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 | ₩48,020 | ₩51,226 | ₩47,940 | ₩50,398 | +4.95% | 116.3만 |
| 2026.10.08 | ₩47,753 | ₩48,354 | ₩46,670 | ₩48,100 | +0.73% | 122.1만 |
| 2026.10.07 | ₩51,213 | ₩52,255 | ₩47,512 | ₩47,953 | -6.37% | 169만 |
| 2026.10.06 | ₩58,468 | ₩62,009 | ₩52,549 | ₩52,576 | -10.08% | 254.3만 |
| 2026.10.05 | ₩52,763 | ₩57,747 | ₩51,895 | ₩57,092 | +8.20% | 237만 |
| 2026.10.02 | ₩46,831 | ₩56,117 | ₩46,310 | ₩51,774 | +10.56% | 338.5만 |
| 2026.10.01 | ₩46,657 | ₩46,804 | ₩45,682 | ₩46,069 | -1.26% | 93.6만 |
| 2026.09.30 | ₩45,922 | ₩47,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,617 |
| +1.51% |
| 92.9만 |
| 2026.09.29 | ₩45,708 | ₩46,029 | ₩44,973 | ₩45,802 | +0.20% | 81.4만 |
|---|
| 2026.09.28 | ₩44,867 | ₩46,376 | ₩44,466 | ₩45,762 | +2.00% | 73.7만 |
|---|
| 2026.09.25 | ₩45,909 | ₩45,949 | ₩44,987 | ₩45,454 | -0.99% | 78.1만 |
|---|
| 2026.09.24 | ₩45,014 | ₩46,523 | ₩44,773 | ₩45,695 | +1.51% | 91.8만 |
|---|
| 2026.09.23 | ₩45,628 | ₩46,604 | ₩45,267 | ₩45,548 | -0.18% | 76.9만 |
|---|
| 2026.09.22 | ₩45,428 | ₩46,577 | ₩45,054 | ₩45,802 | +0.82% | 113.2만 |
|---|
| 2026.09.21 | ₩44,800 | ₩45,388 | ₩44,225 | ₩45,094 | +0.66% | 71.8만 |
|---|
| 2026.09.18 | ₩44,680 | ₩45,187 | ₩44,132 | ₩44,412 | -0.60% | 143만 |
|---|
| 2026.09.17 | ₩45,348 | ₩45,481 | ₩44,586 | ₩44,933 | -0.91% | 75.1만 |
|---|
| 2026.09.16 | ₩44,132 | ₩45,334 | ₩44,065 | ₩44,372 | +0.54% | 73만 |
|---|
| 2026.09.15 | ₩42,662 | ₩45,187 | ₩42,662 | ₩44,132 | +3.45% | 71.9만 |
|---|
| 2026.09.14 | ₩41,259 | ₩43,130 | ₩40,444 | ₩42,809 | +3.76% | 68.9만 |
|---|
| 2026.09.11 | ₩40,832 | ₩41,526 | ₩40,324 | ₩41,219 | +0.95% | 74.9만 |
|---|
| 2026.09.10 | ₩39,736 | ₩40,591 | ₩39,602 | ₩40,324 | +1.48% | 85.4만 |
|---|
| 2026.09.09 | ₩40,845 | ₩41,045 | ₩40,163 | ₩40,284 | -1.37% | 88만 |
|---|
| 2026.09.08 | ₩41,179 | ₩42,301 | ₩40,965 | ₩41,179 | 0.00% | 116만 |
|---|
| 2026.09.04 | ₩40,965 | ₩42,194 | ₩40,898 | ₩41,860 | +2.19% | 75.2만 |
|---|
| 2026.09.03 | ₩43,103 | ₩43,343 | ₩41,166 | ₩41,660 | -3.35% | 75.9만 |
|---|
| 2026.09.02 | ₩42,221 | ₩43,009 | ₩41,660 | ₩42,395 | +0.41% | 79.3만 |
|---|
| 2026.09.01 | ₩43,504 | ₩44,639 | ₩40,845 | ₩42,181 | -3.04% | 145.4만 |
|---|
| 2026.08.31 | ₩43,731 | ₩44,118 | ₩43,116 | ₩43,624 | -0.24% | 47.6만 |
|---|
| 2026.08.28 | ₩44,907 | ₩45,107 | ₩43,410 | ₩44,025 | -1.96% | 66만 |
|---|
| 2026.08.27 | ₩44,853 | ₩45,348 | ₩44,479 | ₩44,907 | +0.12% | 49.1만 |
|---|
