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 | ₩48,080 | ₩51,290 | ₩48,000 | ₩50,461 | +4.95% | 116.3만 |
| 2026.10.08 | ₩47,812 | ₩48,414 | ₩46,729 | ₩48,160 | +0.73% | 122.1만 |
| 2026.10.07 | ₩51,277 | ₩52,321 | ₩47,571 | ₩48,013 | -6.37% | 169만 |
| 2026.10.06 | ₩58,541 | ₩62,086 | ₩52,615 | ₩52,642 | -10.08% | 254.3만 |
| 2026.10.05 | ₩52,829 | ₩57,819 | ₩51,959 | ₩57,163 | +8.20% | 237만 |
| 2026.10.02 | ₩46,889 | ₩56,187 | ₩46,367 | ₩51,839 | +10.56% | 338.5만 |
| 2026.10.01 | ₩46,715 | ₩46,862 | ₩45,739 | ₩46,127 | -1.26% | 93.6만 |
| 2026.09.30 | ₩45,979 | ₩47,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,675 |
| +1.51% |
| 92.9만 |
| 2026.09.29 | ₩45,765 | ₩46,087 | ₩45,030 | ₩45,859 | +0.20% | 81.4만 |
|---|
| 2026.09.28 | ₩44,923 | ₩46,434 | ₩44,521 | ₩45,819 | +2.00% | 73.7만 |
|---|
| 2026.09.25 | ₩45,966 | ₩46,006 | ₩45,043 | ₩45,511 | -0.99% | 78.1만 |
|---|
| 2026.09.24 | ₩45,070 | ₩46,581 | ₩44,829 | ₩45,752 | +1.51% | 91.8만 |
|---|
| 2026.09.23 | ₩45,685 | ₩46,662 | ₩45,324 | ₩45,605 | -0.18% | 76.9만 |
|---|
| 2026.09.22 | ₩45,485 | ₩46,635 | ₩45,110 | ₩45,859 | +0.82% | 113.2만 |
|---|
| 2026.09.21 | ₩44,856 | ₩45,444 | ₩44,281 | ₩45,150 | +0.66% | 71.8만 |
|---|
| 2026.09.18 | ₩44,735 | ₩45,244 | ₩44,187 | ₩44,468 | -0.60% | 143만 |
|---|
| 2026.09.17 | ₩45,404 | ₩45,538 | ₩44,642 | ₩44,990 | -0.91% | 75.1만 |
|---|
| 2026.09.16 | ₩44,187 | ₩45,391 | ₩44,120 | ₩44,428 | +0.54% | 73만 |
|---|
| 2026.09.15 | ₩42,715 | ₩45,244 | ₩42,715 | ₩44,187 | +3.45% | 71.9만 |
|---|
| 2026.09.14 | ₩41,311 | ₩43,184 | ₩40,495 | ₩42,862 | +3.76% | 68.9만 |
|---|
| 2026.09.11 | ₩40,883 | ₩41,578 | ₩40,374 | ₩41,271 | +0.95% | 74.9만 |
|---|
| 2026.09.10 | ₩39,786 | ₩40,642 | ₩39,652 | ₩40,374 | +1.48% | 85.4만 |
|---|
| 2026.09.09 | ₩40,896 | ₩41,097 | ₩40,214 | ₩40,334 | -1.37% | 88만 |
|---|
| 2026.09.08 | ₩41,230 | ₩42,354 | ₩41,016 | ₩41,230 | 0.00% | 116만 |
|---|
| 2026.09.04 | ₩41,016 | ₩42,247 | ₩40,949 | ₩41,913 | +2.19% | 75.2만 |
|---|
| 2026.09.03 | ₩43,157 | ₩43,398 | ₩41,217 | ₩41,712 | -3.35% | 75.9만 |
|---|
| 2026.09.02 | ₩42,274 | ₩43,063 | ₩41,712 | ₩42,448 | +0.41% | 79.3만 |
|---|
| 2026.09.01 | ₩43,558 | ₩44,695 | ₩40,896 | ₩42,234 | -3.04% | 145.4만 |
|---|
| 2026.08.31 | ₩43,786 | ₩44,173 | ₩43,170 | ₩43,679 | -0.24% | 47.6만 |
|---|
| 2026.08.28 | ₩44,963 | ₩45,163 | ₩43,464 | ₩44,080 | -1.96% | 66만 |
|---|
| 2026.08.27 | ₩44,909 | ₩45,404 | ₩44,535 | ₩44,963 | +0.12% | 49.1만 |
|---|
