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 | ₩48,030 | ₩51,237 | ₩47,950 | ₩50,409 | +4.95% | 116.3만 |
| 2026.10.08 | ₩47,763 | ₩48,364 | ₩46,680 | ₩48,110 | +0.73% | 122.1만 |
| 2026.10.07 | ₩51,224 | ₩52,266 | ₩47,522 | ₩47,963 | -6.37% | 169만 |
| 2026.10.06 | ₩58,480 | ₩62,022 | ₩52,560 | ₩52,587 | -10.08% | 254.3만 |
| 2026.10.05 | ₩52,774 | ₩57,759 | ₩51,905 | ₩57,104 | +8.20% | 237만 |
| 2026.10.02 | ₩46,840 | ₩56,128 | ₩46,319 | ₩51,785 | +10.56% | 338.5만 |
| 2026.10.01 | ₩46,667 | ₩46,814 | ₩45,691 | ₩46,079 | -1.26% | 93.6만 |
| 2026.09.30 | ₩45,932 | ₩47,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,627 |
| +1.51% |
| 92.9만 |
| 2026.09.29 | ₩45,718 | ₩46,039 | ₩44,983 | ₩45,811 | +0.20% | 81.4만 |
|---|
| 2026.09.28 | ₩44,876 | ₩46,386 | ₩44,475 | ₩45,771 | +2.00% | 73.7만 |
|---|
| 2026.09.25 | ₩45,918 | ₩45,958 | ₩44,996 | ₩45,464 | -0.99% | 78.1만 |
|---|
| 2026.09.24 | ₩45,023 | ₩46,533 | ₩44,782 | ₩45,705 | +1.51% | 91.8만 |
|---|
| 2026.09.23 | ₩45,638 | ₩46,613 | ₩45,277 | ₩45,558 | -0.18% | 76.9만 |
|---|
| 2026.09.22 | ₩45,437 | ₩46,587 | ₩45,063 | ₩45,811 | +0.82% | 113.2만 |
|---|
| 2026.09.21 | ₩44,809 | ₩45,397 | ₩44,235 | ₩45,103 | +0.66% | 71.8만 |
|---|
| 2026.09.18 | ₩44,689 | ₩45,197 | ₩44,141 | ₩44,422 | -0.60% | 143만 |
|---|
| 2026.09.17 | ₩45,357 | ₩45,491 | ₩44,595 | ₩44,943 | -0.91% | 75.1만 |
|---|
| 2026.09.16 | ₩44,141 | ₩45,344 | ₩44,074 | ₩44,382 | +0.54% | 73만 |
|---|
| 2026.09.15 | ₩42,671 | ₩45,197 | ₩42,671 | ₩44,141 | +3.45% | 71.9만 |
|---|
| 2026.09.14 | ₩41,268 | ₩43,139 | ₩40,453 | ₩42,818 | +3.76% | 68.9만 |
|---|
| 2026.09.11 | ₩40,840 | ₩41,535 | ₩40,332 | ₩41,228 | +0.95% | 74.9만 |
|---|
| 2026.09.10 | ₩39,744 | ₩40,600 | ₩39,611 | ₩40,332 | +1.48% | 85.4만 |
|---|
| 2026.09.09 | ₩40,853 | ₩41,054 | ₩40,172 | ₩40,292 | -1.37% | 88만 |
|---|
| 2026.09.08 | ₩41,188 | ₩42,310 | ₩40,974 | ₩41,188 | 0.00% | 116만 |
|---|
| 2026.09.04 | ₩40,974 | ₩42,203 | ₩40,907 | ₩41,869 | +2.19% | 75.2만 |
|---|
| 2026.09.03 | ₩43,112 | ₩43,352 | ₩41,174 | ₩41,669 | -3.35% | 75.9만 |
|---|
| 2026.09.02 | ₩42,230 | ₩43,018 | ₩41,669 | ₩42,404 | +0.41% | 79.3만 |
|---|
| 2026.09.01 | ₩43,513 | ₩44,649 | ₩40,853 | ₩42,190 | -3.04% | 145.4만 |
|---|
| 2026.08.31 | ₩43,740 | ₩44,128 | ₩43,125 | ₩43,633 | -0.24% | 47.6만 |
|---|
| 2026.08.28 | ₩44,916 | ₩45,117 | ₩43,419 | ₩44,034 | -1.96% | 66만 |
|---|
| 2026.08.27 | ₩44,863 | ₩45,357 | ₩44,488 | ₩44,916 | +0.12% | 49.1만 |
|---|
