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 | ₩47,983 | ₩51,187 | ₩47,903 | ₩50,359 | +4.95% | 116.3만 |
| 2026.10.08 | ₩47,716 | ₩48,317 | ₩46,634 | ₩48,063 | +0.73% | 122.1만 |
| 2026.10.07 | ₩51,174 | ₩52,215 | ₩47,475 | ₩47,916 | -6.37% | 169만 |
| 2026.10.06 | ₩58,423 | ₩61,961 | ₩52,509 | ₩52,535 | -10.08% | 254.3만 |
| 2026.10.05 | ₩52,722 | ₩57,702 | ₩51,855 | ₩57,048 | +8.20% | 237만 |
| 2026.10.02 | ₩46,795 | ₩56,073 | ₩46,274 | ₩51,734 | +10.56% | 338.5만 |
| 2026.10.01 | ₩46,621 | ₩46,768 | ₩45,646 | ₩46,034 | -1.26% | 93.6만 |
| 2026.09.30 | ₩45,887 | ₩47,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,581 |
| +1.51% |
| 92.9만 |
| 2026.09.29 | ₩45,673 | ₩45,994 | ₩44,939 | ₩45,767 | +0.20% | 81.4만 |
|---|
| 2026.09.28 | ₩44,832 | ₩46,341 | ₩44,431 | ₩45,726 | +2.00% | 73.7만 |
|---|
| 2026.09.25 | ₩45,873 | ₩45,913 | ₩44,952 | ₩45,419 | -0.99% | 78.1만 |
|---|
| 2026.09.24 | ₩44,979 | ₩46,487 | ₩44,739 | ₩45,660 | +1.51% | 91.8만 |
|---|
| 2026.09.23 | ₩45,593 | ₩46,568 | ₩45,233 | ₩45,513 | -0.18% | 76.9만 |
|---|
| 2026.09.22 | ₩45,393 | ₩46,541 | ₩45,019 | ₩45,767 | +0.82% | 113.2만 |
|---|
| 2026.09.21 | ₩44,765 | ₩45,353 | ₩44,191 | ₩45,059 | +0.66% | 71.8만 |
|---|
| 2026.09.18 | ₩44,645 | ₩45,152 | ₩44,098 | ₩44,378 | -0.60% | 143만 |
|---|
| 2026.09.17 | ₩45,313 | ₩45,446 | ₩44,552 | ₩44,899 | -0.91% | 75.1만 |
|---|
| 2026.09.16 | ₩44,098 | ₩45,299 | ₩44,031 | ₩44,338 | +0.54% | 73만 |
|---|
| 2026.09.15 | ₩42,629 | ₩45,152 | ₩42,629 | ₩44,098 | +3.45% | 71.9만 |
|---|
| 2026.09.14 | ₩41,227 | ₩43,096 | ₩40,413 | ₩42,776 | +3.76% | 68.9만 |
|---|
| 2026.09.11 | ₩40,800 | ₩41,494 | ₩40,293 | ₩41,187 | +0.95% | 74.9만 |
|---|
| 2026.09.10 | ₩39,705 | ₩40,560 | ₩39,572 | ₩40,293 | +1.48% | 85.4만 |
|---|
| 2026.09.09 | ₩40,813 | ₩41,014 | ₩40,133 | ₩40,253 | -1.37% | 88만 |
|---|
| 2026.09.08 | ₩41,147 | ₩42,269 | ₩40,934 | ₩41,147 | 0.00% | 116만 |
|---|
| 2026.09.04 | ₩40,934 | ₩42,162 | ₩40,867 | ₩41,828 | +2.19% | 75.2만 |
|---|
| 2026.09.03 | ₩43,070 | ₩43,310 | ₩41,134 | ₩41,628 | -3.35% | 75.9만 |
|---|
| 2026.09.02 | ₩42,189 | ₩42,976 | ₩41,628 | ₩42,362 | +0.41% | 79.3만 |
|---|
| 2026.09.01 | ₩43,470 | ₩44,605 | ₩40,813 | ₩42,148 | -3.04% | 145.4만 |
|---|
| 2026.08.31 | ₩43,697 | ₩44,084 | ₩43,083 | ₩43,590 | -0.24% | 47.6만 |
|---|
| 2026.08.28 | ₩44,872 | ₩45,072 | ₩43,377 | ₩43,991 | -1.96% | 66만 |
|---|
| 2026.08.27 | ₩44,819 | ₩45,313 | ₩44,445 | ₩44,872 | +0.12% | 49.1만 |
|---|