| 2026.08.26 | ₩43,919 | ₩45,016 | ₩43,411 | ₩44,909 | +2.25% | 60.2만 |
|---|
| 2026.08.25 | ₩44,227 | ₩45,391 | ₩43,839 | ₩44,428 | +0.45% | 98.9만 |
|---|
| 2026.08.24 | ₩44,575 | ₩45,899 | ₩42,622 | ₩43,986 | -1.32% | 189.6만 |
|---|
| 2026.08.21 | ₩48,896 | ₩50,153 | ₩48,227 | ₩50,033 | +2.33% | 64.7만 |
|---|
| 2026.08.20 | ₩47,157 | ₩49,699 | ₩47,010 | ₩48,842 | +3.57% | 70.7만 |
|---|
| 2026.08.19 | ₩45,110 | ₩48,013 | ₩45,110 | ₩47,652 | +5.63% | 84만 |
|---|
| 2026.08.18 | ₩44,401 | ₩44,842 | ₩43,879 | ₩44,120 | -0.63% | 56만 |
|---|
| 2026.08.17 | ₩44,133 | ₩44,936 | ₩43,665 | ₩44,923 | +1.79% | 53.3만 |
|---|
| 2026.08.14 | ₩45,270 | ₩45,364 | ₩44,107 | ₩44,655 | -1.36% | 49.8만 |
|---|
| 2026.08.13 | ₩44,990 | ₩45,538 | ₩44,254 | ₩45,364 | +0.83% | 45.1만 |
|---|
| 2026.08.12 | ₩44,173 | ₩45,030 | ₩43,866 | ₩44,856 | +1.54% | 52.6만 |
|---|
| 2026.08.11 | ₩44,548 | ₩45,471 | ₩43,745 | ₩44,668 | +0.27% | 60.9만 |
|---|
| 2026.08.10 | ₩42,501 | ₩44,869 | ₩42,501 | ₩44,588 | +4.91% | 86.7만 |
|---|
| 2026.08.07 | ₩41,123 | ₩42,956 | ₩40,896 | ₩42,862 | +4.23% | 73.6만 |
|---|
| 2026.08.06 | ₩42,568 | ₩42,755 | ₩40,695 | ₩41,123 | -3.39% | 75만 |
|---|
| 2026.08.05 | ₩41,458 | ₩42,969 | ₩39,077 | ₩42,568 | +2.68% | 110.8만 |
|---|
| 2026.08.04 | ₩39,344 | ₩40,535 | ₩38,876 | ₩40,307 | +2.45% | 89.5만 |
|---|
| 2026.08.03 | ₩37,137 | ₩40,441 | ₩37,137 | ₩39,973 | +7.64% | 111.1만 |
|---|
| 2026.07.31 | ₩38,849 | ₩38,849 | ₩37,217 | ₩37,632 | -3.13% | 45.7만 |
|---|
| 2026.07.30 | ₩37,444 | ₩38,608 | ₩36,923 | ₩38,528 | +2.89% | 61.6만 |
|---|
| 2026.07.29 | ₩38,648 | ₩38,849 | ₩37,605 | ₩37,832 | -2.11% | 69.3만 |
|---|
| 2026.07.28 | ₩37,217 | ₩38,849 | ₩37,123 | ₩38,702 | +3.99% | 65.5만 |
|---|
| 2026.07.27 | ₩37,016 | ₩37,538 | ₩36,334 | ₩36,816 | -0.54% | 71.1만 |
|---|
| 2026.07.24 | ₩37,725 | ₩37,846 | ₩36,548 | ₩36,615 | -2.94% | 69.8만 |
|---|
| 2026.07.23 | ₩36,388 | ₩37,913 | ₩36,388 | ₩37,859 | +4.04% | 60.7만 |
|---|
| 2026.07.22 | ₩35,585 | ₩36,414 | ₩35,010 | ₩36,334 | +2.11% | 49.9만 |
|---|
| 2026.07.21 | ₩34,729 | ₩36,294 | ₩33,685 | ₩35,572 | +2.43% | 55.7만 |
|---|
| 2026.07.20 | ₩35,344 | ₩35,384 | ₩34,649 | ₩35,130 | -0.61% | 34.6만 |
|---|
| 2026.07.17 | ₩35,251 | ₩36,000 | ₩34,622 | ₩35,170 | -0.23% | 40.8만 |
|---|
| 2026.07.16 | ₩35,745 | ₩36,013 | ₩35,103 | ₩35,826 | +0.22% | 66.1만 |
|---|
| 2026.07.15 | ₩34,689 | ₩36,093 | ₩34,234 | ₩35,732 | +3.01% | 52.8만 |
|---|
| 2026.07.14 | ₩34,689 | ₩34,983 | ₩33,244 | ₩34,033 | -1.89% | 88만 |