| 2026.08.26 | ₩43,874 | ₩44,970 | ₩43,366 | ₩44,863 | +2.25% | 60.2만 |
|---|
| 2026.08.25 | ₩44,181 | ₩45,344 | ₩43,794 | ₩44,382 | +0.45% | 98.9만 |
|---|
| 2026.08.24 | ₩44,529 | ₩45,852 | ₩42,577 | ₩43,941 | -1.32% | 189.6만 |
|---|
| 2026.08.21 | ₩48,845 | ₩50,101 | ₩48,177 | ₩49,981 | +2.33% | 64.7만 |
|---|
| 2026.08.20 | ₩47,108 | ₩49,647 | ₩46,961 | ₩48,792 | +3.57% | 70.7만 |
|---|
| 2026.08.19 | ₩45,063 | ₩47,963 | ₩45,063 | ₩47,602 | +5.63% | 84만 |
|---|
| 2026.08.18 | ₩44,355 | ₩44,796 | ₩43,834 | ₩44,074 | -0.63% | 56만 |
|---|
| 2026.08.17 | ₩44,088 | ₩44,889 | ₩43,620 | ₩44,876 | +1.79% | 53.3만 |
|---|
| 2026.08.14 | ₩45,223 | ₩45,317 | ₩44,061 | ₩44,609 | -1.36% | 49.8만 |
|---|
| 2026.08.13 | ₩44,943 | ₩45,491 | ₩44,208 | ₩45,317 | +0.83% | 45.1만 |
|---|
| 2026.08.12 | ₩44,128 | ₩44,983 | ₩43,820 | ₩44,809 | +1.54% | 52.6만 |
|---|
| 2026.08.11 | ₩44,502 | ₩45,424 | ₩43,700 | ₩44,622 | +0.27% | 60.9만 |
|---|
| 2026.08.10 | ₩42,457 | ₩44,823 | ₩42,457 | ₩44,542 | +4.91% | 86.7만 |
|---|
| 2026.08.07 | ₩41,081 | ₩42,911 | ₩40,853 | ₩42,818 | +4.23% | 73.6만 |
|---|
| 2026.08.06 | ₩42,524 | ₩42,711 | ₩40,653 | ₩41,081 | -3.39% | 75만 |
|---|
| 2026.08.05 | ₩41,415 | ₩42,925 | ₩39,036 | ₩42,524 | +2.68% | 110.8만 |
|---|
| 2026.08.04 | ₩39,303 | ₩40,493 | ₩38,835 | ₩40,265 | +2.45% | 89.5만 |
|---|
| 2026.08.03 | ₩37,098 | ₩40,399 | ₩37,098 | ₩39,931 | +7.64% | 111.1만 |
|---|
| 2026.07.31 | ₩38,809 | ₩38,809 | ₩37,178 | ₩37,593 | -3.13% | 45.7만 |
|---|
| 2026.07.30 | ₩37,406 | ₩38,568 | ₩36,884 | ₩38,488 | +2.89% | 61.6만 |
|---|
| 2026.07.29 | ₩38,608 | ₩38,809 | ₩37,566 | ₩37,793 | -2.11% | 69.3만 |
|---|
| 2026.07.28 | ₩37,178 | ₩38,809 | ₩37,085 | ₩38,662 | +3.99% | 65.5만 |
|---|
| 2026.07.27 | ₩36,978 | ₩37,499 | ₩36,296 | ₩36,777 | -0.54% | 71.1만 |
|---|
| 2026.07.24 | ₩37,686 | ₩37,806 | ₩36,510 | ₩36,577 | -2.94% | 69.8만 |
|---|
| 2026.07.23 | ₩36,350 | ₩37,873 | ₩36,350 | ₩37,820 | +4.04% | 60.7만 |
|---|
| 2026.07.22 | ₩35,548 | ₩36,377 | ₩34,973 | ₩36,296 | +2.11% | 49.9만 |
|---|
| 2026.07.21 | ₩34,693 | ₩36,256 | ₩33,650 | ₩35,535 | +2.43% | 55.7만 |
|---|
| 2026.07.20 | ₩35,307 | ₩35,348 | ₩34,613 | ₩35,094 | -0.61% | 34.6만 |
|---|
| 2026.07.17 | ₩35,214 | ₩35,962 | ₩34,586 | ₩35,134 | -0.23% | 40.8만 |
|---|
| 2026.07.16 | ₩35,708 | ₩35,976 | ₩35,067 | ₩35,789 | +0.22% | 66.1만 |
|---|
| 2026.07.15 | ₩34,653 | ₩36,056 | ₩34,198 | ₩35,695 | +3.01% | 52.8만 |
|---|
| 2026.07.14 | ₩34,653 | ₩34,947 | ₩33,209 | ₩33,998 | -1.89% | 88만 |