| 2026.08.26 | ₩43,864 | ₩44,960 | ₩43,357 | ₩44,853 | +2.25% | 60.2만 |
|---|
| 2026.08.25 | ₩44,172 | ₩45,334 | ₩43,784 | ₩44,372 | +0.45% | 98.9만 |
|---|
| 2026.08.24 | ₩44,519 | ₩45,842 | ₩42,568 | ₩43,931 | -1.32% | 189.6만 |
|---|
| 2026.08.21 | ₩48,835 | ₩50,091 | ₩48,167 | ₩49,971 | +2.33% | 64.7만 |
|---|
| 2026.08.20 | ₩47,098 | ₩49,636 | ₩46,951 | ₩48,781 | +3.57% | 70.7만 |
|---|
| 2026.08.19 | ₩45,054 | ₩47,953 | ₩45,054 | ₩47,592 | +5.63% | 84만 |
|---|
| 2026.08.18 | ₩44,345 | ₩44,786 | ₩43,824 | ₩44,065 | -0.63% | 56만 |
|---|
| 2026.08.17 | ₩44,078 | ₩44,880 | ₩43,611 | ₩44,867 | +1.79% | 53.3만 |
|---|
| 2026.08.14 | ₩45,214 | ₩45,307 | ₩44,052 | ₩44,599 | -1.36% | 49.8만 |
|---|
| 2026.08.13 | ₩44,933 | ₩45,481 | ₩44,199 | ₩45,307 | +0.83% | 45.1만 |
|---|
| 2026.08.12 | ₩44,118 | ₩44,973 | ₩43,811 | ₩44,800 | +1.54% | 52.6만 |
|---|
| 2026.08.11 | ₩44,492 | ₩45,414 | ₩43,691 | ₩44,613 | +0.27% | 60.9만 |
|---|
| 2026.08.10 | ₩42,448 | ₩44,813 | ₩42,448 | ₩44,533 | +4.91% | 86.7만 |
|---|
| 2026.08.07 | ₩41,072 | ₩42,902 | ₩40,845 | ₩42,809 | +4.23% | 73.6만 |
|---|
| 2026.08.06 | ₩42,515 | ₩42,702 | ₩40,644 | ₩41,072 | -3.39% | 75만 |
|---|
| 2026.08.05 | ₩41,406 | ₩42,916 | ₩39,028 | ₩42,515 | +2.68% | 110.8만 |
|---|
| 2026.08.04 | ₩39,295 | ₩40,484 | ₩38,827 | ₩40,257 | +2.45% | 89.5만 |
|---|
| 2026.08.03 | ₩37,090 | ₩40,391 | ₩37,090 | ₩39,923 | +7.64% | 111.1만 |
|---|
| 2026.07.31 | ₩38,801 | ₩38,801 | ₩37,171 | ₩37,585 | -3.13% | 45.7만 |
|---|
| 2026.07.30 | ₩37,398 | ₩38,560 | ₩36,877 | ₩38,480 | +2.89% | 61.6만 |
|---|
| 2026.07.29 | ₩38,600 | ₩38,801 | ₩37,558 | ₩37,785 | -2.11% | 69.3만 |
|---|
| 2026.07.28 | ₩37,171 | ₩38,801 | ₩37,077 | ₩38,654 | +3.99% | 65.5만 |
|---|
| 2026.07.27 | ₩36,970 | ₩37,491 | ₩36,289 | ₩36,770 | -0.54% | 71.1만 |
|---|
| 2026.07.24 | ₩37,678 | ₩37,799 | ₩36,503 | ₩36,569 | -2.94% | 69.8만 |
|---|
| 2026.07.23 | ₩36,342 | ₩37,865 | ₩36,342 | ₩37,812 | +4.04% | 60.7만 |
|---|
| 2026.07.22 | ₩35,541 | ₩36,369 | ₩34,966 | ₩36,289 | +2.11% | 49.9만 |
|---|
| 2026.07.21 | ₩34,685 | ₩36,249 | ₩33,643 | ₩35,527 | +2.43% | 55.7만 |
|---|
| 2026.07.20 | ₩35,300 | ₩35,340 | ₩34,605 | ₩35,086 | -0.61% | 34.6만 |
|---|
| 2026.07.17 | ₩35,206 | ₩35,955 | ₩34,579 | ₩35,126 | -0.23% | 40.8만 |
|---|
| 2026.07.16 | ₩35,701 | ₩35,968 | ₩35,060 | ₩35,781 | +0.22% | 66.1만 |
|---|
| 2026.07.15 | ₩34,645 | ₩36,048 | ₩34,191 | ₩35,687 | +3.01% | 52.8만 |
|---|
| 2026.07.14 | ₩34,645 | ₩34,939 | ₩33,202 | ₩33,991 | -1.89% | 88만 |