| 2026.08.26 | ₩43,831 | ₩44,925 | ₩43,323 | ₩44,819 | +2.25% | 60.2만 |
|---|
| 2026.08.25 | ₩44,138 | ₩45,299 | ₩43,751 | ₩44,338 | +0.45% | 98.9만 |
|---|
| 2026.08.24 | ₩44,485 | ₩45,807 | ₩42,536 | ₩43,897 | -1.32% | 189.6만 |
|---|
| 2026.08.21 | ₩48,797 | ₩50,052 | ₩48,130 | ₩49,932 | +2.33% | 64.7만 |
|---|
| 2026.08.20 | ₩47,062 | ₩49,598 | ₩46,915 | ₩48,744 | +3.57% | 70.7만 |
|---|
| 2026.08.19 | ₩45,019 | ₩47,916 | ₩45,019 | ₩47,556 | +5.63% | 84만 |
|---|
| 2026.08.18 | ₩44,311 | ₩44,752 | ₩43,791 | ₩44,031 | -0.63% | 56만 |
|---|
| 2026.08.17 | ₩44,044 | ₩44,845 | ₩43,577 | ₩44,832 | +1.79% | 53.3만 |
|---|
| 2026.08.14 | ₩45,179 | ₩45,273 | ₩44,018 | ₩44,565 | -1.36% | 49.8만 |
|---|
| 2026.08.13 | ₩44,899 | ₩45,446 | ₩44,164 | ₩45,273 | +0.83% | 45.1만 |
|---|
| 2026.08.12 | ₩44,084 | ₩44,939 | ₩43,777 | ₩44,765 | +1.54% | 52.6만 |
|---|
| 2026.08.11 | ₩44,458 | ₩45,379 | ₩43,657 | ₩44,578 | +0.27% | 60.9만 |
|---|
| 2026.08.10 | ₩42,415 | ₩44,779 | ₩42,415 | ₩44,498 | +4.91% | 86.7만 |
|---|
| 2026.08.07 | ₩41,040 | ₩42,869 | ₩40,813 | ₩42,776 | +4.23% | 73.6만 |
|---|
| 2026.08.06 | ₩42,482 | ₩42,669 | ₩40,613 | ₩41,040 | -3.39% | 75만 |
|---|
| 2026.08.05 | ₩41,374 | ₩42,883 | ₩38,998 | ₩42,482 | +2.68% | 110.8만 |
|---|
| 2026.08.04 | ₩39,265 | ₩40,453 | ₩38,797 | ₩40,226 | +2.45% | 89.5만 |
|---|
| 2026.08.03 | ₩37,062 | ₩40,359 | ₩37,062 | ₩39,892 | +7.64% | 111.1만 |
|---|
| 2026.07.31 | ₩38,771 | ₩38,771 | ₩37,142 | ₩37,556 | -3.13% | 45.7만 |
|---|
| 2026.07.30 | ₩37,369 | ₩38,530 | ₩36,848 | ₩38,450 | +2.89% | 61.6만 |
|---|
| 2026.07.29 | ₩38,570 | ₩38,771 | ₩37,529 | ₩37,756 | -2.11% | 69.3만 |
|---|
| 2026.07.28 | ₩37,142 | ₩38,771 | ₩37,048 | ₩38,624 | +3.99% | 65.5만 |
|---|
| 2026.07.27 | ₩36,942 | ₩37,462 | ₩36,261 | ₩36,741 | -0.54% | 71.1만 |
|---|
| 2026.07.24 | ₩37,649 | ₩37,769 | ₩36,474 | ₩36,541 | -2.94% | 69.8만 |
|---|
| 2026.07.23 | ₩36,314 | ₩37,836 | ₩36,314 | ₩37,783 | +4.04% | 60.7만 |
|---|
| 2026.07.22 | ₩35,513 | ₩36,341 | ₩34,939 | ₩36,261 | +2.11% | 49.9만 |
|---|
| 2026.07.21 | ₩34,659 | ₩36,221 | ₩33,617 | ₩35,500 | +2.43% | 55.7만 |
|---|
| 2026.07.20 | ₩35,273 | ₩35,313 | ₩34,579 | ₩35,059 | -0.61% | 34.6만 |
|---|
| 2026.07.17 | ₩35,179 | ₩35,927 | ₩34,552 | ₩35,099 | -0.23% | 40.8만 |
|---|
| 2026.07.16 | ₩35,673 | ₩35,940 | ₩35,032 | ₩35,753 | +0.22% | 66.1만 |
|---|
| 2026.07.15 | ₩34,619 | ₩36,020 | ₩34,165 | ₩35,660 | +3.01% | 52.8만 |
|---|
| 2026.07.14 | ₩34,619 | ₩34,912 | ₩33,177 | ₩33,964 | -1.89% | 88만 |
