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 | ₩48,008 | ₩51,214 | ₩47,928 | ₩50,386 | +4.95% | 116.3만 |
| 2026.10.08 | ₩47,741 | ₩48,342 | ₩46,659 | ₩48,088 | +0.73% | 122.1만 |
| 2026.10.07 | ₩51,200 | ₩52,242 | ₩47,500 | ₩47,941 | -6.37% | 169만 |
| 2026.10.06 | ₩58,454 | ₩61,994 | ₩52,536 | ₩52,563 | -10.08% | 254.3만 |
| 2026.10.05 | ₩52,750 | ₩57,732 | ₩51,882 | ₩57,078 | +8.20% | 237만 |
| 2026.10.02 | ₩46,819 | ₩56,103 | ₩46,298 | ₩51,761 | +10.56% | 338.5만 |
| 2026.10.01 | ₩46,645 | ₩46,792 | ₩45,670 | ₩46,058 | -1.26% | 93.6만 |
| 2026.09.30 | ₩45,911 | ₩47,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,605 |
| +1.51% |
| 92.9만 |
| 2026.09.29 | ₩45,697 | ₩46,018 | ₩44,962 | ₩45,791 | +0.20% | 81.4만 |
|---|
| 2026.09.28 | ₩44,855 | ₩46,365 | ₩44,455 | ₩45,750 | +2.00% | 73.7만 |
|---|
| 2026.09.25 | ₩45,897 | ₩45,937 | ₩44,976 | ₩45,443 | -0.99% | 78.1만 |
|---|
| 2026.09.24 | ₩45,002 | ₩46,512 | ₩44,762 | ₩45,684 | +1.51% | 91.8만 |
|---|
| 2026.09.23 | ₩45,617 | ₩46,592 | ₩45,256 | ₩45,537 | -0.18% | 76.9만 |
|---|
| 2026.09.22 | ₩45,417 | ₩46,565 | ₩45,043 | ₩45,791 | +0.82% | 113.2만 |
|---|
| 2026.09.21 | ₩44,789 | ₩45,376 | ₩44,214 | ₩45,083 | +0.66% | 71.8만 |
|---|
| 2026.09.18 | ₩44,668 | ₩45,176 | ₩44,121 | ₩44,401 | -0.60% | 143만 |
|---|
| 2026.09.17 | ₩45,336 | ₩45,470 | ₩44,575 | ₩44,922 | -0.91% | 75.1만 |
|---|
| 2026.09.16 | ₩44,121 | ₩45,323 | ₩44,054 | ₩44,361 | +0.54% | 73만 |
|---|
| 2026.09.15 | ₩42,651 | ₩45,176 | ₩42,651 | ₩44,121 | +3.45% | 71.9만 |
|---|
| 2026.09.14 | ₩41,249 | ₩43,119 | ₩40,434 | ₩42,798 | +3.76% | 68.9만 |
|---|
| 2026.09.11 | ₩40,821 | ₩41,516 | ₩40,314 | ₩41,209 | +0.95% | 74.9만 |
|---|
| 2026.09.10 | ₩39,726 | ₩40,581 | ₩39,593 | ₩40,314 | +1.48% | 85.4만 |
|---|
| 2026.09.09 | ₩40,835 | ₩41,035 | ₩40,154 | ₩40,274 | -1.37% | 88만 |
|---|
| 2026.09.08 | ₩41,169 | ₩42,291 | ₩40,955 | ₩41,169 | 0.00% | 116만 |
|---|
| 2026.09.04 | ₩40,955 | ₩42,184 | ₩40,888 | ₩41,850 | +2.19% | 75.2만 |
|---|
| 2026.09.03 | ₩43,092 | ₩43,333 | ₩41,155 | ₩41,650 | -3.35% | 75.9만 |
|---|
| 2026.09.02 | ₩42,211 | ₩42,999 | ₩41,650 | ₩42,384 | +0.41% | 79.3만 |
|---|
| 2026.09.01 | ₩43,493 | ₩44,628 | ₩40,835 | ₩42,171 | -3.04% | 145.4만 |
|---|
| 2026.08.31 | ₩43,720 | ₩44,107 | ₩43,106 | ₩43,613 | -0.24% | 47.6만 |
|---|
| 2026.08.28 | ₩44,896 | ₩45,096 | ₩43,399 | ₩44,014 | -1.96% | 66만 |
|---|
| 2026.08.27 | ₩44,842 | ₩45,336 | ₩44,468 | ₩44,896 | +0.12% | 49.1만 |
|---|
