.3만 |
|---|
| 2026.06.02 | ₩30,739 | ₩31,581 | ₩30,552 | ₩31,314 | +1.87% | 104.4만 |
|---|
| 2026.06.01 | ₩30,138 | ₩31,340 | ₩30,138 | ₩30,993 | +2.84% | 114.7만 |
|---|
| 2026.05.29 | ₩29,991 | ₩31,340 | ₩29,964 | ₩30,579 | +1.96% | 142.7만 |
|---|
| 2026.05.28 | ₩28,507 | ₩30,873 | ₩28,240 | ₩30,057 | +5.44% | 185.4만 |
|---|
| 2026.05.27 | ₩27,732 | ₩28,654 | ₩27,598 | ₩28,520 | +2.84% | 105.8만 |
|---|
| 2026.05.26 | ₩26,957 | ₩27,772 | ₩26,743 | ₩27,398 | +1.64% | 95.7만 |
|---|
| 2026.05.22 | ₩26,168 | ₩27,157 | ₩26,168 | ₩26,970 | +3.06% | 108.8만 |
|---|
| 2026.05.21 | ₩24,484 | ₩26,355 | ₩24,230 | ₩26,115 | +6.66% | 139.4만 |
|---|
| 2026.05.20 | ₩24,297 | ₩25,019 | ₩23,656 | ₩24,818 | +2.15% | 167.9만 |
|---|
| 2026.05.19 | ₩21,704 | ₩23,736 | ₩21,584 | ₩23,589 | +8.68% | 179.5만 |
|---|
| 2026.05.18 | ₩21,544 | ₩22,333 | ₩21,290 | ₩21,704 | +0.74% | 227.7만 |
|---|
| 2026.05.15 | ₩22,145 | ₩22,386 | ₩21,330 | ₩21,410 | -3.32% | 140.2만 |
|---|
| 2026.05.14 | ₩22,894 | ₩23,549 | ₩22,426 | ₩22,453 | -1.93% | 103.6만 |
|---|
| 2026.05.13 | ₩23,134 | ₩23,188 | ₩22,440 | ₩22,760 | -1.62% | 139.1만 |
|---|
| 2026.05.12 | ₩23,976 | ₩24,284 | ₩23,215 | ₩23,428 | -2.29% | 148.3만 |
|---|
| 2026.05.11 | ₩25,433 | ₩25,620 | ₩23,896 | ₩23,990 | -5.68% | 104.4만 |
|---|
| 2026.05.08 | ₩24,818 | ₩26,128 | ₩24,204 | ₩25,687 | +3.50% | 102.2만 |
|---|
| 2026.05.07 | ₩24,605 | ₩25,460 | ₩24,017 | ₩24,818 | +0.87% | 225.8만 |
|---|
| 2026.05.06 | ₩25,086 | ₩26,208 | ₩22,867 | ₩24,565 | -2.08% | 704.8만 |
|---|
| 2026.05.05 | ₩32,971 | ₩33,880 | ₩32,022 | ₩32,891 | -0.24% | 184.9만 |
|---|
| 2026.05.04 | ₩33,078 | ₩34,214 | ₩32,410 | ₩32,517 | -1.70% | 71.5만 |
|---|
| 2026.05.01 | ₩32,944 | ₩33,412 | ₩32,223 | ₩33,292 | +1.05% | 55.1만 |
|---|
| 2026.04.30 | ₩31,140 | ₩32,891 | ₩31,127 | ₩32,837 | +5.45% | 58.3만 |
|---|
| 2026.04.29 | ₩32,356 | ₩33,105 | ₩30,619 | ₩30,913 | -4.46% | 74.4만 |
|---|
| 2026.04.28 | ₩33,238 | ₩33,719 | ₩31,688 | ₩32,396 | -2.53% | 84.8만 |
|---|
| 2026.04.27 | ₩34,628 | ₩35,377 | ₩33,385 | ₩33,612 | -2.93% | 65.5만 |
|---|
| 2026.04.24 | ₩34,013 | ₩35,069 | ₩33,399 | ₩34,628 | +1.81% | 82.5만 |