|---|
| 2026.07.13 | ₩33,926 | ₩35,331 | ₩33,391 | ₩34,849 | +2.72% | 57.5만 |
|---|
| 2026.07.10 | ₩34,127 | ₩34,635 | ₩33,471 | ₩33,926 | -0.59% | 54.5만 |
|---|
| 2026.07.09 | ₩32,802 | ₩34,207 | ₩32,722 | ₩34,006 | +3.67% | 59.2만 |
|---|
| 2026.07.08 | ₩33,886 | ₩33,886 | ₩32,441 | ₩32,789 | -3.24% | 55.7만 |
|---|
| 2026.07.07 | ₩34,381 | ₩34,796 | ₩32,976 | ₩33,939 | -1.28% | 81.4만 |
|---|
| 2026.07.06 | ₩34,421 | ₩34,836 | ₩33,552 | ₩34,341 | -0.23% | 52.7만 |
|---|
| 2026.07.02 | ₩35,170 | ₩35,853 | ₩34,381 | ₩34,568 | -1.71% | 51.8만 |
|---|
| 2026.07.01 | ₩34,140 | ₩36,187 | ₩33,792 | ₩35,036 | +2.63% | 64.2만 |
|---|
| 2026.06.30 | ₩33,458 | ₩34,274 | ₩33,364 | ₩34,140 | +2.04% | 38만 |
|---|
| 2026.06.29 | ₩34,434 | ₩34,568 | ₩33,659 | ₩34,127 | -0.89% | 51.4만 |
|---|
| 2026.06.26 | ₩32,388 | ₩34,434 | ₩32,388 | ₩34,113 | +5.33% | 172만 |
|---|
| 2026.06.25 | ₩32,307 | ₩33,819 | ₩32,147 | ₩32,950 | +1.99% | 65.1만 |
|---|
| 2026.06.24 | ₩30,127 | ₩31,973 | ₩29,725 | ₩31,919 | +5.95% | 58.8만 |
|---|
| 2026.06.23 | ₩29,418 | ₩30,234 | ₩29,418 | ₩29,699 | +0.95% | 48.7만 |
|---|
| 2026.06.22 | ₩31,210 | ₩31,585 | ₩29,685 | ₩29,792 | -4.54% | 59.1만 |
|---|
| 2026.06.18 | ₩30,809 | ₩31,572 | ₩30,127 | ₩31,184 | +1.22% | 118.7만 |
|---|
| 2026.06.17 | ₩30,822 | ₩31,906 | ₩30,287 | ₩30,341 | -1.56% | 63만 |
|---|
| 2026.06.16 | ₩30,675 | ₩31,304 | ₩30,528 | ₩30,943 | +0.87% | 64만 |
|---|
| 2026.06.15 | ₩30,756 | ₩31,224 | ₩30,354 | ₩30,702 | -0.17% | 73.9만 |
|---|
| 2026.06.12 | ₩30,087 | ₩30,956 | ₩29,966 | ₩30,220 | +0.44% | 58.5만 |
|---|
| 2026.06.11 | ₩29,940 | ₩30,408 | ₩29,123 | ₩30,047 | +0.36% | 104.2만 |
|---|
| 2026.06.10 | ₩30,261 | ₩31,063 | ₩29,913 | ₩29,940 | -1.06% | 105.4만 |
|---|
| 2026.06.09 | ₩30,796 | ₩31,317 | ₩29,725 | ₩30,394 | -1.30% | 100만 |
|---|
| 2026.06.08 | ₩30,729 | ₩31,010 | ₩29,752 | ₩30,381 | -1.13% | 83.2만 |
|---|
| 2026.06.05 | ₩30,608 | ₩30,782 | ₩29,618 | ₩30,354 | -0.83% | 109.1만 |
|---|
| 2026.06.04 | ₩31,960 | ₩32,388 | ₩30,501 | ₩30,555 | -4.40% | 139.6만 |
|---|
| 2026.06.03 | ₩30,983 | ₩32,588 | ₩30,836 | ₩31,960 | +3.15% | 104.3만 |
|---|
| 2026.06.02 | ₩30,769 | ₩31,612 | ₩30,582 | ₩31,344 | +1.87% | 104.4만 |
|---|
| 2026.06.01 | ₩30,167 | ₩31,371 | ₩30,167 | ₩31,023 | +2.84% | 114.7만 |
|---|
| 2026.05.29 | ₩30,020 | ₩31,371 | ₩29,993 | ₩30,608 | +1.96% | 142.7만 |
|---|
| 2026.05.28 | ₩28,535 | ₩30,903 | ₩28,267 | ₩30,087 | +5.44% | 185.4만 |
|---|