| 2026.08.26 | ₩43,854 | ₩44,949 | ₩43,346 | ₩44,842 | +2.25% | 60.2만 |
|---|
| 2026.08.25 | ₩44,161 | ₩45,323 | ₩43,774 | ₩44,361 | +0.45% | 98.9만 |
|---|
| 2026.08.24 | ₩44,508 | ₩45,831 | ₩42,558 | ₩43,920 | -1.32% | 189.6만 |
|---|
| 2026.08.21 | ₩48,823 | ₩50,078 | ₩48,155 | ₩49,958 | +2.33% | 64.7만 |
|---|
| 2026.08.20 | ₩47,086 | ₩49,624 | ₩46,939 | ₩48,769 | +3.57% | 70.7만 |
|---|
| 2026.08.19 | ₩45,043 | ₩47,941 | ₩45,043 | ₩47,580 | +5.63% | 84만 |
|---|
| 2026.08.18 | ₩44,335 | ₩44,775 | ₩43,814 | ₩44,054 | -0.63% | 56만 |
|---|
| 2026.08.17 | ₩44,067 | ₩44,869 | ₩43,600 | ₩44,855 | +1.79% | 53.3만 |
|---|
| 2026.08.14 | ₩45,203 | ₩45,296 | ₩44,041 | ₩44,588 | -1.36% | 49.8만 |
|---|
| 2026.08.13 | ₩44,922 | ₩45,470 | ₩44,188 | ₩45,296 | +0.83% | 45.1만 |
|---|
| 2026.08.12 | ₩44,107 | ₩44,962 | ₩43,800 | ₩44,789 | +1.54% | 52.6만 |
|---|
| 2026.08.11 | ₩44,481 | ₩45,403 | ₩43,680 | ₩44,602 | +0.27% | 60.9만 |
|---|
| 2026.08.10 | ₩42,438 | ₩44,802 | ₩42,438 | ₩44,522 | +4.91% | 86.7만 |
|---|
| 2026.08.07 | ₩41,062 | ₩42,892 | ₩40,835 | ₩42,798 | +4.23% | 73.6만 |
|---|
| 2026.08.06 | ₩42,505 | ₩42,692 | ₩40,634 | ₩41,062 | -3.39% | 75만 |
|---|
| 2026.08.05 | ₩41,396 | ₩42,905 | ₩39,018 | ₩42,505 | +2.68% | 110.8만 |
|---|
| 2026.08.04 | ₩39,285 | ₩40,474 | ₩38,818 | ₩40,247 | +2.45% | 89.5만 |
|---|
| 2026.08.03 | ₩37,081 | ₩40,381 | ₩37,081 | ₩39,913 | +7.64% | 111.1만 |
|---|
| 2026.07.31 | ₩38,791 | ₩38,791 | ₩37,161 | ₩37,575 | -3.13% | 45.7만 |
|---|
| 2026.07.30 | ₩37,388 | ₩38,551 | ₩36,868 | ₩38,470 | +2.89% | 61.6만 |
|---|
| 2026.07.29 | ₩38,591 | ₩38,791 | ₩37,549 | ₩37,776 | -2.11% | 69.3만 |
|---|
| 2026.07.28 | ₩37,161 | ₩38,791 | ₩37,068 | ₩38,644 | +3.99% | 65.5만 |
|---|
| 2026.07.27 | ₩36,961 | ₩37,482 | ₩36,280 | ₩36,761 | -0.54% | 71.1만 |
|---|
| 2026.07.24 | ₩37,669 | ₩37,789 | ₩36,494 | ₩36,560 | -2.94% | 69.8만 |
|---|
| 2026.07.23 | ₩36,333 | ₩37,856 | ₩36,333 | ₩37,803 | +4.04% | 60.7만 |
|---|
| 2026.07.22 | ₩35,532 | ₩36,360 | ₩34,957 | ₩36,280 | +2.11% | 49.9만 |
|---|
| 2026.07.21 | ₩34,677 | ₩36,240 | ₩33,635 | ₩35,518 | +2.43% | 55.7만 |
|---|
| 2026.07.20 | ₩35,291 | ₩35,331 | ₩34,597 | ₩35,078 | -0.61% | 34.6만 |
|---|
| 2026.07.17 | ₩35,198 | ₩35,946 | ₩34,570 | ₩35,118 | -0.23% | 40.8만 |
|---|
| 2026.07.16 | ₩35,692 | ₩35,959 | ₩35,051 | ₩35,772 | +0.22% | 66.1만 |
|---|
| 2026.07.15 | ₩34,637 | ₩36,039 | ₩34,183 | ₩35,679 | +3.01% | 52.8만 |
|---|
| 2026.07.14 | ₩34,637 | ₩34,931 | ₩33,194 | ₩33,982 | -1.89% | 88만 |