|---|
| 2026.07.13 | ₩33,858 | ₩35,259 | ₩33,324 | ₩34,779 | +2.72% | 57.5만 |
|---|
| 2026.07.10 | ₩34,058 | ₩34,565 | ₩33,404 | ₩33,858 | -0.59% | 54.5만 |
|---|
| 2026.07.09 | ₩32,736 | ₩34,138 | ₩32,656 | ₩33,938 | +3.67% | 59.2만 |
|---|
| 2026.07.08 | ₩33,818 | ₩33,818 | ₩32,376 | ₩32,723 | -3.24% | 55.7만 |
|---|
| 2026.07.07 | ₩34,312 | ₩34,725 | ₩32,910 | ₩33,871 | -1.28% | 81.4만 |
|---|
| 2026.07.06 | ₩34,352 | ₩34,765 | ₩33,484 | ₩34,272 | -0.23% | 52.7만 |
|---|
| 2026.07.02 | ₩35,099 | ₩35,780 | ₩34,312 | ₩34,498 | -1.71% | 51.8만 |
|---|
| 2026.07.01 | ₩34,071 | ₩36,114 | ₩33,724 | ₩34,966 | +2.63% | 64.2만 |
|---|
| 2026.06.30 | ₩33,390 | ₩34,205 | ₩33,297 | ₩34,071 | +2.04% | 38만 |
|---|
| 2026.06.29 | ₩34,365 | ₩34,498 | ₩33,591 | ₩34,058 | -0.89% | 51.4만 |
|---|
| 2026.06.26 | ₩32,322 | ₩34,365 | ₩32,322 | ₩34,045 | +5.33% | 172만 |
|---|
| 2026.06.25 | ₩32,242 | ₩33,751 | ₩32,082 | ₩32,883 | +1.99% | 65.1만 |
|---|
| 2026.06.24 | ₩30,066 | ₩31,908 | ₩29,665 | ₩31,855 | +5.95% | 58.8만 |
|---|
| 2026.06.23 | ₩29,358 | ₩30,173 | ₩29,358 | ₩29,639 | +0.95% | 48.7만 |
|---|
| 2026.06.22 | ₩31,147 | ₩31,521 | ₩29,625 | ₩29,732 | -4.54% | 59.1만 |
|---|
| 2026.06.18 | ₩30,747 | ₩31,508 | ₩30,066 | ₩31,121 | +1.22% | 118.7만 |
|---|
| 2026.06.17 | ₩30,760 | ₩31,842 | ₩30,226 | ₩30,280 | -1.56% | 63만 |
|---|
| 2026.06.16 | ₩30,613 | ₩31,241 | ₩30,467 | ₩30,880 | +0.87% | 64만 |
|---|
| 2026.06.15 | ₩30,693 | ₩31,161 | ₩30,293 | ₩30,640 | -0.17% | 73.9만 |
|---|
| 2026.06.12 | ₩30,026 | ₩30,894 | ₩29,906 | ₩30,159 | +0.44% | 58.5만 |
|---|
| 2026.06.11 | ₩29,879 | ₩30,346 | ₩29,065 | ₩29,986 | +0.36% | 104.2만 |
|---|
| 2026.06.10 | ₩30,200 | ₩31,001 | ₩29,852 | ₩29,879 | -1.06% | 105.4만 |
|---|
| 2026.06.09 | ₩30,734 | ₩31,254 | ₩29,665 | ₩30,333 | -1.30% | 100만 |
|---|
| 2026.06.08 | ₩30,667 | ₩30,947 | ₩29,692 | ₩30,320 | -1.13% | 83.2만 |
|---|
| 2026.06.05 | ₩30,547 | ₩30,720 | ₩29,559 | ₩30,293 | -0.83% | 109.1만 |
|---|
| 2026.06.04 | ₩31,895 | ₩32,322 | ₩30,440 | ₩30,493 | -4.40% | 139.6만 |
|---|
| 2026.06.03 | ₩30,920 | ₩32,523 | ₩30,774 | ₩31,895 | +3.15% | 104.3만 |
|---|
| 2026.06.02 | ₩30,707 | ₩31,548 | ₩30,520 | ₩31,281 | +1.87% | 104.4만 |
|---|
| 2026.06.01 | ₩30,106 | ₩31,308 | ₩30,106 | ₩30,961 | +2.84% | 114.7만 |
|---|
| 2026.05.29 | ₩29,959 | ₩31,308 | ₩29,932 | ₩30,547 | +1.96% | 142.7만 |
|---|
| 2026.05.28 | ₩28,477 | ₩30,840 | ₩28,210 | ₩30,026 | +5.44% | 185.4만 |
|---|