| 2026.05.27 | ₩27,759 | ₩28,682 | ₩27,625 | ₩28,548 | +2.84% | 105.8만 |
|---|
| 2026.05.26 | ₩26,983 | ₩27,799 | ₩26,769 | ₩27,424 | +1.64% | 95.7만 |
|---|
| 2026.05.22 | ₩26,194 | ₩27,184 | ₩26,194 | ₩26,996 | +3.06% | 108.8만 |
|---|
| 2026.05.21 | ₩24,508 | ₩26,381 | ₩24,254 | ₩26,140 | +6.66% | 139.4만 |
|---|
| 2026.05.20 | ₩24,321 | ₩25,043 | ₩23,679 | ₩24,843 | +2.15% | 167.9만 |
|---|
| 2026.05.19 | ₩21,726 | ₩23,759 | ₩21,605 | ₩23,612 | +8.68% | 179.5만 |
|---|
| 2026.05.18 | ₩21,565 | ₩22,354 | ₩21,311 | ₩21,726 | +0.74% | 227.7만 |
|---|
| 2026.05.15 | ₩22,167 | ₩22,408 | ₩21,351 | ₩21,431 | -3.32% | 140.2만 |
|---|
| 2026.05.14 | ₩22,916 | ₩23,572 | ₩22,448 | ₩22,475 | -1.93% | 103.6만 |
|---|
| 2026.05.13 | ₩23,157 | ₩23,210 | ₩22,461 | ₩22,782 | -1.62% | 139.1만 |
|---|
| 2026.05.12 | ₩24,000 | ₩24,307 | ₩23,237 | ₩23,451 | -2.29% | 148.3만 |
|---|
| 2026.05.11 | ₩25,458 | ₩25,645 | ₩23,920 | ₩24,013 | -5.68% | 104.4만 |
|---|
| 2026.05.08 | ₩24,843 | ₩26,154 | ₩24,227 | ₩25,712 | +3.50% | 102.2만 |
|---|
| 2026.05.07 | ₩24,629 | ₩25,485 | ₩24,040 | ₩24,843 | +0.87% | 225.8만 |
|---|
| 2026.05.06 | ₩25,110 | ₩26,234 | ₩22,889 | ₩24,588 | -2.08% | 704.8만 |
|---|
| 2026.05.05 | ₩33,003 | ₩33,913 | ₩32,053 | ₩32,923 | -0.24% | 184.9만 |
|---|
| 2026.05.04 | ₩33,110 | ₩34,247 | ₩32,441 | ₩32,548 | -1.70% | 71.5만 |
|---|
| 2026.05.01 | ₩32,976 | ₩33,445 | ₩32,254 | ₩33,324 | +1.05% | 55.1만 |
|---|
| 2026.04.30 | ₩31,170 | ₩32,923 | ₩31,157 | ₩32,869 | +5.45% | 58.3만 |
|---|
| 2026.04.29 | ₩32,388 | ₩33,137 | ₩30,649 | ₩30,943 | -4.46% | 74.4만 |
|---|
| 2026.04.28 | ₩33,271 | ₩33,752 | ₩31,719 | ₩32,428 | -2.53% | 84.8만 |
|---|
| 2026.04.27 | ₩34,662 | ₩35,411 | ₩33,418 | ₩33,645 | -2.93% | 65.5만 |
|---|
| 2026.04.24 | ₩34,047 | ₩35,103 | ₩33,431 | ₩34,662 | +1.81% | 82.5만 |
|---|
| 2026.04.23 | ₩34,876 | ₩35,358 | ₩32,735 | ₩33,592 | -3.68% | 96.4만 |
|---|
| 2026.04.22 | ₩35,705 | ₩36,013 | ₩34,863 | ₩35,398 | -0.86% | 78만 |
|---|
| 2026.04.21 | ₩35,558 | ₩37,030 | ₩35,050 | ₩35,157 | -1.13% | 122.9만 |
|---|
| 2026.04.20 | ₩33,043 | ₩35,478 | ₩33,043 | ₩35,317 | +6.88% | 81.1만 |
|---|
| 2026.04.17 | ₩33,498 | ₩34,140 | ₩32,990 | ₩33,498 | 0.00% | 67.9만 |
|---|
| 2026.04.16 | ₩33,378 | ₩33,538 | ₩32,348 | ₩32,535 | -2.53% | 79.4만 |
|---|
| 2026.04.15 | ₩32,628 | ₩33,966 | ₩32,628 | ₩33,378 | +2.30% | 81.4만 |
|---|
| 2026.04.14 | ₩31,036 | ₩32,669 | ₩31,036 | ₩32,455 | +4.57% | 103.8만 |
|---|