|---|
| 2026.07.13 | ₩33,884 | ₩35,287 | ₩33,349 | ₩34,806 | +2.72% | 57.5만 |
|---|
| 2026.07.10 | ₩34,084 | ₩34,592 | ₩33,429 | ₩33,884 | -0.59% | 54.5만 |
|---|
| 2026.07.09 | ₩32,761 | ₩34,164 | ₩32,681 | ₩33,964 | +3.67% | 59.2만 |
|---|
| 2026.07.08 | ₩33,844 | ₩33,844 | ₩32,401 | ₩32,748 | -3.24% | 55.7만 |
|---|
| 2026.07.07 | ₩34,338 | ₩34,752 | ₩32,935 | ₩33,897 | -1.28% | 81.4만 |
|---|
| 2026.07.06 | ₩34,378 | ₩34,792 | ₩33,510 | ₩34,298 | -0.23% | 52.7만 |
|---|
| 2026.07.02 | ₩35,126 | ₩35,808 | ₩34,338 | ₩34,525 | -1.71% | 51.8만 |
|---|
| 2026.07.01 | ₩34,098 | ₩36,142 | ₩33,750 | ₩34,993 | +2.63% | 64.2만 |
|---|
| 2026.06.30 | ₩33,416 | ₩34,231 | ₩33,323 | ₩34,098 | +2.04% | 38만 |
|---|
| 2026.06.29 | ₩34,391 | ₩34,525 | ₩33,617 | ₩34,084 | -0.89% | 51.4만 |
|---|
| 2026.06.26 | ₩32,347 | ₩34,391 | ₩32,347 | ₩34,071 | +5.33% | 172만 |
|---|
| 2026.06.25 | ₩32,267 | ₩33,777 | ₩32,107 | ₩32,908 | +1.99% | 65.1만 |
|---|
| 2026.06.24 | ₩30,089 | ₩31,933 | ₩29,688 | ₩31,880 | +5.95% | 58.8만 |
|---|
| 2026.06.23 | ₩29,381 | ₩30,196 | ₩29,381 | ₩29,662 | +0.95% | 48.7만 |
|---|
| 2026.06.22 | ₩31,171 | ₩31,546 | ₩29,648 | ₩29,755 | -4.54% | 59.1만 |
|---|
| 2026.06.18 | ₩30,771 | ₩31,532 | ₩30,089 | ₩31,145 | +1.22% | 118.7만 |
|---|
| 2026.06.17 | ₩30,784 | ₩31,866 | ₩30,250 | ₩30,303 | -1.56% | 63만 |
|---|
| 2026.06.16 | ₩30,637 | ₩31,265 | ₩30,490 | ₩30,904 | +0.87% | 64만 |
|---|
| 2026.06.15 | ₩30,717 | ₩31,185 | ₩30,316 | ₩30,664 | -0.17% | 73.9만 |
|---|
| 2026.06.12 | ₩30,049 | ₩30,918 | ₩29,929 | ₩30,183 | +0.44% | 58.5만 |
|---|
| 2026.06.11 | ₩29,902 | ₩30,370 | ₩29,087 | ₩30,009 | +0.36% | 104.2만 |
|---|
| 2026.06.10 | ₩30,223 | ₩31,024 | ₩29,875 | ₩29,902 | -1.06% | 105.4만 |
|---|
| 2026.06.09 | ₩30,757 | ₩31,278 | ₩29,688 | ₩30,356 | -1.30% | 100만 |
|---|
| 2026.06.08 | ₩30,690 | ₩30,971 | ₩29,715 | ₩30,343 | -1.13% | 83.2만 |
|---|
| 2026.06.05 | ₩30,570 | ₩30,744 | ₩29,581 | ₩30,316 | -0.83% | 109.1만 |
|---|
| 2026.06.04 | ₩31,920 | ₩32,347 | ₩30,463 | ₩30,517 | -4.40% | 139.6만 |
|---|
| 2026.06.03 | ₩30,944 | ₩32,548 | ₩30,797 | ₩31,920 | +3.15% | 104.3만 |
|---|
| 2026.06.02 | ₩30,731 | ₩31,572 | ₩30,543 | ₩31,305 | +1.87% | 104.4만 |
|---|
| 2026.06.01 | ₩30,129 | ₩31,332 | ₩30,129 | ₩30,984 | +2.84% | 114.7만 |
|---|
| 2026.05.29 | ₩29,982 | ₩31,332 | ₩29,956 | ₩30,570 | +1.96% | 142.7만 |
|---|
| 2026.05.28 | ₩28,499 | ₩30,864 | ₩28,232 | ₩30,049 | +5.44% | 185.4만 |
|---|
