시장 데이터를 불러오는 중
전체 종목
엑사젠 과거 주가
Exagen Inc. - Common Stock · XGN · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Exagen Inc. - Common Stock · XGN · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩11,278 | ₩11,667 | ₩10,581 | ₩11,292 | +0.12% | 141.2만 |
| 2026.09.28–2026.10.02 | ₩11,600 | ₩11,654 | ₩10,434 | ₩10,957 | -5.55% | 168.2만 |
| 2026.09.21–2026.09.25 | ₩11,520 | ₩11,922 | ₩11,064 | ₩11,694 | +1.51% | 163.3만 |
| 2026.09.14–2026.09.18 | ₩9,347 | ₩11,292 | ₩9,267 | ₩11,278 | +20.66% | 129.1만 |
| 2026.09.08–2026.09.11 | ₩10,071 | ₩10,098 | ₩9,160 | ₩9,428 | -6.39% | 97.5만 |
| 2026.08.31–2026.09.04 | ₩9,830 | ₩10,259 | ₩9,441 | ₩10,165 | +3.41% | 121.1만 |
| 2026.08.24–2026.08.28 | ₩10,621 | ₩10,678 | ₩9,803 | ₩9,911 | -6.69% | 114만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,719 |
| ₩8,717 |
| ₩10,621 |
| +19.64% |
| 227.4만 |
| 2026.08.10–2026.08.14 | ₩9,186 | ₩9,354 | ₩8,704 | ₩8,932 | -2.77% | 131만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,088 | ₩9,522 | ₩6,088 | ₩9,213 | +51.32% | 501만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,357 | ₩6,558 | ₩5,485 | ₩6,075 | -4.43% | 86.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,928 | ₩6,853 | ₩5,928 | ₩6,276 | +5.88% | 142.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,941 | ₩5,972 | ₩5,431 | ₩5,887 | -0.90% | 112.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,088 | ₩6,504 | ₩5,673 | ₩5,968 | -1.98% | 119.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,196 | ₩6,504 | ₩5,988 | ₩6,088 | -1.73% | 56만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,102 | ₩6,719 | ₩5,746 | ₩6,142 | +0.66% | 107.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,424 | ₩6,504 | ₩5,579 | ₩6,088 | -5.22% | 113.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,941 | ₩6,296 | ₩5,512 | ₩6,263 | +5.42% | 100.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,920 | ₩7,443 | ₩5,700 | ₩5,753 | -16.86% | 260.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,726 | ₩6,933 | ₩5,726 | ₩6,679 | +16.63% | 235만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,855 | ₩5,807 | ₩4,426 | ₩5,713 | +17.68% | 191.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,506 | ₩5,539 | ₩4,130 | ₩4,881 | +8.33% | 809.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,077 | ₩4,358 | ₩3,782 | ₩3,956 | -2.96% | 121.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,607 | ₩4,224 | ₩3,554 | ₩4,104 | +13.75% | 131.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,130 | ₩4,157 | ₩3,514 | ₩3,621 | -12.34% | 77.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,063 | ₩4,345 | ₩3,943 | ₩4,130 | +1.65% | 100만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,117 | ₩4,405 | ₩3,956 | ₩4,063 | -1.30% | 105.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,607 | ₩4,184 | ₩3,473 | ₩4,104 | +13.75% | 62.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,822 | ₩3,970 | ₩3,527 | ₩3,594 | -5.96% | 107.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,117 | ₩4,412 | ₩3,688 | ₩3,728 | -9.45% | 174.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,345 | ₩5,079 | ₩3,903 | ₩4,117 | -5.25% | 198.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,855 | ₩5,069 | ₩4,050 | ₩4,412 | -9.12% | 174.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,586 | ₩5,364 | ₩4,291 | ₩4,855 | +5.85% | 175.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,318 | ₩4,599 | ₩4,224 | ₩4,573 | +5.90% | 104.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,721 | ₩4,949 | ₩4,265 | ₩4,399 | -6.82% | 172만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,881 | ₩5,378 | ₩4,452 | ₩4,707 | -3.57% | 325.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,169 | ₩6,290 | ₩4,727 | ₩4,935 | -20.00% | 332.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,209 | ₩6,772 | ₩5,914 | ₩6,169 | -0.65% | 285.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,476 | ₩8,864 | ₩6,263 | ₩6,290 | -25.79% | 542.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,073 | ₩9,052 | ₩7,698 | ₩8,502 | +5.32% | 177.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,194 | ₩8,442 | ₩7,832 | ₩8,100 | -1.15% | 183만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,543 | ₩9,119 | ₩7,953 | ₩8,221 | -3.77% | 141.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,575 | ₩9,575 | ₩8,543 | ₩8,623 | -9.94% | 120.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,763 | ₩9,864 | ₩9,307 | ₩9,535 | -2.34% | 115.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,460 | ₩10,548 | ₩9,401 | ₩9,656 | -7.69% | 122.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,192 | ₩10,641 | ₩9,991 | ₩10,594 | +3.95% | 113.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,083 | ₩12,137 | ₩10,112 | ₩10,206 | -15.54% | 230.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,169 | ₩13,773 | ₩11,949 | ₩12,083 | -8.25% | 201.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,758 | ₩15,986 | ₩12,391 | ₩12,821 | -18.64% | 391.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,240 | ₩16,401 | ₩15,530 | ₩15,650 | -3.63% | 81.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,664 | ₩16,106 | ₩15,248 | ₩16,039 | +2.40% | 103.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,752 | ₩16,079 | ₩14,457 | ₩15,476 | +4.91% | 160.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,779 | ₩15,032 | ₩14,457 | ₩14,685 | -0.64% | 20.4만 |
|---|