| 2026.04.13 | ₩29,297 | ₩31,572 | ₩29,083 | ₩31,210 | +6.53% | 75.8만 |
|---|
| 2026.04.10 | ₩30,180 | ₩30,903 | ₩29,378 | ₩29,712 | -1.55% | 55.4만 |
|---|
| 2026.04.09 | ₩29,632 | ₩30,595 | ₩28,749 | ₩30,314 | +2.30% | 77.7만 |
|---|
| 2026.04.08 | ₩30,608 | ₩31,398 | ₩29,498 | ₩29,832 | -2.53% | 110.6만 |
|---|
| 2026.04.07 | ₩30,006 | ₩30,194 | ₩28,508 | ₩29,043 | -3.21% | 95.6만 |
|---|
| 2026.04.06 | ₩30,247 | ₩30,929 | ₩30,140 | ₩30,220 | -0.09% | 96.1만 |
|---|
| 2026.04.02 | ₩27,799 | ₩30,327 | ₩27,277 | ₩30,274 | +8.90% | 111.1만 |
|---|
| 2026.04.01 | ₩28,455 | ₩29,097 | ₩28,080 | ₩28,334 | -0.42% | 98.9만 |
|---|
| 2026.03.31 | ₩28,602 | ₩28,615 | ₩27,264 | ₩28,267 | -1.17% | 98.3만 |
|---|
| 2026.03.30 | ₩26,943 | ₩28,013 | ₩26,622 | ₩27,090 | +0.55% | 81.4만 |
|---|
| 2026.03.27 | ₩28,401 | ₩28,562 | ₩26,582 | ₩26,622 | -6.26% | 75.1만 |
|---|
| 2026.03.26 | ₩29,110 | ₩29,832 | ₩28,348 | ₩28,508 | -2.07% | 71.6만 |
|---|
| 2026.03.25 | ₩29,311 | ₩29,685 | ₩28,321 | ₩29,244 | -0.23% | 120.6만 |
|---|
| 2026.03.24 | ₩26,889 | ₩28,535 | ₩26,863 | ₩28,508 | +6.02% | 89.5만 |
|---|
| 2026.03.23 | ₩28,013 | ₩28,709 | ₩27,224 | ₩27,358 | -2.34% | 103.6만 |
|---|
| 2026.03.20 | ₩27,358 | ₩27,812 | ₩26,675 | ₩27,010 | -1.27% | 151.2만 |
|---|
| 2026.03.19 | ₩29,177 | ₩29,177 | ₩27,050 | ₩27,598 | -5.41% | 113.9만 |
|---|
| 2026.03.18 | ₩29,123 | ₩30,127 | ₩28,655 | ₩28,856 | -0.92% | 140.5만 |
|---|
| 2026.03.17 | ₩28,013 | ₩29,819 | ₩28,013 | ₩29,471 | +5.21% | 129.3만 |
|---|
| 2026.03.16 | ₩29,137 | ₩29,297 | ₩27,358 | ₩27,973 | -3.99% | 121.4만 |
|---|
| 2026.03.13 | ₩29,030 | ₩29,418 | ₩28,481 | ₩28,655 | -1.29% | 122.7만 |
|---|
| 2026.03.12 | ₩29,993 | ₩30,421 | ₩28,548 | ₩28,588 | -4.68% | 105.2만 |
|---|
| 2026.03.11 | ₩30,113 | ₩31,050 | ₩29,779 | ₩30,595 | +1.60% | 76.1만 |
|---|
| 2026.03.10 | ₩31,184 | ₩31,598 | ₩30,394 | ₩30,475 | -2.27% | 87.1만 |
|---|
| 2026.03.09 | ₩31,665 | ₩31,973 | ₩30,060 | ₩30,943 | -2.28% | 167만 |
|---|
| 2026.03.06 | ₩32,615 | ₩32,909 | ₩31,732 | ₩32,508 | -0.33% | 70.6만 |
|---|
| 2026.03.05 | ₩33,244 | ₩34,341 | ₩32,856 | ₩33,164 | -0.24% | 60.2만 |
|---|
| 2026.03.04 | ₩33,364 | ₩34,662 | ₩32,909 | ₩33,618 | +0.76% | 89.3만 |
|---|
| 2026.03.03 | ₩33,525 | ₩34,234 | ₩31,799 | ₩32,829 | -2.08% | 123.4만 |
|---|
| 2026.03.02 | ₩35,130 | ₩35,518 | ₩34,354 | ₩34,568 | -1.60% | 75.6만 |
|---|
| 2026.02.27 | ₩35,919 | ₩36,909 | ₩35,786 | ₩36,093 | +0.48% | 71.1만 |
|---|
| 2026.02.26 | ₩37,364 | ₩37,632 | ₩35,839 | ₩36,628 | -1.97% | 83.4만 |