| 2026.05.27 | ₩27,724 | ₩28,646 | ₩27,591 | ₩28,513 | +2.84% | 105.8만 |
|---|
| 2026.05.26 | ₩26,949 | ₩27,764 | ₩26,736 | ₩27,390 | +1.64% | 95.7만 |
|---|
| 2026.05.22 | ₩26,161 | ₩27,150 | ₩26,161 | ₩26,963 | +3.06% | 108.8만 |
|---|
| 2026.05.21 | ₩24,478 | ₩26,348 | ₩24,224 | ₩26,108 | +6.66% | 139.4만 |
|---|
| 2026.05.20 | ₩24,290 | ₩25,012 | ₩23,649 | ₩24,812 | +2.15% | 167.9만 |
|---|
| 2026.05.19 | ₩21,698 | ₩23,729 | ₩21,578 | ₩23,582 | +8.68% | 179.5만 |
|---|
| 2026.05.18 | ₩21,538 | ₩22,326 | ₩21,284 | ₩21,698 | +0.74% | 227.7만 |
|---|
| 2026.05.15 | ₩22,139 | ₩22,380 | ₩21,324 | ₩21,404 | -3.32% | 140.2만 |
|---|
| 2026.05.14 | ₩22,888 | ₩23,542 | ₩22,420 | ₩22,447 | -1.93% | 103.6만 |
|---|
| 2026.05.13 | ₩23,128 | ₩23,182 | ₩22,433 | ₩22,754 | -1.62% | 139.1만 |
|---|
| 2026.05.12 | ₩23,970 | ₩24,277 | ₩23,208 | ₩23,422 | -2.29% | 148.3만 |
|---|
| 2026.05.11 | ₩25,426 | ₩25,613 | ₩23,890 | ₩23,983 | -5.68% | 104.4만 |
|---|
| 2026.05.08 | ₩24,812 | ₩26,121 | ₩24,197 | ₩25,680 | +3.50% | 102.2만 |
|---|
| 2026.05.07 | ₩24,598 | ₩25,453 | ₩24,010 | ₩24,812 | +0.87% | 225.8만 |
|---|
| 2026.05.06 | ₩25,079 | ₩26,201 | ₩22,861 | ₩24,558 | -2.08% | 704.8만 |
|---|
| 2026.05.05 | ₩32,962 | ₩33,870 | ₩32,013 | ₩32,882 | -0.24% | 184.9만 |
|---|
| 2026.05.04 | ₩33,069 | ₩34,204 | ₩32,401 | ₩32,508 | -1.70% | 71.5만 |
|---|
| 2026.05.01 | ₩32,935 | ₩33,403 | ₩32,214 | ₩33,282 | +1.05% | 55.1만 |
|---|
| 2026.04.30 | ₩31,131 | ₩32,882 | ₩31,118 | ₩32,828 | +5.45% | 58.3만 |
|---|
| 2026.04.29 | ₩32,347 | ₩33,095 | ₩30,610 | ₩30,904 | -4.46% | 74.4만 |
|---|
| 2026.04.28 | ₩33,229 | ₩33,710 | ₩31,679 | ₩32,387 | -2.53% | 84.8만 |
|---|
| 2026.04.27 | ₩34,619 | ₩35,367 | ₩33,376 | ₩33,603 | -2.93% | 65.5만 |
|---|
| 2026.04.24 | ₩34,004 | ₩35,060 | ₩33,389 | ₩34,619 | +1.81% | 82.5만 |
|---|
| 2026.04.23 | ₩34,832 | ₩35,313 | ₩32,695 | ₩33,550 | -3.68% | 96.4만 |
|---|
| 2026.04.22 | ₩35,661 | ₩35,968 | ₩34,819 | ₩35,353 | -0.86% | 78만 |
|---|
| 2026.04.21 | ₩35,514 | ₩36,984 | ₩35,006 | ₩35,113 | -1.13% | 122.9만 |
|---|
| 2026.04.20 | ₩33,002 | ₩35,434 | ₩33,002 | ₩35,273 | +6.88% | 81.1만 |
|---|
| 2026.04.17 | ₩33,456 | ₩34,098 | ₩32,948 | ₩33,456 | 0.00% | 67.9만 |
|---|
| 2026.04.16 | ₩33,336 | ₩33,496 | ₩32,307 | ₩32,494 | -2.53% | 79.4만 |
|---|
| 2026.04.15 | ₩32,588 | ₩33,924 | ₩32,588 | ₩33,336 | +2.30% | 81.4만 |
|---|
| 2026.04.14 | ₩30,998 | ₩32,628 | ₩30,998 | ₩32,414 | +4.57% | 103.8만 |
|---|