|---|
| 2026.04.23 | ₩34,842 | ₩35,323 | ₩32,704 | ₩33,559 | -3.68% | 96.4만 |
|---|
| 2026.04.22 | ₩35,671 | ₩35,978 | ₩34,829 | ₩35,363 | -0.86% | 78만 |
|---|
| 2026.04.21 | ₩35,524 | ₩36,994 | ₩35,016 | ₩35,123 | -1.13% | 122.9만 |
|---|
| 2026.04.20 | ₩33,011 | ₩35,443 | ₩33,011 | ₩35,283 | +6.88% | 81.1만 |
|---|
| 2026.04.17 | ₩33,465 | ₩34,107 | ₩32,958 | ₩33,465 | 0.00% | 67.9만 |
|---|
| 2026.04.16 | ₩33,345 | ₩33,506 | ₩32,316 | ₩32,503 | -2.53% | 79.4만 |
|---|
| 2026.04.15 | ₩32,597 | ₩33,933 | ₩32,597 | ₩33,345 | +2.30% | 81.4만 |
|---|
| 2026.04.14 | ₩31,006 | ₩32,637 | ₩31,006 | ₩32,423 | +4.57% | 103.8만 |
|---|
| 2026.04.13 | ₩29,269 | ₩31,541 | ₩29,055 | ₩31,180 | +6.53% | 75.8만 |
|---|
| 2026.04.10 | ₩30,151 | ₩30,873 | ₩29,349 | ₩29,683 | -1.55% | 55.4만 |
|---|
| 2026.04.09 | ₩29,603 | ₩30,565 | ₩28,721 | ₩30,285 | +2.30% | 77.7만 |
|---|
| 2026.04.08 | ₩30,579 | ₩31,367 | ₩29,469 | ₩29,804 | -2.53% | 110.6만 |
|---|
| 2026.04.07 | ₩29,977 | ₩30,164 | ₩28,480 | ₩29,015 | -3.21% | 95.6만 |
|---|
| 2026.04.06 | ₩30,218 | ₩30,899 | ₩30,111 | ₩30,191 | -0.09% | 96.1만 |
|---|
| 2026.04.02 | ₩27,772 | ₩30,298 | ₩27,251 | ₩30,245 | +8.90% | 111.1만 |
|---|
| 2026.04.01 | ₩28,427 | ₩29,068 | ₩28,053 | ₩28,307 | -0.42% | 98.9만 |
|---|
| 2026.03.31 | ₩28,574 | ₩28,587 | ₩27,237 | ₩28,240 | -1.17% | 98.3만 |
|---|
| 2026.03.30 | ₩26,917 | ₩27,986 | ₩26,596 | ₩27,064 | +0.55% | 81.4만 |
|---|
| 2026.03.27 | ₩28,373 | ₩28,534 | ₩26,556 | ₩26,596 | -6.26% | 75.1만 |
|---|
| 2026.03.26 | ₩29,082 | ₩29,804 | ₩28,320 | ₩28,480 | -2.07% | 71.6만 |
|---|
| 2026.03.25 | ₩29,282 | ₩29,656 | ₩28,293 | ₩29,215 | -0.23% | 120.6만 |
|---|
| 2026.03.24 | ₩26,863 | ₩28,507 | ₩26,837 | ₩28,480 | +6.02% | 89.5만 |
|---|
| 2026.03.23 | ₩27,986 | ₩28,681 | ₩27,197 | ₩27,331 | -2.34% | 103.6만 |
|---|
| 2026.03.20 | ₩27,331 | ₩27,785 | ₩26,649 | ₩26,984 | -1.27% | 151.2만 |
|---|
| 2026.03.19 | ₩29,149 | ₩29,149 | ₩27,024 | ₩27,572 | -5.41% | 113.9만 |
|---|
| 2026.03.18 | ₩29,095 | ₩30,098 | ₩28,627 | ₩28,828 | -0.92% | 140.5만 |
|---|