|---|
| 2026.02.25 | ₩37,993 | ₩38,113 | ₩37,123 | ₩37,297 | -1.83% | 59.7만 |
|---|
| 2026.02.24 | ₩37,832 | ₩38,501 | ₩37,551 | ₩37,699 | -0.35% | 58.9만 |
|---|
| 2026.02.23 | ₩39,010 | ₩39,465 | ₩37,190 | ₩37,498 | -3.88% | 61.1만 |
|---|
| 2026.02.20 | ₩39,357 | ₩40,321 | ₩38,849 | ₩39,170 | -0.48% | 57만 |
|---|
| 2026.02.19 | ₩39,585 | ₩39,973 | ₩39,130 | ₩39,692 | +0.27% | 56.4만 |
|---|
| 2026.02.18 | ₩38,354 | ₩40,147 | ₩38,314 | ₩39,906 | +4.05% | 56.6만 |
|---|
| 2026.02.17 | ₩37,846 | ₩38,715 | ₩37,391 | ₩38,314 | +1.24% | 73만 |
|---|
| 2026.02.13 | ₩37,926 | ₩39,478 | ₩37,444 | ₩38,287 | +0.95% | 80만 |
|---|
| 2026.02.12 | ₩40,401 | ₩40,535 | ₩37,070 | ₩37,618 | -6.89% | 84.2만 |
|---|
| 2026.02.11 | ₩39,852 | ₩40,909 | ₩38,729 | ₩40,735 | +2.22% | 100.7만 |
|---|
| 2026.02.10 | ₩40,454 | ₩41,123 | ₩39,558 | ₩40,120 | -0.83% | 101.2만 |
|---|
| 2026.02.09 | ₩38,046 | ₩40,093 | ₩37,297 | ₩39,866 | +4.78% | 113.7만 |
|---|
| 2026.02.06 | ₩37,311 | ₩39,277 | ₩36,481 | ₩38,421 | +2.98% | 93.9만 |
|---|
| 2026.02.05 | ₩37,418 | ₩39,478 | ₩36,495 | ₩37,257 | -0.43% | 125.2만 |
|---|
| 2026.02.04 | ₩42,876 | ₩43,036 | ₩36,120 | ₩38,113 | -11.11% | 340.7만 |
|---|
| 2026.02.03 | ₩50,381 | ₩51,946 | ₩48,535 | ₩49,377 | -1.99% | 81.4만 |
|---|
| 2026.02.02 | ₩51,478 | ₩52,227 | ₩49,792 | ₩50,207 | -2.47% | 100.8만 |
|---|
| 2026.01.30 | ₩52,093 | ₩53,324 | ₩51,625 | ₩52,013 | -0.15% | 91.6만 |
|---|
| 2026.01.29 | ₩52,187 | ₩52,187 | ₩49,779 | ₩52,173 | -0.03% | 142만 |
|---|
| 2026.01.28 | ₩53,658 | ₩53,806 | ₩51,812 | ₩52,214 | -2.69% | 45.2만 |
|---|
| 2026.01.27 | ₩53,003 | ₩53,993 | ₩52,762 | ₩53,685 | +1.29% | 31.7만 |
|---|
| 2026.01.26 | ₩53,578 | ₩54,234 | ₩51,986 | ₩53,311 | -0.50% | 60.4만 |
|---|
| 2026.01.23 | ₩54,648 | ₩54,902 | ₩53,123 | ₩53,578 | -1.96% | 56.5만 |
|---|
| 2026.01.22 | ₩54,274 | ₩55,826 | ₩54,113 | ₩54,862 | +1.08% | 50.5만 |
|---|
| 2026.01.21 | ₩53,458 | ₩54,461 | ₩52,842 | ₩54,006 | +1.03% | 40.4만 |
|---|
| 2026.01.20 | ₩51,571 | ₩53,645 | ₩51,505 | ₩52,869 | +2.52% | 77.5만 |
|---|
| 2026.01.16 | ₩53,377 | ₩53,685 | ₩52,548 | ₩53,511 | +0.25% | 72.5만 |
|---|
| 2026.01.15 | ₩52,829 | ₩53,886 | ₩52,107 | ₩53,391 | +1.06% | 49.8만 |
|---|
| 2026.01.14 | ₩51,505 | ₩53,070 | ₩51,264 | ₩52,842 | +2.60% | 67.1만 |
|---|
| 2026.01.13 | ₩50,474 | ₩51,571 | ₩49,979 | ₩51,505 | +2.04% | 50.1만 |
|---|
| 2026.01.12 | ₩50,755 | ₩50,956 | ₩49,565 | ₩50,220 | -1.05% | 42.6만 |
|---|