|---|
| 2026.07.13 | ₩33,891 | ₩35,294 | ₩33,356 | ₩34,813 | +2.72% | 57.5만 |
|---|
| 2026.07.10 | ₩34,091 | ₩34,599 | ₩33,436 | ₩33,891 | -0.59% | 54.5만 |
|---|
| 2026.07.09 | ₩32,768 | ₩34,171 | ₩32,688 | ₩33,971 | +3.67% | 59.2만 |
|---|
| 2026.07.08 | ₩33,851 | ₩33,851 | ₩32,407 | ₩32,755 | -3.24% | 55.7만 |
|---|
| 2026.07.07 | ₩34,345 | ₩34,760 | ₩32,942 | ₩33,904 | -1.28% | 81.4만 |
|---|
| 2026.07.06 | ₩34,385 | ₩34,800 | ₩33,517 | ₩34,305 | -0.23% | 52.7만 |
|---|
| 2026.07.02 | ₩35,134 | ₩35,815 | ₩34,345 | ₩34,532 | -1.71% | 51.8만 |
|---|
| 2026.07.01 | ₩34,105 | ₩36,149 | ₩33,757 | ₩35,000 | +2.63% | 64.2만 |
|---|
| 2026.06.30 | ₩33,423 | ₩34,238 | ₩33,330 | ₩34,105 | +2.04% | 38만 |
|---|
| 2026.06.29 | ₩34,399 | ₩34,532 | ₩33,624 | ₩34,091 | -0.89% | 51.4만 |
|---|
| 2026.06.26 | ₩32,354 | ₩34,399 | ₩32,354 | ₩34,078 | +5.33% | 172만 |
|---|
| 2026.06.25 | ₩32,274 | ₩33,784 | ₩32,113 | ₩32,915 | +1.99% | 65.1만 |
|---|
| 2026.06.24 | ₩30,096 | ₩31,940 | ₩29,695 | ₩31,886 | +5.95% | 58.8만 |
|---|
| 2026.06.23 | ₩29,387 | ₩30,202 | ₩29,387 | ₩29,668 | +0.95% | 48.7만 |
|---|
| 2026.06.22 | ₩31,178 | ₩31,552 | ₩29,654 | ₩29,761 | -4.54% | 59.1만 |
|---|
| 2026.06.18 | ₩30,777 | ₩31,539 | ₩30,096 | ₩31,151 | +1.22% | 118.7만 |
|---|
| 2026.06.17 | ₩30,790 | ₩31,873 | ₩30,256 | ₩30,309 | -1.56% | 63만 |
|---|
| 2026.06.16 | ₩30,643 | ₩31,272 | ₩30,496 | ₩30,911 | +0.87% | 64만 |
|---|
| 2026.06.15 | ₩30,724 | ₩31,191 | ₩30,323 | ₩30,670 | -0.17% | 73.9만 |
|---|
| 2026.06.12 | ₩30,055 | ₩30,924 | ₩29,935 | ₩30,189 | +0.44% | 58.5만 |
|---|
| 2026.06.11 | ₩29,908 | ₩30,376 | ₩29,093 | ₩30,015 | +0.36% | 104.2만 |
|---|
| 2026.06.10 | ₩30,229 | ₩31,031 | ₩29,882 | ₩29,908 | -1.06% | 105.4만 |
|---|
| 2026.06.09 | ₩30,764 | ₩31,285 | ₩29,695 | ₩30,363 | -1.30% | 100만 |
|---|
| 2026.06.08 | ₩30,697 | ₩30,978 | ₩29,721 | ₩30,349 | -1.13% | 83.2만 |
|---|
| 2026.06.05 | ₩30,577 | ₩30,750 | ₩29,588 | ₩30,323 | -0.83% | 109.1만 |
|---|
| 2026.06.04 | ₩31,926 | ₩32,354 | ₩30,470 | ₩30,523 | -4.40% | 139.6만 |
|---|
| 2026.06.03 | ₩30,951 | ₩32,554 | ₩30,804 | ₩31,926 | +3.15% | 104.3만 |
|---|
| 2026.06.02 | ₩30,737 | ₩31,579 | ₩30,550 | ₩31,312 | +1.87% | 104.4만 |
|---|
| 2026.06.01 | ₩30,136 | ₩31,338 | ₩30,136 | ₩30,991 | +2.84% | 114.7만 |
|---|
| 2026.05.29 | ₩29,989 | ₩31,338 | ₩29,962 | ₩30,577 | +1.96% | 142.7만 |
|---|
| 2026.05.28 | ₩28,505 | ₩30,871 | ₩28,238 | ₩30,055 | +5.44% | 185.4만 |
|---|