|---|
| 2026.07.13 | ₩33,875 | ₩35,278 | ₩33,341 | ₩34,797 | +2.72% | 57.5만 |
|---|
| 2026.07.10 | ₩34,076 | ₩34,583 | ₩33,421 | ₩33,875 | -0.59% | 54.5만 |
|---|
| 2026.07.09 | ₩32,753 | ₩34,156 | ₩32,673 | ₩33,956 | +3.67% | 59.2만 |
|---|
| 2026.07.08 | ₩33,835 | ₩33,835 | ₩32,393 | ₩32,740 | -3.24% | 55.7만 |
|---|
| 2026.07.07 | ₩34,330 | ₩34,744 | ₩32,927 | ₩33,889 | -1.28% | 81.4만 |
|---|
| 2026.07.06 | ₩34,370 | ₩34,784 | ₩33,501 | ₩34,289 | -0.23% | 52.7만 |
|---|
| 2026.07.02 | ₩35,118 | ₩35,799 | ₩34,330 | ₩34,517 | -1.71% | 51.8만 |
|---|
| 2026.07.01 | ₩34,089 | ₩36,133 | ₩33,742 | ₩34,984 | +2.63% | 64.2만 |
|---|
| 2026.06.30 | ₩33,408 | ₩34,223 | ₩33,314 | ₩34,089 | +2.04% | 38만 |
|---|
| 2026.06.29 | ₩34,383 | ₩34,517 | ₩33,608 | ₩34,076 | -0.89% | 51.4만 |
|---|
| 2026.06.26 | ₩32,339 | ₩34,383 | ₩32,339 | ₩34,062 | +5.33% | 172만 |
|---|
| 2026.06.25 | ₩32,259 | ₩33,769 | ₩32,099 | ₩32,900 | +1.99% | 65.1만 |
|---|
| 2026.06.24 | ₩30,082 | ₩31,925 | ₩29,681 | ₩31,872 | +5.95% | 58.8만 |
|---|
| 2026.06.23 | ₩29,374 | ₩30,189 | ₩29,374 | ₩29,654 | +0.95% | 48.7만 |
|---|
| 2026.06.22 | ₩31,164 | ₩31,538 | ₩29,641 | ₩29,748 | -4.54% | 59.1만 |
|---|
| 2026.06.18 | ₩30,763 | ₩31,524 | ₩30,082 | ₩31,137 | +1.22% | 118.7만 |
|---|
| 2026.06.17 | ₩30,776 | ₩31,858 | ₩30,242 | ₩30,295 | -1.56% | 63만 |
|---|
| 2026.06.16 | ₩30,629 | ₩31,257 | ₩30,482 | ₩30,897 | +0.87% | 64만 |
|---|
| 2026.06.15 | ₩30,710 | ₩31,177 | ₩30,309 | ₩30,656 | -0.17% | 73.9만 |
|---|
| 2026.06.12 | ₩30,042 | ₩30,910 | ₩29,921 | ₩30,175 | +0.44% | 58.5만 |
|---|
| 2026.06.11 | ₩29,895 | ₩30,362 | ₩29,080 | ₩30,002 | +0.36% | 104.2만 |
|---|
| 2026.06.10 | ₩30,215 | ₩31,017 | ₩29,868 | ₩29,895 | -1.06% | 105.4만 |
|---|
| 2026.06.09 | ₩30,750 | ₩31,271 | ₩29,681 | ₩30,349 | -1.30% | 100만 |
|---|
| 2026.06.08 | ₩30,683 | ₩30,963 | ₩29,708 | ₩30,336 | -1.13% | 83.2만 |
|---|
| 2026.06.05 | ₩30,563 | ₩30,736 | ₩29,574 | ₩30,309 | -0.83% | 109.1만 |
|---|
| 2026.06.04 | ₩31,912 | ₩32,339 | ₩30,456 | ₩30,509 | -4.40% | 139.6만 |
|---|
| 2026.06.03 | ₩30,937 | ₩32,540 | ₩30,790 | ₩31,912 | +3.15% | 104.3만 |
|---|
| 2026.06.02 | ₩30,723 | ₩31,564 | ₩30,536 | ₩31,297 | +1.87% | 104.4만 |
|---|
| 2026.06.01 | ₩30,122 | ₩31,324 | ₩30,122 | ₩30,977 | +2.84% | 114.7만 |
|---|
| 2026.05.29 | ₩29,975 | ₩31,324 | ₩29,948 | ₩30,563 | +1.96% | 142.7만 |
|---|
| 2026.05.28 | ₩28,492 | ₩30,857 | ₩28,225 | ₩30,042 | +5.44% | 185.4만 |
|---|