| 2026.01.09 | ₩50,100 | ₩51,571 | ₩49,819 | ₩50,729 | +1.25% | 47.6만 |
|---|
| 2026.01.08 | ₩49,779 | ₩50,421 | ₩49,311 | ₩50,167 | +0.78% | 38만 |
|---|
| 2026.01.07 | ₩49,578 | ₩50,742 | ₩49,444 | ₩50,180 | +1.21% | 51.6만 |
|---|
| 2026.01.06 | ₩47,424 | ₩49,832 | ₩47,143 | ₩49,471 | +4.32% | 47.5만 |
|---|
| 2026.01.05 | ₩45,819 | ₩48,107 | ₩45,431 | ₩47,826 | +4.38% | 51.6만 |
|---|
| 2026.01.02 | ₩44,749 | ₩45,270 | ₩44,066 | ₩44,668 | -0.18% | 50.4만 |
|---|
| 2025.12.31 | ₩45,391 | ₩45,538 | ₩44,321 | ₩44,495 | -1.97% | 45.1만 |
|---|
| 2025.12.30 | ₩46,207 | ₩46,434 | ₩45,458 | ₩45,485 | -1.56% | 40.6만 |
|---|
| 2025.12.29 | ₩46,488 | ₩46,501 | ₩45,712 | ₩46,394 | -0.20% | 52.2만 |
|---|
| 2025.12.26 | ₩46,314 | ₩46,675 | ₩45,351 | ₩46,488 | +0.38% | 36.3만 |
|---|
| 2025.12.24 | ₩46,260 | ₩46,729 | ₩45,899 | ₩46,167 | -0.20% | 23.6만 |
|---|
| 2025.12.23 | ₩45,979 | ₩46,742 | ₩45,471 | ₩46,421 | +0.96% | 67.2만 |
|---|
| 2025.12.22 | ₩46,327 | ₩47,531 | ₩45,899 | ₩46,408 | +0.17% | 63.9만 |
|---|
| 2025.12.19 | ₩46,060 | ₩46,394 | ₩45,431 | ₩46,060 | 0.00% | 230.2만 |
|---|
| 2025.12.18 | ₩46,581 | ₩47,237 | ₩45,806 | ₩46,153 | -0.92% | 62.9만 |
|---|
| 2025.12.17 | ₩45,886 | ₩47,023 | ₩45,284 | ₩46,247 | +0.79% | 58.1만 |
|---|
| 2025.12.16 | ₩46,862 | ₩47,076 | ₩45,632 | ₩45,899 | -2.06% | 79.1만 |
|---|
| 2025.12.15 | ₩47,719 | ₩48,013 | ₩46,434 | ₩46,929 | -1.65% | 66.3만 |
|---|
| 2025.12.12 | ₩50,033 | ₩50,354 | ₩47,130 | ₩47,224 | -5.61% | 65.5만 |
|---|
| 2025.12.11 | ₩48,762 | ₩51,063 | ₩48,749 | ₩50,167 | +2.88% | 124.4만 |
|---|
| 2025.12.10 | ₩47,317 | ₩51,130 | ₩47,277 | ₩48,829 | +3.19% | 118.7만 |
|---|
| 2025.12.09 | ₩46,515 | ₩47,933 | ₩46,033 | ₩47,625 | +2.39% | 96.2만 |
|---|
| 2025.12.08 | ₩46,903 | ₩49,230 | ₩46,167 | ₩46,889 | -0.03% | 101.1만 |
|---|
| 2025.12.05 | ₩47,197 | ₩47,585 | ₩46,140 | ₩46,889 | -0.65% | 61.4만 |
|---|
| 2025.12.04 | ₩47,652 | ₩47,986 | ₩46,448 | ₩46,956 | -1.46% | 71.8만 |
|---|
| 2025.12.03 | ₩46,595 | ₩47,986 | ₩46,287 | ₩47,625 | +2.21% | 72.6만 |
|---|
| 2025.12.02 | ₩46,648 | ₩47,371 | ₩45,939 | ₩47,023 | +0.80% | 58.8만 |
|---|
| 2025.12.01 | ₩46,689 | ₩48,535 | ₩46,568 | ₩46,635 | -0.11% | 68.3만 |
|---|
| 2025.11.28 | ₩48,321 | ₩49,418 | ₩47,250 | ₩47,571 | -1.55% | 35.6만 |
|---|
| 2025.11.26 | ₩50,769 | ₩50,943 | ₩48,481 | ₩48,521 | -4.43% | 123.6만 |
|---|
| 2025.11.25 | ₩49,404 | ₩51,103 | ₩49,043 | ₩50,969 | +3.17% | 109.6만 |
|---|
| 2025.11.24 | ₩47,010 | ₩49,618 | ₩47,010 | ₩49,097 | +4.44% | 125.4만 |