| 2026.05.27 | ₩27,730 | ₩28,652 | ₩27,596 | ₩28,519 | +2.84% | 105.8만 |
|---|
| 2026.05.26 | ₩26,955 | ₩27,770 | ₩26,741 | ₩27,396 | +1.64% | 95.7만 |
|---|
| 2026.05.22 | ₩26,167 | ₩27,155 | ₩26,167 | ₩26,968 | +3.06% | 108.8만 |
|---|
| 2026.05.21 | ₩24,483 | ₩26,354 | ₩24,229 | ₩26,113 | +6.66% | 139.4만 |
|---|
| 2026.05.20 | ₩24,296 | ₩25,017 | ₩23,654 | ₩24,817 | +2.15% | 167.9만 |
|---|
| 2026.05.19 | ₩21,703 | ₩23,734 | ₩21,583 | ₩23,587 | +8.68% | 179.5만 |
|---|
| 2026.05.18 | ₩21,543 | ₩22,331 | ₩21,289 | ₩21,703 | +0.74% | 227.7만 |
|---|
| 2026.05.15 | ₩22,144 | ₩22,385 | ₩21,329 | ₩21,409 | -3.32% | 140.2만 |
|---|
| 2026.05.14 | ₩22,892 | ₩23,547 | ₩22,425 | ₩22,451 | -1.93% | 103.6만 |
|---|
| 2026.05.13 | ₩23,133 | ₩23,186 | ₩22,438 | ₩22,759 | -1.62% | 139.1만 |
|---|
| 2026.05.12 | ₩23,975 | ₩24,282 | ₩23,213 | ₩23,427 | -2.29% | 148.3만 |
|---|
| 2026.05.11 | ₩25,432 | ₩25,619 | ₩23,895 | ₩23,988 | -5.68% | 104.4만 |
|---|
| 2026.05.08 | ₩24,817 | ₩26,126 | ₩24,202 | ₩25,685 | +3.50% | 102.2만 |
|---|
| 2026.05.07 | ₩24,603 | ₩25,458 | ₩24,015 | ₩24,817 | +0.87% | 225.8만 |
|---|
| 2026.05.06 | ₩25,084 | ₩26,207 | ₩22,866 | ₩24,563 | -2.08% | 704.8만 |
|---|
| 2026.05.05 | ₩32,969 | ₩33,877 | ₩32,020 | ₩32,889 | -0.24% | 184.9만 |
|---|
| 2026.05.04 | ₩33,076 | ₩34,212 | ₩32,407 | ₩32,514 | -1.70% | 71.5만 |
|---|
| 2026.05.01 | ₩32,942 | ₩33,410 | ₩32,220 | ₩33,289 | +1.05% | 55.1만 |
|---|
| 2026.04.30 | ₩31,138 | ₩32,889 | ₩31,125 | ₩32,835 | +5.45% | 58.3만 |
|---|
| 2026.04.29 | ₩32,354 | ₩33,102 | ₩30,617 | ₩30,911 | -4.46% | 74.4만 |
|---|
| 2026.04.28 | ₩33,236 | ₩33,717 | ₩31,686 | ₩32,394 | -2.53% | 84.8만 |
|---|
| 2026.04.27 | ₩34,626 | ₩35,374 | ₩33,383 | ₩33,610 | -2.93% | 65.5만 |
|---|
| 2026.04.24 | ₩34,011 | ₩35,067 | ₩33,396 | ₩34,626 | +1.81% | 82.5만 |
|---|
| 2026.04.23 | ₩34,840 | ₩35,321 | ₩32,701 | ₩33,557 | -3.68% | 96.4만 |
|---|
| 2026.04.22 | ₩35,668 | ₩35,976 | ₩34,826 | ₩35,361 | -0.86% | 78만 |
|---|
| 2026.04.21 | ₩35,521 | ₩36,991 | ₩35,013 | ₩35,120 | -1.13% | 122.9만 |
|---|
| 2026.04.20 | ₩33,009 | ₩35,441 | ₩33,009 | ₩35,281 | +6.88% | 81.1만 |
|---|
| 2026.04.17 | ₩33,463 | ₩34,105 | ₩32,955 | ₩33,463 | 0.00% | 67.9만 |
|---|
| 2026.04.16 | ₩33,343 | ₩33,503 | ₩32,314 | ₩32,501 | -2.53% | 79.4만 |
|---|
| 2026.04.15 | ₩32,595 | ₩33,931 | ₩32,595 | ₩33,343 | +2.30% | 81.4만 |
|---|
| 2026.04.14 | ₩31,004 | ₩32,635 | ₩31,004 | ₩32,421 | +4.57% | 103.8만 |
|---|