| 2026.05.27 | ₩27,703 | ₩28,624 | ₩27,569 | ₩28,491 | +2.84% | 105.8만 |
|---|
| 2026.05.26 | ₩26,929 | ₩27,743 | ₩26,715 | ₩27,369 | +1.64% | 95.7만 |
|---|
| 2026.05.22 | ₩26,141 | ₩27,129 | ₩26,141 | ₩26,942 | +3.06% | 108.8만 |
|---|
| 2026.05.21 | ₩24,459 | ₩26,328 | ₩24,205 | ₩26,087 | +6.66% | 139.4만 |
|---|
| 2026.05.20 | ₩24,272 | ₩24,993 | ₩23,631 | ₩24,792 | +2.15% | 167.9만 |
|---|
| 2026.05.19 | ₩21,682 | ₩23,711 | ₩21,562 | ₩23,564 | +8.68% | 179.5만 |
|---|
| 2026.05.18 | ₩21,521 | ₩22,309 | ₩21,268 | ₩21,682 | +0.74% | 227.7만 |
|---|
| 2026.05.15 | ₩22,122 | ₩22,363 | ₩21,308 | ₩21,388 | -3.32% | 140.2만 |
|---|
| 2026.05.14 | ₩22,870 | ₩23,524 | ₩22,403 | ₩22,429 | -1.93% | 103.6만 |
|---|
| 2026.05.13 | ₩23,110 | ₩23,164 | ₩22,416 | ₩22,736 | -1.62% | 139.1만 |
|---|
| 2026.05.12 | ₩23,951 | ₩24,258 | ₩23,190 | ₩23,404 | -2.29% | 148.3만 |
|---|
| 2026.05.11 | ₩25,407 | ₩25,593 | ₩23,871 | ₩23,965 | -5.68% | 104.4만 |
|---|
| 2026.05.08 | ₩24,792 | ₩26,101 | ₩24,178 | ₩25,660 | +3.50% | 102.2만 |
|---|
| 2026.05.07 | ₩24,579 | ₩25,433 | ₩23,991 | ₩24,792 | +0.87% | 225.8만 |
|---|
| 2026.05.06 | ₩25,059 | ₩26,181 | ₩22,843 | ₩24,539 | -2.08% | 704.8만 |
|---|
| 2026.05.05 | ₩32,936 | ₩33,844 | ₩31,989 | ₩32,856 | -0.24% | 184.9만 |
|---|
| 2026.05.04 | ₩33,043 | ₩34,178 | ₩32,376 | ₩32,482 | -1.70% | 71.5만 |
|---|
| 2026.05.01 | ₩32,910 | ₩33,377 | ₩32,189 | ₩33,257 | +1.05% | 55.1만 |
|---|
| 2026.04.30 | ₩31,107 | ₩32,856 | ₩31,094 | ₩32,803 | +5.45% | 58.3만 |
|---|
| 2026.04.29 | ₩32,322 | ₩33,070 | ₩30,587 | ₩30,880 | -4.46% | 74.4만 |
|---|
| 2026.04.28 | ₩33,203 | ₩33,684 | ₩31,655 | ₩32,362 | -2.53% | 84.8만 |
|---|
| 2026.04.27 | ₩34,592 | ₩35,340 | ₩33,350 | ₩33,577 | -2.93% | 65.5만 |
|---|
| 2026.04.24 | ₩33,978 | ₩35,032 | ₩33,364 | ₩34,592 | +1.81% | 82.5만 |
|---|
| 2026.04.23 | ₩34,806 | ₩35,286 | ₩32,669 | ₩33,524 | -3.68% | 96.4만 |
|---|
| 2026.04.22 | ₩35,633 | ₩35,940 | ₩34,792 | ₩35,326 | -0.86% | 78만 |
|---|
| 2026.04.21 | ₩35,486 | ₩36,955 | ₩34,979 | ₩35,086 | -1.13% | 122.9만 |
|---|
| 2026.04.20 | ₩32,976 | ₩35,406 | ₩32,976 | ₩35,246 | +6.88% | 81.1만 |
|---|
| 2026.04.17 | ₩33,430 | ₩34,071 | ₩32,923 | ₩33,430 | 0.00% | 67.9만 |
|---|
| 2026.04.16 | ₩33,310 | ₩33,470 | ₩32,282 | ₩32,469 | -2.53% | 79.4만 |
|---|
| 2026.04.15 | ₩32,563 | ₩33,898 | ₩32,563 | ₩33,310 | +2.30% | 81.4만 |
|---|
| 2026.04.14 | ₩30,974 | ₩32,603 | ₩30,974 | ₩32,389 | +4.57% | 103.8만 |
|---|