| 2026.03.17 | ₩27,986 | ₩29,790 | ₩27,986 | ₩29,443 | +5.21% | 129.3만 |
|---|
| 2026.03.16 | ₩29,109 | ₩29,269 | ₩27,331 | ₩27,946 | -3.99% | 121.4만 |
|---|
| 2026.03.13 | ₩29,002 | ₩29,389 | ₩28,454 | ₩28,627 | -1.29% | 122.7만 |
|---|
| 2026.03.12 | ₩29,964 | ₩30,392 | ₩28,520 | ₩28,561 | -4.68% | 105.2만 |
|---|
| 2026.03.11 | ₩30,084 | ₩31,020 | ₩29,750 | ₩30,565 | +1.60% | 76.1만 |
|---|
| 2026.03.10 | ₩31,153 | ₩31,568 | ₩30,365 | ₩30,445 | -2.27% | 87.1만 |
|---|
| 2026.03.09 | ₩31,634 | ₩31,942 | ₩30,031 | ₩30,913 | -2.28% | 167만 |
|---|
| 2026.03.06 | ₩32,583 | ₩32,877 | ₩31,701 | ₩32,476 | -0.33% | 70.6만 |
|---|
| 2026.03.05 | ₩33,212 | ₩34,307 | ₩32,824 | ₩33,131 | -0.24% | 60.2만 |
|---|
| 2026.03.04 | ₩33,332 | ₩34,628 | ₩32,877 | ₩33,586 | +0.76% | 89.3만 |
|---|
| 2026.03.03 | ₩33,492 | ₩34,201 | ₩31,768 | ₩32,797 | -2.08% | 123.4만 |
|---|
| 2026.03.02 | ₩35,096 | ₩35,484 | ₩34,321 | ₩34,535 | -1.60% | 75.6만 |
|---|
| 2026.02.27 | ₩35,884 | ₩36,873 | ₩35,751 | ₩36,058 | +0.48% | 71.1만 |
|---|
| 2026.02.26 | ₩37,328 | ₩37,595 | ₩35,804 | ₩36,593 | -1.97% | 83.4만 |
|---|
| 2026.02.25 | ₩37,956 | ₩38,076 | ₩37,087 | ₩37,261 | -1.83% | 59.7만 |
|---|
| 2026.02.24 | ₩37,796 | ₩38,464 | ₩37,515 | ₩37,662 | -0.35% | 58.9만 |
|---|
| 2026.02.23 | ₩38,972 | ₩39,426 | ₩37,154 | ₩37,462 | -3.88% | 61.1만 |
|---|
| 2026.02.20 | ₩39,319 | ₩40,282 | ₩38,811 | ₩39,132 | -0.48% | 57만 |
|---|
| 2026.02.19 | ₩39,546 | ₩39,934 | ₩39,092 | ₩39,653 | +0.27% | 56.4만 |
|---|
| 2026.02.18 | ₩38,317 | ₩40,108 | ₩38,277 | ₩39,867 | +4.05% | 56.6만 |
|---|
| 2026.02.17 | ₩37,809 | ₩38,678 | ₩37,355 | ₩38,277 | +1.24% | 73만 |
|---|
| 2026.02.13 | ₩37,889 | ₩39,440 | ₩37,408 | ₩38,250 | +0.95% | 80만 |
|---|
| 2026.02.12 | ₩40,362 | ₩40,495 | ₩37,034 | ₩37,582 | -6.89% | 84.2만 |
|---|
| 2026.02.11 | ₩39,814 | ₩40,870 | ₩38,691 | ₩40,696 | +2.22% | 100.7만 |
|---|
| 2026.02.10 | ₩40,415 | ₩41,083 | ₩39,520 | ₩40,081 | -0.83% | 101.2만 |
|---|
| 2026.02.09 | ₩38,009 | ₩40,054 | ₩37,261 | ₩39,827 | +4.78% | 113.7만 |
|---|
| 2026.02.06 | ₩37,274 | ₩39,239 | ₩36,446 | ₩38,384 | +2.98% | 93.9만 |
|---|