| 2026.05.27 | ₩27,717 | ₩28,639 | ₩27,584 | ₩28,506 | +2.84% | 105.8만 |
|---|
| 2026.05.26 | ₩26,943 | ₩27,758 | ₩26,729 | ₩27,383 | +1.64% | 95.7만 |
|---|
| 2026.05.22 | ₩26,155 | ₩27,143 | ₩26,155 | ₩26,956 | +3.06% | 108.8만 |
|---|
| 2026.05.21 | ₩24,471 | ₩26,342 | ₩24,218 | ₩26,101 | +6.66% | 139.4만 |
|---|
| 2026.05.20 | ₩24,284 | ₩25,006 | ₩23,643 | ₩24,805 | +2.15% | 167.9만 |
|---|
| 2026.05.19 | ₩21,693 | ₩23,723 | ₩21,573 | ₩23,577 | +8.68% | 179.5만 |
|---|
| 2026.05.18 | ₩21,533 | ₩22,321 | ₩21,279 | ₩21,693 | +0.74% | 227.7만 |
|---|
| 2026.05.15 | ₩22,134 | ₩22,374 | ₩21,319 | ₩21,399 | -3.32% | 140.2만 |
|---|
| 2026.05.14 | ₩22,882 | ₩23,536 | ₩22,414 | ₩22,441 | -1.93% | 103.6만 |
|---|
| 2026.05.13 | ₩23,122 | ₩23,176 | ₩22,428 | ₩22,748 | -1.62% | 139.1만 |
|---|
| 2026.05.12 | ₩23,964 | ₩24,271 | ₩23,202 | ₩23,416 | -2.29% | 148.3만 |
|---|
| 2026.05.11 | ₩25,420 | ₩25,607 | ₩23,884 | ₩23,977 | -5.68% | 104.4만 |
|---|
| 2026.05.08 | ₩24,805 | ₩26,114 | ₩24,191 | ₩25,674 | +3.50% | 102.2만 |
|---|
| 2026.05.07 | ₩24,592 | ₩25,447 | ₩24,004 | ₩24,805 | +0.87% | 225.8만 |
|---|
| 2026.05.06 | ₩25,073 | ₩26,195 | ₩22,855 | ₩24,552 | -2.08% | 704.8만 |
|---|
| 2026.05.05 | ₩32,954 | ₩33,862 | ₩32,005 | ₩32,874 | -0.24% | 184.9만 |
|---|
| 2026.05.04 | ₩33,061 | ₩34,196 | ₩32,393 | ₩32,500 | -1.70% | 71.5만 |
|---|
| 2026.05.01 | ₩32,927 | ₩33,395 | ₩32,206 | ₩33,274 | +1.05% | 55.1만 |
|---|
| 2026.04.30 | ₩31,124 | ₩32,874 | ₩31,110 | ₩32,820 | +5.45% | 58.3만 |
|---|
| 2026.04.29 | ₩32,339 | ₩33,087 | ₩30,603 | ₩30,897 | -4.46% | 74.4만 |
|---|
| 2026.04.28 | ₩33,221 | ₩33,702 | ₩31,671 | ₩32,379 | -2.53% | 84.8만 |
|---|
| 2026.04.27 | ₩34,610 | ₩35,358 | ₩33,368 | ₩33,595 | -2.93% | 65.5만 |
|---|
| 2026.04.24 | ₩33,996 | ₩35,051 | ₩33,381 | ₩34,610 | +1.81% | 82.5만 |
|---|
| 2026.04.23 | ₩34,824 | ₩35,305 | ₩32,687 | ₩33,541 | -3.68% | 96.4만 |
|---|
| 2026.04.22 | ₩35,652 | ₩35,959 | ₩34,810 | ₩35,345 | -0.86% | 78만 |
|---|
| 2026.04.21 | ₩35,505 | ₩36,974 | ₩34,997 | ₩35,104 | -1.13% | 122.9만 |
|---|
| 2026.04.20 | ₩32,994 | ₩35,425 | ₩32,994 | ₩35,265 | +6.88% | 81.1만 |
|---|
| 2026.04.17 | ₩33,448 | ₩34,089 | ₩32,940 | ₩33,448 | 0.00% | 67.9만 |
|---|
| 2026.04.16 | ₩33,328 | ₩33,488 | ₩32,299 | ₩32,486 | -2.53% | 79.4만 |
|---|
| 2026.04.15 | ₩32,580 | ₩33,915 | ₩32,580 | ₩33,328 | +2.30% | 81.4만 |
|---|
| 2026.04.14 | ₩30,990 | ₩32,620 | ₩30,990 | ₩32,406 | +4.57% | 103.8만 |
|---|