| 2026.04.13 | ₩29,238 | ₩31,508 | ₩29,025 | ₩31,147 | +6.53% | 75.8만 |
|---|
| 2026.04.10 | ₩30,119 | ₩30,840 | ₩29,318 | ₩29,652 | -1.55% | 55.4만 |
|---|
| 2026.04.09 | ₩29,572 | ₩30,533 | ₩28,691 | ₩30,253 | +2.30% | 77.7만 |
|---|
| 2026.04.08 | ₩30,547 | ₩31,334 | ₩29,439 | ₩29,772 | -2.53% | 110.6만 |
|---|
| 2026.04.07 | ₩29,946 | ₩30,133 | ₩28,451 | ₩28,985 | -3.21% | 95.6만 |
|---|
| 2026.04.06 | ₩30,186 | ₩30,867 | ₩30,079 | ₩30,159 | -0.09% | 96.1만 |
|---|
| 2026.04.02 | ₩27,743 | ₩30,266 | ₩27,222 | ₩30,213 | +8.90% | 111.1만 |
|---|
| 2026.04.01 | ₩28,397 | ₩29,038 | ₩28,023 | ₩28,277 | -0.42% | 98.9만 |
|---|
| 2026.03.31 | ₩28,544 | ₩28,557 | ₩27,209 | ₩28,210 | -1.17% | 98.3만 |
|---|
| 2026.03.30 | ₩26,889 | ₩27,957 | ₩26,568 | ₩27,035 | +0.55% | 81.4만 |
|---|
| 2026.03.27 | ₩28,344 | ₩28,504 | ₩26,528 | ₩26,568 | -6.26% | 75.1만 |
|---|
| 2026.03.26 | ₩29,051 | ₩29,772 | ₩28,290 | ₩28,451 | -2.07% | 71.6만 |
|---|
| 2026.03.25 | ₩29,252 | ₩29,625 | ₩28,264 | ₩29,185 | -0.23% | 120.6만 |
|---|
| 2026.03.24 | ₩26,835 | ₩28,477 | ₩26,808 | ₩28,451 | +6.02% | 89.5만 |
|---|
| 2026.03.23 | ₩27,957 | ₩28,651 | ₩27,169 | ₩27,302 | -2.34% | 103.6만 |
|---|
| 2026.03.20 | ₩27,302 | ₩27,756 | ₩26,621 | ₩26,955 | -1.27% | 151.2만 |
|---|
| 2026.03.19 | ₩29,118 | ₩29,118 | ₩26,995 | ₩27,543 | -5.41% | 113.9만 |
|---|
| 2026.03.18 | ₩29,065 | ₩30,066 | ₩28,597 | ₩28,798 | -0.92% | 140.5만 |
|---|
| 2026.03.17 | ₩27,957 | ₩29,759 | ₩27,957 | ₩29,412 | +5.21% | 129.3만 |
|---|
| 2026.03.16 | ₩29,078 | ₩29,238 | ₩27,302 | ₩27,917 | -3.99% | 121.4만 |
|---|
| 2026.03.13 | ₩28,971 | ₩29,358 | ₩28,424 | ₩28,597 | -1.29% | 122.7만 |
|---|
| 2026.03.12 | ₩29,932 | ₩30,360 | ₩28,491 | ₩28,531 | -4.68% | 105.2만 |
|---|
| 2026.03.11 | ₩30,053 | ₩30,987 | ₩29,719 | ₩30,533 | +1.60% | 76.1만 |
|---|
| 2026.03.10 | ₩31,121 | ₩31,535 | ₩30,333 | ₩30,413 | -2.27% | 87.1만 |
|---|
| 2026.03.09 | ₩31,601 | ₩31,908 | ₩29,999 | ₩30,880 | -2.28% | 167만 |
|---|
| 2026.03.06 | ₩32,549 | ₩32,843 | ₩31,668 | ₩32,442 | -0.33% | 70.6만 |
|---|
| 2026.03.05 | ₩33,177 | ₩34,272 | ₩32,790 | ₩33,097 | -0.24% | 60.2만 |
|---|
| 2026.03.04 | ₩33,297 | ₩34,592 | ₩32,843 | ₩33,551 | +0.76% | 89.3만 |
|---|
| 2026.03.03 | ₩33,457 | ₩34,165 | ₩31,735 | ₩32,763 | -2.08% | 123.4만 |
|---|
| 2026.03.02 | ₩35,059 | ₩35,446 | ₩34,285 | ₩34,498 | -1.60% | 75.6만 |
|---|
| 2026.02.27 | ₩35,847 | ₩36,835 | ₩35,713 | ₩36,020 | +0.48% | 71.1만 |
|---|
| 2026.02.26 | ₩37,289 | ₩37,556 | ₩35,767 | ₩36,554 | -1.97% | 83.4만 |