| 2026.04.13 | ₩29,261 | ₩31,532 | ₩29,047 | ₩31,171 | +6.53% | 75.8만 |
|---|
| 2026.04.10 | ₩30,143 | ₩30,864 | ₩29,341 | ₩29,675 | -1.55% | 55.4만 |
|---|
| 2026.04.09 | ₩29,595 | ₩30,557 | ₩28,713 | ₩30,276 | +2.30% | 77.7만 |
|---|
| 2026.04.08 | ₩30,570 | ₩31,359 | ₩29,461 | ₩29,795 | -2.53% | 110.6만 |
|---|
| 2026.04.07 | ₩29,969 | ₩30,156 | ₩28,473 | ₩29,007 | -3.21% | 95.6만 |
|---|
| 2026.04.06 | ₩30,209 | ₩30,891 | ₩30,103 | ₩30,183 | -0.09% | 96.1만 |
|---|
| 2026.04.02 | ₩27,764 | ₩30,290 | ₩27,243 | ₩30,236 | +8.90% | 111.1만 |
|---|
| 2026.04.01 | ₩28,419 | ₩29,060 | ₩28,045 | ₩28,299 | -0.42% | 98.9만 |
|---|
| 2026.03.31 | ₩28,566 | ₩28,579 | ₩27,230 | ₩28,232 | -1.17% | 98.3만 |
|---|
| 2026.03.30 | ₩26,909 | ₩27,978 | ₩26,589 | ₩27,056 | +0.55% | 81.4만 |
|---|
| 2026.03.27 | ₩28,366 | ₩28,526 | ₩26,549 | ₩26,589 | -6.26% | 75.1만 |
|---|
| 2026.03.26 | ₩29,074 | ₩29,795 | ₩28,312 | ₩28,473 | -2.07% | 71.6만 |
|---|
| 2026.03.25 | ₩29,274 | ₩29,648 | ₩28,285 | ₩29,207 | -0.23% | 120.6만 |
|---|
| 2026.03.24 | ₩26,856 | ₩28,499 | ₩26,829 | ₩28,473 | +6.02% | 89.5만 |
|---|
| 2026.03.23 | ₩27,978 | ₩28,673 | ₩27,190 | ₩27,323 | -2.34% | 103.6만 |
|---|
| 2026.03.20 | ₩27,323 | ₩27,778 | ₩26,642 | ₩26,976 | -1.27% | 151.2만 |
|---|
| 2026.03.19 | ₩29,141 | ₩29,141 | ₩27,016 | ₩27,564 | -5.41% | 113.9만 |
|---|
| 2026.03.18 | ₩29,087 | ₩30,089 | ₩28,619 | ₩28,820 | -0.92% | 140.5만 |
|---|
| 2026.03.17 | ₩27,978 | ₩29,782 | ₩27,978 | ₩29,435 | +5.21% | 129.3만 |
|---|
| 2026.03.16 | ₩29,100 | ₩29,261 | ₩27,323 | ₩27,938 | -3.99% | 121.4만 |
|---|
| 2026.03.13 | ₩28,994 | ₩29,381 | ₩28,446 | ₩28,619 | -1.29% | 122.7만 |
|---|
| 2026.03.12 | ₩29,956 | ₩30,383 | ₩28,513 | ₩28,553 | -4.68% | 105.2만 |
|---|
| 2026.03.11 | ₩30,076 | ₩31,011 | ₩29,742 | ₩30,557 | +1.60% | 76.1만 |
|---|
| 2026.03.10 | ₩31,145 | ₩31,559 | ₩30,356 | ₩30,437 | -2.27% | 87.1만 |
|---|
| 2026.03.09 | ₩31,626 | ₩31,933 | ₩30,022 | ₩30,904 | -2.28% | 167만 |
|---|
| 2026.03.06 | ₩32,574 | ₩32,868 | ₩31,693 | ₩32,467 | -0.33% | 70.6만 |
|---|
| 2026.03.05 | ₩33,202 | ₩34,298 | ₩32,815 | ₩33,122 | -0.24% | 60.2만 |
|---|
| 2026.03.04 | ₩33,323 | ₩34,619 | ₩32,868 | ₩33,576 | +0.76% | 89.3만 |
|---|
| 2026.03.03 | ₩33,483 | ₩34,191 | ₩31,759 | ₩32,788 | -2.08% | 123.4만 |
|---|
| 2026.03.02 | ₩35,086 | ₩35,474 | ₩34,311 | ₩34,525 | -1.60% | 75.6만 |
|---|
| 2026.02.27 | ₩35,875 | ₩36,863 | ₩35,741 | ₩36,048 | +0.48% | 71.1만 |
|---|
| 2026.02.26 | ₩37,318 | ₩37,585 | ₩35,794 | ₩36,583 | -1.97% | 83.4만 |