| 2026.04.13 | ₩29,254 | ₩31,524 | ₩29,040 | ₩31,164 | +6.53% | 75.8만 |
|---|
| 2026.04.10 | ₩30,135 | ₩30,857 | ₩29,334 | ₩29,668 | -1.55% | 55.4만 |
|---|
| 2026.04.09 | ₩29,588 | ₩30,549 | ₩28,706 | ₩30,269 | +2.30% | 77.7만 |
|---|
| 2026.04.08 | ₩30,563 | ₩31,351 | ₩29,454 | ₩29,788 | -2.53% | 110.6만 |
|---|
| 2026.04.07 | ₩29,962 | ₩30,149 | ₩28,465 | ₩29,000 | -3.21% | 95.6만 |
|---|
| 2026.04.06 | ₩30,202 | ₩30,883 | ₩30,095 | ₩30,175 | -0.09% | 96.1만 |
|---|
| 2026.04.02 | ₩27,758 | ₩30,282 | ₩27,237 | ₩30,229 | +8.90% | 111.1만 |
|---|
| 2026.04.01 | ₩28,412 | ₩29,053 | ₩28,038 | ₩28,292 | -0.42% | 98.9만 |
|---|
| 2026.03.31 | ₩28,559 | ₩28,572 | ₩27,223 | ₩28,225 | -1.17% | 98.3만 |
|---|
| 2026.03.30 | ₩26,903 | ₩27,971 | ₩26,582 | ₩27,050 | +0.55% | 81.4만 |
|---|
| 2026.03.27 | ₩28,359 | ₩28,519 | ₩26,542 | ₩26,582 | -6.26% | 75.1만 |
|---|
| 2026.03.26 | ₩29,067 | ₩29,788 | ₩28,305 | ₩28,465 | -2.07% | 71.6만 |
|---|
| 2026.03.25 | ₩29,267 | ₩29,641 | ₩28,278 | ₩29,200 | -0.23% | 120.6만 |
|---|
| 2026.03.24 | ₩26,849 | ₩28,492 | ₩26,822 | ₩28,465 | +6.02% | 89.5만 |
|---|
| 2026.03.23 | ₩27,971 | ₩28,666 | ₩27,183 | ₩27,317 | -2.34% | 103.6만 |
|---|
| 2026.03.20 | ₩27,317 | ₩27,771 | ₩26,635 | ₩26,969 | -1.27% | 151.2만 |
|---|
| 2026.03.19 | ₩29,133 | ₩29,133 | ₩27,009 | ₩27,557 | -5.41% | 113.9만 |
|---|
| 2026.03.18 | ₩29,080 | ₩30,082 | ₩28,612 | ₩28,813 | -0.92% | 140.5만 |
|---|
| 2026.03.17 | ₩27,971 | ₩29,775 | ₩27,971 | ₩29,427 | +5.21% | 129.3만 |
|---|
| 2026.03.16 | ₩29,093 | ₩29,254 | ₩27,317 | ₩27,931 | -3.99% | 121.4만 |
|---|
| 2026.03.13 | ₩28,986 | ₩29,374 | ₩28,439 | ₩28,612 | -1.29% | 122.7만 |
|---|
| 2026.03.12 | ₩29,948 | ₩30,376 | ₩28,506 | ₩28,546 | -4.68% | 105.2만 |
|---|
| 2026.03.11 | ₩30,068 | ₩31,003 | ₩29,734 | ₩30,549 | +1.60% | 76.1만 |
|---|
| 2026.03.10 | ₩31,137 | ₩31,551 | ₩30,349 | ₩30,429 | -2.27% | 87.1만 |
|---|
| 2026.03.09 | ₩31,618 | ₩31,925 | ₩30,015 | ₩30,897 | -2.28% | 167만 |
|---|
| 2026.03.06 | ₩32,566 | ₩32,860 | ₩31,685 | ₩32,459 | -0.33% | 70.6만 |
|---|
| 2026.03.05 | ₩33,194 | ₩34,289 | ₩32,807 | ₩33,114 | -0.24% | 60.2만 |
|---|
| 2026.03.04 | ₩33,314 | ₩34,610 | ₩32,860 | ₩33,568 | +0.76% | 89.3만 |
|---|
| 2026.03.03 | ₩33,475 | ₩34,183 | ₩31,751 | ₩32,780 | -2.08% | 123.4만 |
|---|
| 2026.03.02 | ₩35,078 | ₩35,465 | ₩34,303 | ₩34,517 | -1.60% | 75.6만 |
|---|
| 2026.02.27 | ₩35,866 | ₩36,854 | ₩35,732 | ₩36,039 | +0.48% | 71.1만 |
|---|
| 2026.02.26 | ₩37,308 | ₩37,575 | ₩35,786 | ₩36,574 | -1.97% | 83.4만 |