| 2026.02.05 | ₩37,381 | ₩39,440 | ₩36,459 | ₩37,221 | -0.43% | 125.2만 |
|---|
| 2026.02.04 | ₩42,834 | ₩42,995 | ₩36,085 | ₩38,076 | -11.11% | 340.7만 |
|---|
| 2026.02.03 | ₩50,332 | ₩51,896 | ₩48,487 | ₩49,329 | -1.99% | 81.4만 |
|---|
| 2026.02.02 | ₩51,428 | ₩52,176 | ₩49,744 | ₩50,158 | -2.47% | 100.8만 |
|---|
| 2026.01.30 | ₩52,043 | ₩53,272 | ₩51,575 | ₩51,962 | -0.15% | 91.6만 |
|---|
| 2026.01.29 | ₩52,136 | ₩52,136 | ₩49,730 | ₩52,123 | -0.03% | 142만 |
|---|
| 2026.01.28 | ₩53,606 | ₩53,753 | ₩51,762 | ₩52,163 | -2.69% | 45.2만 |
|---|
| 2026.01.27 | ₩52,951 | ₩53,940 | ₩52,711 | ₩53,633 | +1.29% | 31.7만 |
|---|
| 2026.01.26 | ₩53,526 | ₩54,181 | ₩51,936 | ₩53,259 | -0.50% | 60.4만 |
|---|
| 2026.01.23 | ₩54,595 | ₩54,849 | ₩53,072 | ₩53,526 | -1.96% | 56.5만 |
|---|
| 2026.01.22 | ₩54,221 | ₩55,771 | ₩54,061 | ₩54,809 | +1.08% | 50.5만 |
|---|
| 2026.01.21 | ₩53,406 | ₩54,408 | ₩52,791 | ₩53,954 | +1.03% | 40.4만 |
|---|
| 2026.01.20 | ₩51,521 | ₩53,593 | ₩51,454 | ₩52,818 | +2.52% | 77.5만 |
|---|
| 2026.01.16 | ₩53,326 | ₩53,633 | ₩52,497 | ₩53,459 | +0.25% | 72.5만 |
|---|
| 2026.01.15 | ₩52,778 | ₩53,833 | ₩52,056 | ₩53,339 | +1.06% | 49.8만 |
|---|
| 2026.01.14 | ₩51,454 | ₩53,018 | ₩51,214 | ₩52,791 | +2.60% | 67.1만 |
|---|
| 2026.01.13 | ₩50,425 | ₩51,521 | ₩49,931 | ₩51,454 | +2.04% | 50.1만 |
|---|
| 2026.01.12 | ₩50,706 | ₩50,907 | ₩49,517 | ₩50,171 | -1.05% | 42.6만 |
|---|
| 2026.01.09 | ₩50,051 | ₩51,521 | ₩49,771 | ₩50,679 | +1.25% | 47.6만 |
|---|
| 2026.01.08 | ₩49,730 | ₩50,372 | ₩49,263 | ₩50,118 | +0.78% | 38만 |
|---|
| 2026.01.07 | ₩49,530 | ₩50,693 | ₩49,396 | ₩50,131 | +1.21% | 51.6만 |
|---|
| 2026.01.06 | ₩47,378 | ₩49,784 | ₩47,098 | ₩49,423 | +4.32% | 47.5만 |
|---|
| 2026.01.05 | ₩45,774 | ₩48,060 | ₩45,387 | ₩47,779 | +4.38% | 51.6만 |
|---|
| 2026.01.02 | ₩44,705 | ₩45,226 | ₩44,024 | ₩44,625 | -0.18% | 50.4만 |
|---|
| 2025.12.31 | ₩45,347 | ₩45,494 | ₩44,278 | ₩44,451 | -1.97% | 45.1만 |
|---|
| 2025.12.30 | ₩46,162 | ₩46,389 | ₩45,414 | ₩45,440 | -1.56% | 40.6만 |
|---|
| 2025.12.29 | ₩46,443 | ₩46,456 | ₩45,668 | ₩46,349 | -0.20% | 52.2만 |
|---|