|---|
| 2026.02.25 | ₩37,916 | ₩38,036 | ₩37,048 | ₩37,222 | -1.83% | 59.7만 |
|---|
| 2026.02.24 | ₩37,756 | ₩38,424 | ₩37,476 | ₩37,623 | -0.35% | 58.9만 |
|---|
| 2026.02.23 | ₩38,931 | ₩39,385 | ₩37,115 | ₩37,422 | -3.88% | 61.1만 |
|---|
| 2026.02.20 | ₩39,278 | ₩40,239 | ₩38,771 | ₩39,091 | -0.48% | 57만 |
|---|
| 2026.02.19 | ₩39,505 | ₩39,892 | ₩39,051 | ₩39,612 | +0.27% | 56.4만 |
|---|
| 2026.02.18 | ₩38,277 | ₩40,066 | ₩38,237 | ₩39,825 | +4.05% | 56.6만 |
|---|
| 2026.02.17 | ₩37,769 | ₩38,637 | ₩37,315 | ₩38,237 | +1.24% | 73만 |
|---|
| 2026.02.13 | ₩37,850 | ₩39,398 | ₩37,369 | ₩38,210 | +0.95% | 80만 |
|---|
| 2026.02.12 | ₩40,319 | ₩40,453 | ₩36,995 | ₩37,542 | -6.89% | 84.2만 |
|---|
| 2026.02.11 | ₩39,772 | ₩40,827 | ₩38,651 | ₩40,653 | +2.22% | 100.7만 |
|---|
| 2026.02.10 | ₩40,373 | ₩41,040 | ₩39,478 | ₩40,039 | -0.83% | 101.2만 |
|---|
| 2026.02.09 | ₩37,970 | ₩40,012 | ₩37,222 | ₩39,785 | +4.78% | 113.7만 |
|---|
| 2026.02.06 | ₩37,235 | ₩39,198 | ₩36,408 | ₩38,343 | +2.98% | 93.9만 |
|---|
| 2026.02.05 | ₩37,342 | ₩39,398 | ₩36,421 | ₩37,182 | -0.43% | 125.2만 |
|---|
| 2026.02.04 | ₩42,789 | ₩42,950 | ₩36,047 | ₩38,036 | -11.11% | 340.7만 |
|---|
| 2026.02.03 | ₩50,279 | ₩51,841 | ₩48,437 | ₩49,278 | -1.99% | 81.4만 |
|---|
| 2026.02.02 | ₩51,374 | ₩52,122 | ₩49,692 | ₩50,106 | -2.47% | 100.8만 |
|---|
| 2026.01.30 | ₩51,988 | ₩53,216 | ₩51,521 | ₩51,908 | -0.15% | 91.6만 |
|---|
| 2026.01.29 | ₩52,081 | ₩52,081 | ₩49,678 | ₩52,068 | -0.03% | 142만 |
|---|
| 2026.01.28 | ₩53,550 | ₩53,697 | ₩51,708 | ₩52,108 | -2.69% | 45.2만 |
|---|
| 2026.01.27 | ₩52,896 | ₩53,884 | ₩52,656 | ₩53,577 | +1.29% | 31.7만 |
|---|
| 2026.01.26 | ₩53,470 | ₩54,124 | ₩51,881 | ₩53,203 | -0.50% | 60.4만 |
|---|
| 2026.01.23 | ₩54,538 | ₩54,792 | ₩53,016 | ₩53,470 | -1.96% | 56.5만 |
|---|
| 2026.01.22 | ₩54,164 | ₩55,713 | ₩54,004 | ₩54,752 | +1.08% | 50.5만 |
|---|
| 2026.01.21 | ₩53,350 | ₩54,351 | ₩52,736 | ₩53,897 | +1.03% | 40.4만 |
|---|
| 2026.01.20 | ₩51,467 | ₩53,537 | ₩51,401 | ₩52,762 | +2.52% | 77.5만 |
|---|
| 2026.01.16 | ₩53,270 | ₩53,577 | ₩52,442 | ₩53,403 | +0.25% | 72.5만 |
|---|
| 2026.01.15 | ₩52,722 | ₩53,777 | ₩52,001 | ₩53,283 | +1.06% | 49.8만 |
|---|
| 2026.01.14 | ₩51,401 | ₩52,963 | ₩51,160 | ₩52,736 | +2.60% | 67.1만 |
|---|
| 2026.01.13 | ₩50,373 | ₩51,467 | ₩49,879 | ₩51,401 | +2.04% | 50.1만 |
|---|
| 2026.01.12 | ₩50,653 | ₩50,853 | ₩49,465 | ₩50,119 | -1.05% | 42.6만 |
|---|