|---|
| 2025.11.21 | ₩45,485 | ₩47,210 | ₩42,220 | ₩46,675 | +2.62% | 168.1만 |
|---|
| 2025.11.20 | ₩40,655 | ₩41,337 | ₩39,732 | ₩40,133 | -1.28% | 48.8만 |
|---|
| 2025.11.19 | ₩39,264 | ₩40,334 | ₩38,822 | ₩40,174 | +2.32% | 41.6만 |
|---|
| 2025.11.18 | ₩39,130 | ₩39,679 | ₩38,568 | ₩39,357 | +0.58% | 44.5만 |
|---|
| 2025.11.17 | ₩39,558 | ₩40,374 | ₩39,036 | ₩39,291 | -0.68% | 66만 |
|---|
| 2025.11.14 | ₩39,197 | ₩40,187 | ₩39,023 | ₩39,799 | +1.54% | 40.6만 |
|---|
| 2025.11.13 | ₩40,521 | ₩41,297 | ₩39,919 | ₩39,973 | -1.35% | 35.7만 |
|---|
| 2025.11.12 | ₩40,802 | ₩41,685 | ₩40,802 | ₩41,163 | +0.89% | 44.3만 |
|---|
| 2025.11.11 | ₩40,401 | ₩41,458 | ₩40,013 | ₩41,016 | +1.52% | 39.6만 |
|---|
| 2025.11.10 | ₩39,772 | ₩40,936 | ₩39,304 | ₩40,481 | +1.78% | 47.5만 |
|---|
| 2025.11.07 | ₩39,625 | ₩39,625 | ₩38,729 | ₩39,291 | -0.84% | 32.5만 |
|---|
| 2025.11.06 | ₩40,669 | ₩40,936 | ₩38,903 | ₩39,531 | -2.80% | 37.6만 |
|---|
| 2025.11.05 | ₩40,120 | ₩41,110 | ₩39,719 | ₩40,856 | +1.83% | 40.9만 |
|---|
| 2025.11.04 | ₩40,481 | ₩41,217 | ₩40,026 | ₩40,374 | -0.26% | 49.4만 |
|---|
| 2025.11.03 | ₩40,575 | ₩41,137 | ₩38,836 | ₩41,110 | +1.32% | 65.7만 |
|---|
| 2025.10.31 | ₩39,852 | ₩41,083 | ₩39,010 | ₩40,401 | +1.38% | 77.5만 |
|---|
| 2025.10.30 | ₩41,217 | ₩41,765 | ₩39,799 | ₩40,000 | -2.95% | 78.9만 |
|---|
| 2025.10.29 | ₩41,873 | ₩42,408 | ₩39,679 | ₩39,852 | -4.82% | 38.7만 |
|---|
| 2025.10.28 | ₩42,287 | ₩42,327 | ₩41,271 | ₩41,966 | -0.76% | 35.1만 |
|---|
| 2025.10.27 | ₩43,210 | ₩43,398 | ₩42,260 | ₩42,648 | -1.30% | 25.6만 |
|---|
| 2025.10.24 | ₩43,839 | ₩44,281 | ₩43,036 | ₩43,184 | -1.50% | 36.6만 |
|---|
| 2025.10.23 | ₩42,421 | ₩43,638 | ₩41,297 | ₩43,331 | +2.14% | 22.8만 |
|---|
| 2025.10.22 | ₩42,220 | ₩43,023 | ₩41,886 | ₩42,421 | +0.48% | 41.8만 |
|---|
| 2025.10.21 | ₩42,234 | ₩43,170 | ₩41,418 | ₩42,555 | +0.76% | 33.4만 |
|---|
| 2025.10.20 | ₩42,087 | ₩43,451 | ₩41,819 | ₩42,234 | +0.35% | 48.9만 |
|---|
| 2025.10.17 | ₩41,471 | ₩42,127 | ₩40,976 | ₩41,431 | -0.10% | 55.6만 |
|---|
| 2025.10.16 | ₩43,344 | ₩43,866 | ₩41,939 | ₩42,140 | -2.78% | 70.5만 |
|---|
| 2025.10.15 | ₩41,832 | ₩43,331 | ₩41,699 | ₩42,876 | +2.49% | 64.6만 |
|---|
| 2025.10.14 | ₩39,959 | ₩41,418 | ₩39,959 | ₩40,936 | +2.44% | 29.2만 |
|---|
| 2025.10.13 | ₩40,334 | ₩41,097 | ₩39,665 | ₩40,829 | +1.23% | 32.2만 |
|---|
| 2025.10.10 | ₩42,501 | ₩42,501 | ₩39,491 | ₩39,879 | -6.17% | 40.3만 |
|---|