| 2026.04.13 | ₩29,267 | ₩31,539 | ₩29,053 | ₩31,178 | +6.53% | 75.8만 |
|---|
| 2026.04.10 | ₩30,149 | ₩30,871 | ₩29,347 | ₩29,681 | -1.55% | 55.4만 |
|---|
| 2026.04.09 | ₩29,601 | ₩30,563 | ₩28,719 | ₩30,283 | +2.30% | 77.7만 |
|---|
| 2026.04.08 | ₩30,577 | ₩31,365 | ₩29,467 | ₩29,801 | -2.53% | 110.6만 |
|---|
| 2026.04.07 | ₩29,975 | ₩30,162 | ₩28,478 | ₩29,013 | -3.21% | 95.6만 |
|---|
| 2026.04.06 | ₩30,216 | ₩30,897 | ₩30,109 | ₩30,189 | -0.09% | 96.1만 |
|---|
| 2026.04.02 | ₩27,770 | ₩30,296 | ₩27,249 | ₩30,243 | +8.90% | 111.1만 |
|---|
| 2026.04.01 | ₩28,425 | ₩29,066 | ₩28,051 | ₩28,305 | -0.42% | 98.9만 |
|---|
| 2026.03.31 | ₩28,572 | ₩28,585 | ₩27,236 | ₩28,238 | -1.17% | 98.3만 |
|---|
| 2026.03.30 | ₩26,915 | ₩27,984 | ₩26,594 | ₩27,062 | +0.55% | 81.4만 |
|---|
| 2026.03.27 | ₩28,372 | ₩28,532 | ₩26,554 | ₩26,594 | -6.26% | 75.1만 |
|---|
| 2026.03.26 | ₩29,080 | ₩29,801 | ₩28,318 | ₩28,478 | -2.07% | 71.6만 |
|---|
| 2026.03.25 | ₩29,280 | ₩29,654 | ₩28,291 | ₩29,213 | -0.23% | 120.6만 |
|---|
| 2026.03.24 | ₩26,861 | ₩28,505 | ₩26,835 | ₩28,478 | +6.02% | 89.5만 |
|---|
| 2026.03.23 | ₩27,984 | ₩28,679 | ₩27,196 | ₩27,329 | -2.34% | 103.6만 |
|---|
| 2026.03.20 | ₩27,329 | ₩27,784 | ₩26,648 | ₩26,982 | -1.27% | 151.2만 |
|---|
| 2026.03.19 | ₩29,147 | ₩29,147 | ₩27,022 | ₩27,570 | -5.41% | 113.9만 |
|---|
| 2026.03.18 | ₩29,093 | ₩30,096 | ₩28,625 | ₩28,826 | -0.92% | 140.5만 |
|---|
| 2026.03.17 | ₩27,984 | ₩29,788 | ₩27,984 | ₩29,441 | +5.21% | 129.3만 |
|---|
| 2026.03.16 | ₩29,107 | ₩29,267 | ₩27,329 | ₩27,944 | -3.99% | 121.4만 |
|---|
| 2026.03.13 | ₩29,000 | ₩29,387 | ₩28,452 | ₩28,625 | -1.29% | 122.7만 |
|---|
| 2026.03.12 | ₩29,962 | ₩30,390 | ₩28,519 | ₩28,559 | -4.68% | 105.2만 |
|---|
| 2026.03.11 | ₩30,082 | ₩31,018 | ₩29,748 | ₩30,563 | +1.60% | 76.1만 |
|---|
| 2026.03.10 | ₩31,151 | ₩31,566 | ₩30,363 | ₩30,443 | -2.27% | 87.1만 |
|---|
| 2026.03.09 | ₩31,632 | ₩31,940 | ₩30,029 | ₩30,911 | -2.28% | 167만 |
|---|
| 2026.03.06 | ₩32,581 | ₩32,875 | ₩31,699 | ₩32,474 | -0.33% | 70.6만 |
|---|
| 2026.03.05 | ₩33,209 | ₩34,305 | ₩32,822 | ₩33,129 | -0.24% | 60.2만 |
|---|
| 2026.03.04 | ₩33,330 | ₩34,626 | ₩32,875 | ₩33,583 | +0.76% | 89.3만 |
|---|
| 2026.03.03 | ₩33,490 | ₩34,198 | ₩31,766 | ₩32,795 | -2.08% | 123.4만 |
|---|
| 2026.03.02 | ₩35,094 | ₩35,481 | ₩34,318 | ₩34,532 | -1.60% | 75.6만 |
|---|
| 2026.02.27 | ₩35,882 | ₩36,871 | ₩35,748 | ₩36,056 | +0.48% | 71.1만 |
|---|
| 2026.02.26 | ₩37,325 | ₩37,593 | ₩35,802 | ₩36,590 | -1.97% | 83.4만 |