|---|
| 2026.02.25 | ₩37,946 | ₩38,066 | ₩37,077 | ₩37,251 | -1.83% | 59.7만 |
|---|
| 2026.02.24 | ₩37,785 | ₩38,453 | ₩37,505 | ₩37,652 | -0.35% | 58.9만 |
|---|
| 2026.02.23 | ₩38,961 | ₩39,415 | ₩37,144 | ₩37,451 | -3.88% | 61.1만 |
|---|
| 2026.02.20 | ₩39,308 | ₩40,270 | ₩38,801 | ₩39,121 | -0.48% | 57만 |
|---|
| 2026.02.19 | ₩39,535 | ₩39,923 | ₩39,081 | ₩39,642 | +0.27% | 56.4만 |
|---|
| 2026.02.18 | ₩38,306 | ₩40,097 | ₩38,266 | ₩39,856 | +4.05% | 56.6만 |
|---|
| 2026.02.17 | ₩37,799 | ₩38,667 | ₩37,344 | ₩38,266 | +1.24% | 73만 |
|---|
| 2026.02.13 | ₩37,879 | ₩39,429 | ₩37,398 | ₩38,239 | +0.95% | 80만 |
|---|
| 2026.02.12 | ₩40,351 | ₩40,484 | ₩37,024 | ₩37,571 | -6.89% | 84.2만 |
|---|
| 2026.02.11 | ₩39,803 | ₩40,858 | ₩38,680 | ₩40,685 | +2.22% | 100.7만 |
|---|
| 2026.02.10 | ₩40,404 | ₩41,072 | ₩39,509 | ₩40,070 | -0.83% | 101.2만 |
|---|
| 2026.02.09 | ₩37,999 | ₩40,043 | ₩37,251 | ₩39,816 | +4.78% | 113.7만 |
|---|
| 2026.02.06 | ₩37,264 | ₩39,228 | ₩36,436 | ₩38,373 | +2.98% | 93.9만 |
|---|
| 2026.02.05 | ₩37,371 | ₩39,429 | ₩36,449 | ₩37,211 | -0.43% | 125.2만 |
|---|
| 2026.02.04 | ₩42,822 | ₩42,983 | ₩36,075 | ₩38,066 | -11.11% | 340.7만 |
|---|
| 2026.02.03 | ₩50,318 | ₩51,881 | ₩48,474 | ₩49,316 | -1.99% | 81.4만 |
|---|
| 2026.02.02 | ₩51,414 | ₩52,162 | ₩49,730 | ₩50,144 | -2.47% | 100.8만 |
|---|
| 2026.01.30 | ₩52,028 | ₩53,257 | ₩51,560 | ₩51,948 | -0.15% | 91.6만 |
|---|
| 2026.01.29 | ₩52,122 | ₩52,122 | ₩49,717 | ₩52,108 | -0.03% | 142만 |
|---|
| 2026.01.28 | ₩53,591 | ₩53,738 | ₩51,748 | ₩52,148 | -2.69% | 45.2만 |
|---|
| 2026.01.27 | ₩52,937 | ₩53,925 | ₩52,696 | ₩53,618 | +1.29% | 31.7만 |
|---|
| 2026.01.26 | ₩53,511 | ₩54,166 | ₩51,921 | ₩53,244 | -0.50% | 60.4만 |
|---|
| 2026.01.23 | ₩54,580 | ₩54,834 | ₩53,057 | ₩53,511 | -1.96% | 56.5만 |
|---|
| 2026.01.22 | ₩54,206 | ₩55,756 | ₩54,046 | ₩54,794 | +1.08% | 50.5만 |
|---|
| 2026.01.21 | ₩53,391 | ₩54,393 | ₩52,776 | ₩53,939 | +1.03% | 40.4만 |
|---|
| 2026.01.20 | ₩51,507 | ₩53,578 | ₩51,440 | ₩52,803 | +2.52% | 77.5만 |
|---|
| 2026.01.16 | ₩53,311 | ₩53,618 | ₩52,482 | ₩53,444 | +0.25% | 72.5만 |
|---|
| 2026.01.15 | ₩52,763 | ₩53,819 | ₩52,041 | ₩53,324 | +1.06% | 49.8만 |
|---|
| 2026.01.14 | ₩51,440 | ₩53,003 | ₩51,200 | ₩52,776 | +2.60% | 67.1만 |
|---|
| 2026.01.13 | ₩50,411 | ₩51,507 | ₩49,917 | ₩51,440 | +2.04% | 50.1만 |
|---|
| 2026.01.12 | ₩50,692 | ₩50,892 | ₩49,503 | ₩50,158 | -1.05% | 42.6만 |
|---|