| 2026.01.09 | ₩49,999 | ₩51,467 | ₩49,718 | ₩50,626 | +1.25% | 47.6만 |
|---|
| 2026.01.08 | ₩49,678 | ₩50,319 | ₩49,211 | ₩50,066 | +0.78% | 38만 |
|---|
| 2026.01.07 | ₩49,478 | ₩50,640 | ₩49,345 | ₩50,079 | +1.21% | 51.6만 |
|---|
| 2026.01.06 | ₩47,329 | ₩49,732 | ₩47,048 | ₩49,371 | +4.32% | 47.5만 |
|---|
| 2026.01.05 | ₩45,726 | ₩48,009 | ₩45,339 | ₩47,729 | +4.38% | 51.6만 |
|---|
| 2026.01.02 | ₩44,658 | ₩45,179 | ₩43,978 | ₩44,578 | -0.18% | 50.4만 |
|---|
| 2025.12.31 | ₩45,299 | ₩45,446 | ₩44,231 | ₩44,405 | -1.97% | 45.1만 |
|---|
| 2025.12.30 | ₩46,114 | ₩46,341 | ₩45,366 | ₩45,393 | -1.56% | 40.6만 |
|---|
| 2025.12.29 | ₩46,394 | ₩46,407 | ₩45,620 | ₩46,301 | -0.20% | 52.2만 |
|---|
| 2025.12.26 | ₩46,220 | ₩46,581 | ₩45,259 | ₩46,394 | +0.38% | 36.3만 |
|---|
| 2025.12.24 | ₩46,167 | ₩46,634 | ₩45,807 | ₩46,074 | -0.20% | 23.6만 |
|---|
| 2025.12.23 | ₩45,887 | ₩46,648 | ₩45,379 | ₩46,327 | +0.96% | 67.2만 |
|---|
| 2025.12.22 | ₩46,234 | ₩47,435 | ₩45,807 | ₩46,314 | +0.17% | 63.9만 |
|---|
| 2025.12.19 | ₩45,967 | ₩46,301 | ₩45,339 | ₩45,967 | 0.00% | 230.2만 |
|---|
| 2025.12.18 | ₩46,487 | ₩47,142 | ₩45,713 | ₩46,060 | -0.92% | 62.9만 |
|---|
| 2025.12.17 | ₩45,793 | ₩46,928 | ₩45,192 | ₩46,154 | +0.79% | 58.1만 |
|---|
| 2025.12.16 | ₩46,768 | ₩46,981 | ₩45,540 | ₩45,807 | -2.06% | 79.1만 |
|---|
| 2025.12.15 | ₩47,622 | ₩47,916 | ₩46,341 | ₩46,835 | -1.65% | 66.3만 |
|---|
| 2025.12.12 | ₩49,932 | ₩50,252 | ₩47,035 | ₩47,128 | -5.61% | 65.5만 |
|---|
| 2025.12.11 | ₩48,664 | ₩50,960 | ₩48,650 | ₩50,066 | +2.88% | 124.4만 |
|---|
| 2025.12.10 | ₩47,222 | ₩51,027 | ₩47,182 | ₩48,730 | +3.19% | 118.7만 |
|---|
| 2025.12.09 | ₩46,421 | ₩47,836 | ₩45,940 | ₩47,529 | +2.39% | 96.2만 |
|---|
| 2025.12.08 | ₩46,808 | ₩49,131 | ₩46,074 | ₩46,795 | -0.03% | 101.1만 |
|---|
| 2025.12.05 | ₩47,102 | ₩47,489 | ₩46,047 | ₩46,795 | -0.65% | 61.4만 |
|---|
| 2025.12.04 | ₩47,556 | ₩47,889 | ₩46,354 | ₩46,861 | -1.46% | 71.8만 |
|---|
| 2025.12.03 | ₩46,501 | ₩47,889 | ₩46,194 | ₩47,529 | +2.21% | 72.6만 |
|---|
| 2025.12.02 | ₩46,554 | ₩47,275 | ₩45,847 | ₩46,928 | +0.80% | 58.8만 |
|---|
| 2025.12.01 | ₩46,594 | ₩48,437 | ₩46,474 | ₩46,541 | -0.11% | 68.3만 |
|---|
| 2025.11.28 | ₩48,223 | ₩49,318 | ₩47,155 | ₩47,475 | -1.55% | 35.6만 |
|---|
| 2025.11.26 | ₩50,666 | ₩50,840 | ₩48,383 | ₩48,423 | -4.43% | 123.6만 |
|---|
| 2025.11.25 | ₩49,305 | ₩51,000 | ₩48,944 | ₩50,867 | +3.17% | 109.6만 |
|---|
| 2025.11.24 | ₩46,915 | ₩49,518 | ₩46,915 | ₩48,997 | +4.44% | 125.4만 |