|---|
| 2026.02.25 | ₩37,953 | ₩38,074 | ₩37,085 | ₩37,259 | -1.83% | 59.7만 |
|---|
| 2026.02.24 | ₩37,793 | ₩38,461 | ₩37,512 | ₩37,659 | -0.35% | 58.9만 |
|---|
| 2026.02.23 | ₩38,969 | ₩39,424 | ₩37,152 | ₩37,459 | -3.88% | 61.1만 |
|---|
| 2026.02.20 | ₩39,317 | ₩40,279 | ₩38,809 | ₩39,130 | -0.48% | 57만 |
|---|
| 2026.02.19 | ₩39,544 | ₩39,931 | ₩39,089 | ₩39,651 | +0.27% | 56.4만 |
|---|
| 2026.02.18 | ₩38,314 | ₩40,105 | ₩38,274 | ₩39,865 | +4.05% | 56.6만 |
|---|
| 2026.02.17 | ₩37,806 | ₩38,675 | ₩37,352 | ₩38,274 | +1.24% | 73만 |
|---|
| 2026.02.13 | ₩37,887 | ₩39,437 | ₩37,406 | ₩38,247 | +0.95% | 80만 |
|---|
| 2026.02.12 | ₩40,359 | ₩40,493 | ₩37,031 | ₩37,579 | -6.89% | 84.2만 |
|---|
| 2026.02.11 | ₩39,811 | ₩40,867 | ₩38,688 | ₩40,693 | +2.22% | 100.7만 |
|---|
| 2026.02.10 | ₩40,412 | ₩41,081 | ₩39,517 | ₩40,078 | -0.83% | 101.2만 |
|---|
| 2026.02.09 | ₩38,007 | ₩40,052 | ₩37,259 | ₩39,824 | +4.78% | 113.7만 |
|---|
| 2026.02.06 | ₩37,272 | ₩39,236 | ₩36,443 | ₩38,381 | +2.98% | 93.9만 |
|---|
| 2026.02.05 | ₩37,379 | ₩39,437 | ₩36,457 | ₩37,218 | -0.43% | 125.2만 |
|---|
| 2026.02.04 | ₩42,831 | ₩42,992 | ₩36,083 | ₩38,074 | -11.11% | 340.7만 |
|---|
| 2026.02.03 | ₩50,328 | ₩51,892 | ₩48,484 | ₩49,326 | -1.99% | 81.4만 |
|---|
| 2026.02.02 | ₩51,424 | ₩52,173 | ₩49,740 | ₩50,155 | -2.47% | 100.8만 |
|---|
| 2026.01.30 | ₩52,039 | ₩53,269 | ₩51,571 | ₩51,959 | -0.15% | 91.6만 |
|---|
| 2026.01.29 | ₩52,133 | ₩52,133 | ₩49,727 | ₩52,119 | -0.03% | 142만 |
|---|
| 2026.01.28 | ₩53,603 | ₩53,750 | ₩51,758 | ₩52,159 | -2.69% | 45.2만 |
|---|
| 2026.01.27 | ₩52,948 | ₩53,937 | ₩52,707 | ₩53,629 | +1.29% | 31.7만 |
|---|
| 2026.01.26 | ₩53,522 | ₩54,177 | ₩51,932 | ₩53,255 | -0.50% | 60.4만 |
|---|
| 2026.01.23 | ₩54,592 | ₩54,845 | ₩53,068 | ₩53,522 | -1.96% | 56.5만 |
|---|
| 2026.01.22 | ₩54,217 | ₩55,768 | ₩54,057 | ₩54,805 | +1.08% | 50.5만 |
|---|
| 2026.01.21 | ₩53,402 | ₩54,404 | ₩52,787 | ₩53,950 | +1.03% | 40.4만 |
|---|
| 2026.01.20 | ₩51,518 | ₩53,589 | ₩51,451 | ₩52,814 | +2.52% | 77.5만 |
|---|
| 2026.01.16 | ₩53,322 | ₩53,629 | ₩52,493 | ₩53,456 | +0.25% | 72.5만 |
|---|
| 2026.01.15 | ₩52,774 | ₩53,830 | ₩52,052 | ₩53,335 | +1.06% | 49.8만 |
|---|
| 2026.01.14 | ₩51,451 | ₩53,015 | ₩51,210 | ₩52,787 | +2.60% | 67.1만 |
|---|
| 2026.01.13 | ₩50,422 | ₩51,518 | ₩49,928 | ₩51,451 | +2.04% | 50.1만 |
|---|
| 2026.01.12 | ₩50,703 | ₩50,903 | ₩49,513 | ₩50,168 | -1.05% | 42.6만 |
|---|