| 2025.12.26 | ₩46,269 | ₩46,630 | ₩45,307 | ₩46,443 | +0.38% | 36.3만 |
|---|
| 2025.12.24 | ₩46,215 | ₩46,683 | ₩45,855 | ₩46,122 | -0.20% | 23.6만 |
|---|
| 2025.12.23 | ₩45,935 | ₩46,697 | ₩45,427 | ₩46,376 | +0.96% | 67.2만 |
|---|
| 2025.12.22 | ₩46,282 | ₩47,485 | ₩45,855 | ₩46,362 | +0.17% | 63.9만 |
|---|
| 2025.12.19 | ₩46,015 | ₩46,349 | ₩45,387 | ₩46,015 | 0.00% | 230.2만 |
|---|
| 2025.12.18 | ₩46,536 | ₩47,191 | ₩45,761 | ₩46,109 | -0.92% | 62.9만 |
|---|
| 2025.12.17 | ₩45,841 | ₩46,977 | ₩45,240 | ₩46,202 | +0.79% | 58.1만 |
|---|
| 2025.12.16 | ₩46,817 | ₩47,031 | ₩45,587 | ₩45,855 | -2.06% | 79.1만 |
|---|
| 2025.12.15 | ₩47,672 | ₩47,966 | ₩46,389 | ₩46,884 | -1.65% | 66.3만 |
|---|
| 2025.12.12 | ₩49,984 | ₩50,305 | ₩47,084 | ₩47,178 | -5.61% | 65.5만 |
|---|
| 2025.12.11 | ₩48,715 | ₩51,013 | ₩48,701 | ₩50,118 | +2.88% | 124.4만 |
|---|
| 2025.12.10 | ₩47,271 | ₩51,080 | ₩47,231 | ₩48,782 | +3.19% | 118.7만 |
|---|
| 2025.12.09 | ₩46,469 | ₩47,886 | ₩45,988 | ₩47,579 | +2.39% | 96.2만 |
|---|
| 2025.12.08 | ₩46,857 | ₩49,182 | ₩46,122 | ₩46,844 | -0.03% | 101.1만 |
|---|
| 2025.12.05 | ₩47,151 | ₩47,539 | ₩46,095 | ₩46,844 | -0.65% | 61.4만 |
|---|
| 2025.12.04 | ₩47,605 | ₩47,940 | ₩46,403 | ₩46,910 | -1.46% | 71.8만 |
|---|
| 2025.12.03 | ₩46,550 | ₩47,940 | ₩46,242 | ₩47,579 | +2.21% | 72.6만 |
|---|
| 2025.12.02 | ₩46,603 | ₩47,325 | ₩45,895 | ₩46,977 | +0.80% | 58.8만 |
|---|
| 2025.12.01 | ₩46,643 | ₩48,487 | ₩46,523 | ₩46,590 | -0.11% | 68.3만 |
|---|
| 2025.11.28 | ₩48,274 | ₩49,370 | ₩47,204 | ₩47,525 | -1.55% | 35.6만 |
|---|
| 2025.11.26 | ₩50,719 | ₩50,893 | ₩48,434 | ₩48,474 | -4.43% | 123.6만 |
|---|
| 2025.11.25 | ₩49,356 | ₩51,054 | ₩48,995 | ₩50,920 | +3.17% | 109.6만 |
|---|
| 2025.11.24 | ₩46,964 | ₩49,570 | ₩46,964 | ₩49,049 | +4.44% | 125.4만 |
|---|
| 2025.11.21 | ₩45,440 | ₩47,164 | ₩42,179 | ₩46,630 | +2.62% | 168.1만 |
|---|
| 2025.11.20 | ₩40,616 | ₩41,297 | ₩39,693 | ₩40,094 | -1.28% | 48.8만 |
|---|
| 2025.11.19 | ₩39,226 | ₩40,295 | ₩38,785 | ₩40,134 | +2.32% | 41.6만 |
|---|
| 2025.11.18 | ₩39,092 | ₩39,640 | ₩38,531 | ₩39,319 | +0.58% | 44.5만 |
|---|