|---|
| 2026.02.25 | ₩37,936 | ₩38,056 | ₩37,068 | ₩37,242 | -1.83% | 59.7만 |
|---|
| 2026.02.24 | ₩37,776 | ₩38,444 | ₩37,495 | ₩37,642 | -0.35% | 58.9만 |
|---|
| 2026.02.23 | ₩38,951 | ₩39,406 | ₩37,135 | ₩37,442 | -3.88% | 61.1만 |
|---|
| 2026.02.20 | ₩39,299 | ₩40,260 | ₩38,791 | ₩39,112 | -0.48% | 57만 |
|---|
| 2026.02.19 | ₩39,526 | ₩39,913 | ₩39,072 | ₩39,633 | +0.27% | 56.4만 |
|---|
| 2026.02.18 | ₩38,297 | ₩40,087 | ₩38,257 | ₩39,846 | +4.05% | 56.6만 |
|---|
| 2026.02.17 | ₩37,789 | ₩38,657 | ₩37,335 | ₩38,257 | +1.24% | 73만 |
|---|
| 2026.02.13 | ₩37,869 | ₩39,419 | ₩37,388 | ₩38,230 | +0.95% | 80만 |
|---|
| 2026.02.12 | ₩40,341 | ₩40,474 | ₩37,014 | ₩37,562 | -6.89% | 84.2만 |
|---|
| 2026.02.11 | ₩39,793 | ₩40,848 | ₩38,671 | ₩40,675 | +2.22% | 100.7만 |
|---|
| 2026.02.10 | ₩40,394 | ₩41,062 | ₩39,499 | ₩40,060 | -0.83% | 101.2만 |
|---|
| 2026.02.09 | ₩37,990 | ₩40,033 | ₩37,242 | ₩39,806 | +4.78% | 113.7만 |
|---|
| 2026.02.06 | ₩37,255 | ₩39,219 | ₩36,427 | ₩38,364 | +2.98% | 93.9만 |
|---|
| 2026.02.05 | ₩37,362 | ₩39,419 | ₩36,440 | ₩37,201 | -0.43% | 125.2만 |
|---|
| 2026.02.04 | ₩42,812 | ₩42,972 | ₩36,066 | ₩38,056 | -11.11% | 340.7만 |
|---|
| 2026.02.03 | ₩50,305 | ₩51,868 | ₩48,462 | ₩49,304 | -1.99% | 81.4만 |
|---|
| 2026.02.02 | ₩51,401 | ₩52,149 | ₩49,718 | ₩50,132 | -2.47% | 100.8만 |
|---|
| 2026.01.30 | ₩52,015 | ₩53,244 | ₩51,548 | ₩51,935 | -0.15% | 91.6만 |
|---|
| 2026.01.29 | ₩52,109 | ₩52,109 | ₩49,704 | ₩52,095 | -0.03% | 142만 |
|---|
| 2026.01.28 | ₩53,578 | ₩53,725 | ₩51,735 | ₩52,135 | -2.69% | 45.2만 |
|---|
| 2026.01.27 | ₩52,924 | ₩53,912 | ₩52,683 | ₩53,605 | +1.29% | 31.7만 |
|---|
| 2026.01.26 | ₩53,498 | ₩54,153 | ₩51,908 | ₩53,231 | -0.50% | 60.4만 |
|---|
| 2026.01.23 | ₩54,567 | ₩54,820 | ₩53,044 | ₩53,498 | -1.96% | 56.5만 |
|---|
| 2026.01.22 | ₩54,193 | ₩55,742 | ₩54,032 | ₩54,780 | +1.08% | 50.5만 |
|---|
| 2026.01.21 | ₩53,378 | ₩54,380 | ₩52,763 | ₩53,925 | +1.03% | 40.4만 |
|---|
| 2026.01.20 | ₩51,494 | ₩53,565 | ₩51,428 | ₩52,790 | +2.52% | 77.5만 |
|---|
| 2026.01.16 | ₩53,298 | ₩53,605 | ₩52,469 | ₩53,431 | +0.25% | 72.5만 |
|---|
| 2026.01.15 | ₩52,750 | ₩53,805 | ₩52,029 | ₩53,311 | +1.06% | 49.8만 |
|---|
| 2026.01.14 | ₩51,428 | ₩52,990 | ₩51,187 | ₩52,763 | +2.60% | 67.1만 |
|---|
| 2026.01.13 | ₩50,399 | ₩51,494 | ₩49,905 | ₩51,428 | +2.04% | 50.1만 |
|---|
| 2026.01.12 | ₩50,679 | ₩50,880 | ₩49,491 | ₩50,145 | -1.05% | 42.6만 |
|---|