| 2026.01.09 | ₩50,048 | ₩51,518 | ₩49,767 | ₩50,676 | +1.25% | 47.6만 |
|---|
| 2026.01.08 | ₩49,727 | ₩50,369 | ₩49,259 | ₩50,115 | +0.78% | 38만 |
|---|
| 2026.01.07 | ₩49,527 | ₩50,689 | ₩49,393 | ₩50,128 | +1.21% | 51.6만 |
|---|
| 2026.01.06 | ₩47,375 | ₩49,781 | ₩47,094 | ₩49,420 | +4.32% | 47.5만 |
|---|
| 2026.01.05 | ₩45,771 | ₩48,057 | ₩45,384 | ₩47,776 | +4.38% | 51.6만 |
|---|
| 2026.01.02 | ₩44,702 | ₩45,223 | ₩44,021 | ₩44,622 | -0.18% | 50.4만 |
|---|
| 2025.12.31 | ₩45,344 | ₩45,491 | ₩44,275 | ₩44,448 | -1.97% | 45.1만 |
|---|
| 2025.12.30 | ₩46,159 | ₩46,386 | ₩45,411 | ₩45,437 | -1.56% | 40.6만 |
|---|
| 2025.12.29 | ₩46,440 | ₩46,453 | ₩45,664 | ₩46,346 | -0.20% | 52.2만 |
|---|
| 2025.12.26 | ₩46,266 | ₩46,627 | ₩45,304 | ₩46,440 | +0.38% | 36.3만 |
|---|
| 2025.12.24 | ₩46,212 | ₩46,680 | ₩45,852 | ₩46,119 | -0.20% | 23.6만 |
|---|
| 2025.12.23 | ₩45,932 | ₩46,693 | ₩45,424 | ₩46,373 | +0.96% | 67.2만 |
|---|
| 2025.12.22 | ₩46,279 | ₩47,482 | ₩45,852 | ₩46,359 | +0.17% | 63.9만 |
|---|
| 2025.12.19 | ₩46,012 | ₩46,346 | ₩45,384 | ₩46,012 | 0.00% | 230.2만 |
|---|
| 2025.12.18 | ₩46,533 | ₩47,188 | ₩45,758 | ₩46,105 | -0.92% | 62.9만 |
|---|
| 2025.12.17 | ₩45,838 | ₩46,974 | ₩45,237 | ₩46,199 | +0.79% | 58.1만 |
|---|
| 2025.12.16 | ₩46,814 | ₩47,028 | ₩45,584 | ₩45,852 | -2.06% | 79.1만 |
|---|
| 2025.12.15 | ₩47,669 | ₩47,963 | ₩46,386 | ₩46,881 | -1.65% | 66.3만 |
|---|
| 2025.12.12 | ₩49,981 | ₩50,302 | ₩47,081 | ₩47,175 | -5.61% | 65.5만 |
|---|
| 2025.12.11 | ₩48,711 | ₩51,010 | ₩48,698 | ₩50,115 | +2.88% | 124.4만 |
|---|
| 2025.12.10 | ₩47,268 | ₩51,077 | ₩47,228 | ₩48,778 | +3.19% | 118.7만 |
|---|
| 2025.12.09 | ₩46,466 | ₩47,883 | ₩45,985 | ₩47,575 | +2.39% | 96.2만 |
|---|
| 2025.12.08 | ₩46,854 | ₩49,179 | ₩46,119 | ₩46,840 | -0.03% | 101.1만 |
|---|
| 2025.12.05 | ₩47,148 | ₩47,535 | ₩46,092 | ₩46,840 | -0.65% | 61.4만 |
|---|
| 2025.12.04 | ₩47,602 | ₩47,936 | ₩46,399 | ₩46,907 | -1.46% | 71.8만 |
|---|
| 2025.12.03 | ₩46,546 | ₩47,936 | ₩46,239 | ₩47,575 | +2.21% | 72.6만 |
|---|
| 2025.12.02 | ₩46,600 | ₩47,322 | ₩45,892 | ₩46,974 | +0.80% | 58.8만 |
|---|
| 2025.12.01 | ₩46,640 | ₩48,484 | ₩46,520 | ₩46,587 | -0.11% | 68.3만 |
|---|
| 2025.11.28 | ₩48,270 | ₩49,366 | ₩47,201 | ₩47,522 | -1.55% | 35.6만 |
|---|
| 2025.11.26 | ₩50,716 | ₩50,890 | ₩48,431 | ₩48,471 | -4.43% | 123.6만 |
|---|
| 2025.11.25 | ₩49,353 | ₩51,050 | ₩48,992 | ₩50,916 | +3.17% | 109.6만 |
|---|
| 2025.11.24 | ₩46,961 | ₩49,567 | ₩46,961 | ₩49,046 | +4.44% | 125.4만 |