|---|
| 2025.11.21 | ₩45,393 | ₩47,115 | ₩42,135 | ₩46,581 | +2.62% | 168.1만 |
|---|
| 2025.11.20 | ₩40,573 | ₩41,254 | ₩39,652 | ₩40,052 | -1.28% | 48.8만 |
|---|
| 2025.11.19 | ₩39,185 | ₩40,253 | ₩38,744 | ₩40,092 | +2.32% | 41.6만 |
|---|
| 2025.11.18 | ₩39,051 | ₩39,598 | ₩38,490 | ₩39,278 | +0.58% | 44.5만 |
|---|
| 2025.11.17 | ₩39,478 | ₩40,293 | ₩38,958 | ₩39,211 | -0.68% | 66만 |
|---|
| 2025.11.14 | ₩39,118 | ₩40,106 | ₩38,944 | ₩39,719 | +1.54% | 40.6만 |
|---|
| 2025.11.13 | ₩40,440 | ₩41,214 | ₩39,839 | ₩39,892 | -1.35% | 35.7만 |
|---|
| 2025.11.12 | ₩40,720 | ₩41,601 | ₩40,720 | ₩41,080 | +0.89% | 44.3만 |
|---|
| 2025.11.11 | ₩40,319 | ₩41,374 | ₩39,932 | ₩40,934 | +1.52% | 39.6만 |
|---|
| 2025.11.10 | ₩39,692 | ₩40,853 | ₩39,225 | ₩40,400 | +1.78% | 47.5만 |
|---|
| 2025.11.07 | ₩39,545 | ₩39,545 | ₩38,651 | ₩39,211 | -0.84% | 32.5만 |
|---|
| 2025.11.06 | ₩40,586 | ₩40,853 | ₩38,824 | ₩39,452 | -2.80% | 37.6만 |
|---|
| 2025.11.05 | ₩40,039 | ₩41,027 | ₩39,639 | ₩40,773 | +1.83% | 40.9만 |
|---|
| 2025.11.04 | ₩40,400 | ₩41,134 | ₩39,946 | ₩40,293 | -0.26% | 49.4만 |
|---|
| 2025.11.03 | ₩40,493 | ₩41,054 | ₩38,757 | ₩41,027 | +1.32% | 65.7만 |
|---|
| 2025.10.31 | ₩39,772 | ₩41,000 | ₩38,931 | ₩40,319 | +1.38% | 77.5만 |
|---|
| 2025.10.30 | ₩41,134 | ₩41,681 | ₩39,719 | ₩39,919 | -2.95% | 78.9만 |
|---|
| 2025.10.29 | ₩41,788 | ₩42,322 | ₩39,598 | ₩39,772 | -4.82% | 38.7만 |
|---|
| 2025.10.28 | ₩42,202 | ₩42,242 | ₩41,187 | ₩41,881 | -0.76% | 35.1만 |
|---|
| 2025.10.27 | ₩43,123 | ₩43,310 | ₩42,175 | ₩42,562 | -1.30% | 25.6만 |
|---|
| 2025.10.24 | ₩43,751 | ₩44,191 | ₩42,950 | ₩43,096 | -1.50% | 36.6만 |
|---|
| 2025.10.23 | ₩42,335 | ₩43,550 | ₩41,214 | ₩43,243 | +2.14% | 22.8만 |
|---|
| 2025.10.22 | ₩42,135 | ₩42,936 | ₩41,801 | ₩42,335 | +0.48% | 41.8만 |
|---|
| 2025.10.21 | ₩42,148 | ₩43,083 | ₩41,334 | ₩42,469 | +0.76% | 33.4만 |
|---|
| 2025.10.20 | ₩42,002 | ₩43,363 | ₩41,735 | ₩42,148 | +0.35% | 48.9만 |
|---|
| 2025.10.17 | ₩41,387 | ₩42,042 | ₩40,893 | ₩41,347 | -0.10% | 55.6만 |
|---|
| 2025.10.16 | ₩43,257 | ₩43,777 | ₩41,855 | ₩42,055 | -2.78% | 70.5만 |
|---|
| 2025.10.15 | ₩41,748 | ₩43,243 | ₩41,614 | ₩42,789 | +2.49% | 64.6만 |
|---|
| 2025.10.14 | ₩39,879 | ₩41,334 | ₩39,879 | ₩40,853 | +2.44% | 29.2만 |
|---|
| 2025.10.13 | ₩40,253 | ₩41,014 | ₩39,585 | ₩40,747 | +1.23% | 32.2만 |
|---|
| 2025.10.10 | ₩42,415 | ₩42,415 | ₩39,412 | ₩39,799 | -6.17% | 40.3만 |
|---|