| 2026.01.09 | ₩50,025 | ₩51,494 | ₩49,744 | ₩50,653 | +1.25% | 47.6만 |
|---|
| 2026.01.08 | ₩49,704 | ₩50,346 | ₩49,237 | ₩50,092 | +0.78% | 38만 |
|---|
| 2026.01.07 | ₩49,504 | ₩50,666 | ₩49,370 | ₩50,105 | +1.21% | 51.6만 |
|---|
| 2026.01.06 | ₩47,353 | ₩49,758 | ₩47,073 | ₩49,397 | +4.32% | 47.5만 |
|---|
| 2026.01.05 | ₩45,750 | ₩48,035 | ₩45,363 | ₩47,754 | +4.38% | 51.6만 |
|---|
| 2026.01.02 | ₩44,682 | ₩45,203 | ₩44,001 | ₩44,602 | -0.18% | 50.4만 |
|---|
| 2025.12.31 | ₩45,323 | ₩45,470 | ₩44,254 | ₩44,428 | -1.97% | 45.1만 |
|---|
| 2025.12.30 | ₩46,138 | ₩46,365 | ₩45,390 | ₩45,417 | -1.56% | 40.6만 |
|---|
| 2025.12.29 | ₩46,418 | ₩46,432 | ₩45,644 | ₩46,325 | -0.20% | 52.2만 |
|---|
| 2025.12.26 | ₩46,245 | ₩46,605 | ₩45,283 | ₩46,418 | +0.38% | 36.3만 |
|---|
| 2025.12.24 | ₩46,191 | ₩46,659 | ₩45,831 | ₩46,098 | -0.20% | 23.6만 |
|---|
| 2025.12.23 | ₩45,911 | ₩46,672 | ₩45,403 | ₩46,352 | +0.96% | 67.2만 |
|---|
| 2025.12.22 | ₩46,258 | ₩47,460 | ₩45,831 | ₩46,338 | +0.17% | 63.9만 |
|---|
| 2025.12.19 | ₩45,991 | ₩46,325 | ₩45,363 | ₩45,991 | 0.00% | 230.2만 |
|---|
| 2025.12.18 | ₩46,512 | ₩47,166 | ₩45,737 | ₩46,084 | -0.92% | 62.9만 |
|---|
| 2025.12.17 | ₩45,817 | ₩46,953 | ₩45,216 | ₩46,178 | +0.79% | 58.1만 |
|---|
| 2025.12.16 | ₩46,792 | ₩47,006 | ₩45,563 | ₩45,831 | -2.06% | 79.1만 |
|---|
| 2025.12.15 | ₩47,647 | ₩47,941 | ₩46,365 | ₩46,859 | -1.65% | 66.3만 |
|---|
| 2025.12.12 | ₩49,958 | ₩50,279 | ₩47,060 | ₩47,153 | -5.61% | 65.5만 |
|---|
| 2025.12.11 | ₩48,689 | ₩50,987 | ₩48,676 | ₩50,092 | +2.88% | 124.4만 |
|---|
| 2025.12.10 | ₩47,247 | ₩51,054 | ₩47,206 | ₩48,756 | +3.19% | 118.7만 |
|---|
| 2025.12.09 | ₩46,445 | ₩47,861 | ₩45,964 | ₩47,554 | +2.39% | 96.2만 |
|---|
| 2025.12.08 | ₩46,832 | ₩49,157 | ₩46,098 | ₩46,819 | -0.03% | 101.1만 |
|---|
| 2025.12.05 | ₩47,126 | ₩47,514 | ₩46,071 | ₩46,819 | -0.65% | 61.4만 |
|---|
| 2025.12.04 | ₩47,580 | ₩47,914 | ₩46,378 | ₩46,886 | -1.46% | 71.8만 |
|---|
| 2025.12.03 | ₩46,525 | ₩47,914 | ₩46,218 | ₩47,554 | +2.21% | 72.6만 |
|---|
| 2025.12.02 | ₩46,579 | ₩47,300 | ₩45,871 | ₩46,953 | +0.80% | 58.8만 |
|---|
| 2025.12.01 | ₩46,619 | ₩48,462 | ₩46,499 | ₩46,565 | -0.11% | 68.3만 |
|---|
| 2025.11.28 | ₩48,248 | ₩49,344 | ₩47,180 | ₩47,500 | -1.55% | 35.6만 |
|---|
| 2025.11.26 | ₩50,693 | ₩50,867 | ₩48,409 | ₩48,449 | -4.43% | 123.6만 |
|---|
| 2025.11.25 | ₩49,330 | ₩51,027 | ₩48,970 | ₩50,893 | +3.17% | 109.6만 |
|---|
| 2025.11.24 | ₩46,939 | ₩49,544 | ₩46,939 | ₩49,023 | +4.44% | 125.4만 |