|---|
| 2025.11.21 | ₩45,437 | ₩47,161 | ₩42,176 | ₩46,627 | +2.62% | 168.1만 |
|---|
| 2025.11.20 | ₩40,613 | ₩41,294 | ₩39,691 | ₩40,092 | -1.28% | 48.8만 |
|---|
| 2025.11.19 | ₩39,223 | ₩40,292 | ₩38,782 | ₩40,132 | +2.32% | 41.6만 |
|---|
| 2025.11.18 | ₩39,089 | ₩39,637 | ₩38,528 | ₩39,317 | +0.58% | 44.5만 |
|---|
| 2025.11.17 | ₩39,517 | ₩40,332 | ₩38,996 | ₩39,250 | -0.68% | 66만 |
|---|
| 2025.11.14 | ₩39,156 | ₩40,145 | ₩38,982 | ₩39,758 | +1.54% | 40.6만 |
|---|
| 2025.11.13 | ₩40,479 | ₩41,254 | ₩39,878 | ₩39,931 | -1.35% | 35.7만 |
|---|
| 2025.11.12 | ₩40,760 | ₩41,642 | ₩40,760 | ₩41,121 | +0.89% | 44.3만 |
|---|
| 2025.11.11 | ₩40,359 | ₩41,415 | ₩39,971 | ₩40,974 | +1.52% | 39.6만 |
|---|
| 2025.11.10 | ₩39,731 | ₩40,894 | ₩39,263 | ₩40,439 | +1.78% | 47.5만 |
|---|
| 2025.11.07 | ₩39,584 | ₩39,584 | ₩38,688 | ₩39,250 | -0.84% | 32.5만 |
|---|
| 2025.11.06 | ₩40,626 | ₩40,894 | ₩38,862 | ₩39,490 | -2.80% | 37.6만 |
|---|
| 2025.11.05 | ₩40,078 | ₩41,067 | ₩39,677 | ₩40,813 | +1.83% | 40.9만 |
|---|
| 2025.11.04 | ₩40,439 | ₩41,174 | ₩39,985 | ₩40,332 | -0.26% | 49.4만 |
|---|
| 2025.11.03 | ₩40,533 | ₩41,094 | ₩38,795 | ₩41,067 | +1.32% | 65.7만 |
|---|
| 2025.10.31 | ₩39,811 | ₩41,041 | ₩38,969 | ₩40,359 | +1.38% | 77.5만 |
|---|
| 2025.10.30 | ₩41,174 | ₩41,722 | ₩39,758 | ₩39,958 | -2.95% | 78.9만 |
|---|
| 2025.10.29 | ₩41,829 | ₩42,364 | ₩39,637 | ₩39,811 | -4.82% | 38.7만 |
|---|
| 2025.10.28 | ₩42,243 | ₩42,283 | ₩41,228 | ₩41,923 | -0.76% | 35.1만 |
|---|
| 2025.10.27 | ₩43,165 | ₩43,352 | ₩42,217 | ₩42,604 | -1.30% | 25.6만 |
|---|
| 2025.10.24 | ₩43,794 | ₩44,235 | ₩42,992 | ₩43,139 | -1.50% | 36.6만 |
|---|
| 2025.10.23 | ₩42,377 | ₩43,593 | ₩41,254 | ₩43,286 | +2.14% | 22.8만 |
|---|
| 2025.10.22 | ₩42,176 | ₩42,978 | ₩41,842 | ₩42,377 | +0.48% | 41.8만 |
|---|
| 2025.10.21 | ₩42,190 | ₩43,125 | ₩41,375 | ₩42,511 | +0.76% | 33.4만 |
|---|
| 2025.10.20 | ₩42,043 | ₩43,406 | ₩41,776 | ₩42,190 | +0.35% | 48.9만 |
|---|
| 2025.10.17 | ₩41,428 | ₩42,083 | ₩40,934 | ₩41,388 | -0.10% | 55.6만 |
|---|
| 2025.10.16 | ₩43,299 | ₩43,820 | ₩41,896 | ₩42,096 | -2.78% | 70.5만 |
|---|
| 2025.10.15 | ₩41,789 | ₩43,286 | ₩41,655 | ₩42,831 | +2.49% | 64.6만 |
|---|
| 2025.10.14 | ₩39,918 | ₩41,375 | ₩39,918 | ₩40,894 | +2.44% | 29.2만 |
|---|
| 2025.10.13 | ₩40,292 | ₩41,054 | ₩39,624 | ₩40,787 | +1.23% | 32.2만 |
|---|
| 2025.10.10 | ₩42,457 | ₩42,457 | ₩39,450 | ₩39,838 | -6.17% | 40.3만 |
|---|