| 2025.11.17 | ₩39,520 | ₩40,335 | ₩38,998 | ₩39,252 | -0.68% | 66만 |
|---|
| 2025.11.14 | ₩39,159 | ₩40,148 | ₩38,985 | ₩39,760 | +1.54% | 40.6만 |
|---|
| 2025.11.13 | ₩40,482 | ₩41,257 | ₩39,881 | ₩39,934 | -1.35% | 35.7만 |
|---|
| 2025.11.12 | ₩40,763 | ₩41,645 | ₩40,763 | ₩41,123 | +0.89% | 44.3만 |
|---|
| 2025.11.11 | ₩40,362 | ₩41,418 | ₩39,974 | ₩40,976 | +1.52% | 39.6만 |
|---|
| 2025.11.10 | ₩39,734 | ₩40,896 | ₩39,266 | ₩40,442 | +1.78% | 47.5만 |
|---|
| 2025.11.07 | ₩39,587 | ₩39,587 | ₩38,691 | ₩39,252 | -0.84% | 32.5만 |
|---|
| 2025.11.06 | ₩40,629 | ₩40,896 | ₩38,865 | ₩39,493 | -2.80% | 37.6만 |
|---|
| 2025.11.05 | ₩40,081 | ₩41,070 | ₩39,680 | ₩40,816 | +1.83% | 40.9만 |
|---|
| 2025.11.04 | ₩40,442 | ₩41,177 | ₩39,987 | ₩40,335 | -0.26% | 49.4만 |
|---|
| 2025.11.03 | ₩40,535 | ₩41,097 | ₩38,798 | ₩41,070 | +1.32% | 65.7만 |
|---|
| 2025.10.31 | ₩39,814 | ₩41,043 | ₩38,972 | ₩40,362 | +1.38% | 77.5만 |
|---|
| 2025.10.30 | ₩41,177 | ₩41,725 | ₩39,760 | ₩39,961 | -2.95% | 78.9만 |
|---|
| 2025.10.29 | ₩41,832 | ₩42,366 | ₩39,640 | ₩39,814 | -4.82% | 38.7만 |
|---|
| 2025.10.28 | ₩42,246 | ₩42,286 | ₩41,230 | ₩41,925 | -0.76% | 35.1만 |
|---|
| 2025.10.27 | ₩43,168 | ₩43,355 | ₩42,219 | ₩42,607 | -1.30% | 25.6만 |
|---|
| 2025.10.24 | ₩43,796 | ₩44,237 | ₩42,995 | ₩43,142 | -1.50% | 36.6만 |
|---|
| 2025.10.23 | ₩42,380 | ₩43,596 | ₩41,257 | ₩43,289 | +2.14% | 22.8만 |
|---|
| 2025.10.22 | ₩42,179 | ₩42,981 | ₩41,845 | ₩42,380 | +0.48% | 41.8만 |
|---|
| 2025.10.21 | ₩42,193 | ₩43,128 | ₩41,377 | ₩42,513 | +0.76% | 33.4만 |
|---|
| 2025.10.20 | ₩42,046 | ₩43,409 | ₩41,778 | ₩42,193 | +0.35% | 48.9만 |
|---|
| 2025.10.17 | ₩41,431 | ₩42,086 | ₩40,936 | ₩41,391 | -0.10% | 55.6만 |
|---|
| 2025.10.16 | ₩43,302 | ₩43,823 | ₩41,899 | ₩42,099 | -2.78% | 70.5만 |
|---|
| 2025.10.15 | ₩41,792 | ₩43,289 | ₩41,658 | ₩42,834 | +2.49% | 64.6만 |
|---|
| 2025.10.14 | ₩39,921 | ₩41,377 | ₩39,921 | ₩40,896 | +2.44% | 29.2만 |
|---|
| 2025.10.13 | ₩40,295 | ₩41,057 | ₩39,627 | ₩40,789 | +1.23% | 32.2만 |
|---|
| 2025.10.10 | ₩42,460 | ₩42,460 | ₩39,453 | ₩39,840 | -6.17% | 40.3만 |
|---|