|---|
| 2025.11.21 | ₩45,417 | ₩47,140 | ₩42,157 | ₩46,605 | +2.62% | 168.1만 |
|---|
| 2025.11.20 | ₩40,594 | ₩41,276 | ₩39,673 | ₩40,073 | -1.28% | 48.8만 |
|---|
| 2025.11.19 | ₩39,205 | ₩40,274 | ₩38,764 | ₩40,113 | +2.32% | 41.6만 |
|---|
| 2025.11.18 | ₩39,072 | ₩39,619 | ₩38,511 | ₩39,299 | +0.58% | 44.5만 |
|---|
| 2025.11.17 | ₩39,499 | ₩40,314 | ₩38,978 | ₩39,232 | -0.68% | 66만 |
|---|
| 2025.11.14 | ₩39,138 | ₩40,127 | ₩38,965 | ₩39,739 | +1.54% | 40.6만 |
|---|
| 2025.11.13 | ₩40,461 | ₩41,236 | ₩39,860 | ₩39,913 | -1.35% | 35.7만 |
|---|
| 2025.11.12 | ₩40,741 | ₩41,623 | ₩40,741 | ₩41,102 | +0.89% | 44.3만 |
|---|
| 2025.11.11 | ₩40,341 | ₩41,396 | ₩39,953 | ₩40,955 | +1.52% | 39.6만 |
|---|
| 2025.11.10 | ₩39,713 | ₩40,875 | ₩39,245 | ₩40,421 | +1.78% | 47.5만 |
|---|
| 2025.11.07 | ₩39,566 | ₩39,566 | ₩38,671 | ₩39,232 | -0.84% | 32.5만 |
|---|
| 2025.11.06 | ₩40,608 | ₩40,875 | ₩38,844 | ₩39,472 | -2.80% | 37.6만 |
|---|
| 2025.11.05 | ₩40,060 | ₩41,049 | ₩39,659 | ₩40,795 | +1.83% | 40.9만 |
|---|
| 2025.11.04 | ₩40,421 | ₩41,155 | ₩39,967 | ₩40,314 | -0.26% | 49.4만 |
|---|
| 2025.11.03 | ₩40,514 | ₩41,075 | ₩38,778 | ₩41,049 | +1.32% | 65.7만 |
|---|
| 2025.10.31 | ₩39,793 | ₩41,022 | ₩38,951 | ₩40,341 | +1.38% | 77.5만 |
|---|
| 2025.10.30 | ₩41,155 | ₩41,703 | ₩39,739 | ₩39,940 | -2.95% | 78.9만 |
|---|
| 2025.10.29 | ₩41,810 | ₩42,344 | ₩39,619 | ₩39,793 | -4.82% | 38.7만 |
|---|
| 2025.10.28 | ₩42,224 | ₩42,264 | ₩41,209 | ₩41,903 | -0.76% | 35.1만 |
|---|
| 2025.10.27 | ₩43,146 | ₩43,333 | ₩42,197 | ₩42,585 | -1.30% | 25.6만 |
|---|
| 2025.10.24 | ₩43,774 | ₩44,214 | ₩42,972 | ₩43,119 | -1.50% | 36.6만 |
|---|
| 2025.10.23 | ₩42,358 | ₩43,573 | ₩41,236 | ₩43,266 | +2.14% | 22.8만 |
|---|
| 2025.10.22 | ₩42,157 | ₩42,959 | ₩41,823 | ₩42,358 | +0.48% | 41.8만 |
|---|
| 2025.10.21 | ₩42,171 | ₩43,106 | ₩41,356 | ₩42,491 | +0.76% | 33.4만 |
|---|
| 2025.10.20 | ₩42,024 | ₩43,386 | ₩41,756 | ₩42,171 | +0.35% | 48.9만 |
|---|
| 2025.10.17 | ₩41,409 | ₩42,064 | ₩40,915 | ₩41,369 | -0.10% | 55.6만 |
|---|
| 2025.10.16 | ₩43,279 | ₩43,800 | ₩41,877 | ₩42,077 | -2.78% | 70.5만 |
|---|
| 2025.10.15 | ₩41,770 | ₩43,266 | ₩41,636 | ₩42,812 | +2.49% | 64.6만 |
|---|
| 2025.10.14 | ₩39,900 | ₩41,356 | ₩39,900 | ₩40,875 | +2.44% | 29.2만 |
|---|
| 2025.10.13 | ₩40,274 | ₩41,035 | ₩39,606 | ₩40,768 | +1.23% | 32.2만 |
|---|
| 2025.10.10 | ₩42,438 | ₩42,438 | ₩39,432 | ₩39,820 | -6.17% | 40.3만 |
|---|