| 2026.01.09 | ₩50,037 | ₩51,507 | ₩49,757 | ₩50,665 | +1.25% | 47.6만 |
|---|
| 2026.01.08 | ₩49,717 | ₩50,358 | ₩49,249 | ₩50,104 | +0.78% | 38만 |
|---|
| 2026.01.07 | ₩49,516 | ₩50,679 | ₩49,383 | ₩50,117 | +1.21% | 51.6만 |
|---|
| 2026.01.06 | ₩47,365 | ₩49,770 | ₩47,085 | ₩49,409 | +4.32% | 47.5만 |
|---|
| 2026.01.05 | ₩45,762 | ₩48,047 | ₩45,374 | ₩47,766 | +4.38% | 51.6만 |
|---|
| 2026.01.02 | ₩44,693 | ₩45,214 | ₩44,011 | ₩44,613 | -0.18% | 50.4만 |
|---|
| 2025.12.31 | ₩45,334 | ₩45,481 | ₩44,265 | ₩44,439 | -1.97% | 45.1만 |
|---|
| 2025.12.30 | ₩46,149 | ₩46,376 | ₩45,401 | ₩45,428 | -1.56% | 40.6만 |
|---|
| 2025.12.29 | ₩46,430 | ₩46,443 | ₩45,655 | ₩46,336 | -0.20% | 52.2만 |
|---|
| 2025.12.26 | ₩46,256 | ₩46,617 | ₩45,294 | ₩46,430 | +0.38% | 36.3만 |
|---|
| 2025.12.24 | ₩46,203 | ₩46,670 | ₩45,842 | ₩46,109 | -0.20% | 23.6만 |
|---|
| 2025.12.23 | ₩45,922 | ₩46,684 | ₩45,414 | ₩46,363 | +0.96% | 67.2만 |
|---|
| 2025.12.22 | ₩46,269 | ₩47,472 | ₩45,842 | ₩46,350 | +0.17% | 63.9만 |
|---|
| 2025.12.19 | ₩46,002 | ₩46,336 | ₩45,374 | ₩46,002 | 0.00% | 230.2만 |
|---|
| 2025.12.18 | ₩46,523 | ₩47,178 | ₩45,748 | ₩46,096 | -0.92% | 62.9만 |
|---|
| 2025.12.17 | ₩45,829 | ₩46,964 | ₩45,227 | ₩46,189 | +0.79% | 58.1만 |
|---|
| 2025.12.16 | ₩46,804 | ₩47,018 | ₩45,575 | ₩45,842 | -2.06% | 79.1만 |
|---|
| 2025.12.15 | ₩47,659 | ₩47,953 | ₩46,376 | ₩46,871 | -1.65% | 66.3만 |
|---|
| 2025.12.12 | ₩49,971 | ₩50,291 | ₩47,071 | ₩47,165 | -5.61% | 65.5만 |
|---|
| 2025.12.11 | ₩48,701 | ₩50,999 | ₩48,688 | ₩50,104 | +2.88% | 124.4만 |
|---|
| 2025.12.10 | ₩47,258 | ₩51,066 | ₩47,218 | ₩48,768 | +3.19% | 118.7만 |
|---|
| 2025.12.09 | ₩46,457 | ₩47,873 | ₩45,976 | ₩47,566 | +2.39% | 96.2만 |
|---|
| 2025.12.08 | ₩46,844 | ₩49,169 | ₩46,109 | ₩46,831 | -0.03% | 101.1만 |
|---|
| 2025.12.05 | ₩47,138 | ₩47,525 | ₩46,082 | ₩46,831 | -0.65% | 61.4만 |
|---|
| 2025.12.04 | ₩47,592 | ₩47,926 | ₩46,390 | ₩46,897 | -1.46% | 71.8만 |
|---|
| 2025.12.03 | ₩46,537 | ₩47,926 | ₩46,229 | ₩47,566 | +2.21% | 72.6만 |
|---|
| 2025.12.02 | ₩46,590 | ₩47,312 | ₩45,882 | ₩46,964 | +0.80% | 58.8만 |
|---|
| 2025.12.01 | ₩46,630 | ₩48,474 | ₩46,510 | ₩46,577 | -0.11% | 68.3만 |
|---|
| 2025.11.28 | ₩48,260 | ₩49,356 | ₩47,191 | ₩47,512 | -1.55% | 35.6만 |
|---|
| 2025.11.26 | ₩50,705 | ₩50,879 | ₩48,421 | ₩48,461 | -4.43% | 123.6만 |
|---|
| 2025.11.25 | ₩49,343 | ₩51,039 | ₩48,982 | ₩50,906 | +3.17% | 109.6만 |
|---|
| 2025.11.24 | ₩46,951 | ₩49,556 | ₩46,951 | ₩49,035 | +4.44% | 125.4만 |
|---|
| 2025.11.21 | ₩45,428 | ₩47,151 | ₩42,168 | ₩46,617 | +2.62% | 168.1만 |
|---|
| 2025.11.20 | ₩40,604 | ₩41,286 | ₩39,682 | ₩40,083 | -1.28% | 48.8만 |
|---|
| 2025.11.19 | ₩39,215 | ₩40,284 | ₩38,774 | ₩40,123 | +2.32% | 41.6만 |
|---|
| 2025.11.18 | ₩39,081 | ₩39,629 | ₩38,520 | ₩39,308 | +0.58% | 44.5만 |
|---|
| 2025.11.17 | ₩39,509 | ₩40,324 | ₩38,988 | ₩39,242 | -0.68% | 66만 |
|---|
| 2025.11.14 | ₩39,148 | ₩40,137 | ₩38,974 | ₩39,749 | +1.54% | 40.6만 |
|---|
| 2025.11.13 | ₩40,471 | ₩41,246 | ₩39,870 | ₩39,923 | -1.35% | 35.7만 |
|---|
| 2025.11.12 | ₩40,751 | ₩41,633 | ₩40,751 | ₩41,112 | +0.89% | 44.3만 |
|---|
| 2025.11.11 | ₩40,351 | ₩41,406 | ₩39,963 | ₩40,965 | +1.52% | 39.6만 |
|---|
| 2025.11.10 | ₩39,723 | ₩40,885 | ₩39,255 | ₩40,431 | +1.78% | 47.5만 |
|---|
| 2025.11.07 | ₩39,576 | ₩39,576 | ₩38,680 | ₩39,242 | -0.84% | 32.5만 |
|---|
| 2025.11.06 | ₩40,618 | ₩40,885 | ₩38,854 | ₩39,482 | -2.80% | 37.6만 |
|---|
| 2025.11.05 | ₩40,070 | ₩41,059 | ₩39,669 | ₩40,805 | +1.83% | 40.9만 |
|---|
| 2025.11.04 | ₩40,431 | ₩41,166 | ₩39,976 | ₩40,324 | -0.26% | 49.4만 |
|---|
| 2025.11.03 | ₩40,524 | ₩41,085 | ₩38,787 | ₩41,059 | +1.32% | 65.7만 |
|---|
| 2025.10.31 | ₩39,803 | ₩41,032 | ₩38,961 | ₩40,351 | +1.38% | 77.5만 |
|---|
| 2025.10.30 | ₩41,166 | ₩41,713 | ₩39,749 | ₩39,950 | -2.95% | 78.9만 |
|---|
| 2025.10.29 | ₩41,820 | ₩42,355 | ₩39,629 | ₩39,803 | -4.82% | 38.7만 |
|---|
| 2025.10.28 | ₩42,234 | ₩42,275 | ₩41,219 | ₩41,914 | -0.76% | 35.1만 |
|---|
| 2025.10.27 | ₩43,156 | ₩43,343 | ₩42,208 | ₩42,595 | -1.30% | 25.6만 |
|---|
| 2025.10.24 | ₩43,784 | ₩44,225 | ₩42,983 | ₩43,130 | -1.50% | 36.6만 |
|---|
| 2025.10.23 | ₩42,368 | ₩43,584 | ₩41,246 | ₩43,277 | +2.14% | 22.8만 |
|---|
| 2025.10.22 | ₩42,168 | ₩42,969 | ₩41,834 | ₩42,368 | +0.48% | 41.8만 |
|---|
| 2025.10.21 | ₩42,181 | ₩43,116 | ₩41,366 | ₩42,502 | +0.76% | 33.4만 |
|---|
| 2025.10.20 | ₩42,034 | ₩43,397 | ₩41,767 | ₩42,181 | +0.35% | 48.9만 |
|---|
| 2025.10.17 | ₩41,419 | ₩42,074 | ₩40,925 | ₩41,379 | -0.10% | 55.6만 |
|---|
| 2025.10.16 | ₩43,290 | ₩43,811 | ₩41,887 | ₩42,087 | -2.78% | 70.5만 |
|---|
| 2025.10.15 | ₩41,780 | ₩43,277 | ₩41,647 | ₩42,822 | +2.49% | 64.6만 |
|---|
| 2025.10.14 | ₩39,910 | ₩41,366 | ₩39,910 | ₩40,885 | +2.44% | 29.2만 |
|---|
| 2025.10.13 | ₩40,284 | ₩41,045 | ₩39,616 | ₩40,778 | +1.23% | 32.2만 |
|---|
| 2025.10.10 | ₩42,448 | ₩42,448 | ₩39,442 | ₩39,829 | -6.17% | 40.3만 |
|---|