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 | ₩11,270 | ₩11,658 | ₩10,573 | ₩11,283 | +0.12% | 141.2만 |
| 2026.09.28–2026.10.02 | ₩11,591 | ₩11,645 | ₩10,425 | ₩10,948 | -5.55% | 168.2만 |
| 2026.09.21–2026.09.25 | ₩11,511 | ₩11,913 | ₩11,055 | ₩11,685 | +1.51% | 163.3만 |
| 2026.09.14–2026.09.18 | ₩9,340 | ₩11,283 | ₩9,260 | ₩11,270 | +20.66% | 129.1만 |
| 2026.09.08–2026.09.11 | ₩10,064 | ₩10,090 | ₩9,152 | ₩9,420 | -6.39% | 97.5만 |
| 2026.08.31–2026.09.04 | ₩9,822 | ₩10,251 | ₩9,434 | ₩10,157 | +3.41% | 121.1만 |
| 2026.08.24–2026.08.28 | ₩10,613 | ₩10,669 | ₩9,796 | ₩9,903 | -6.69% | 114만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,711 |
| ₩8,710 |
| ₩10,613 |
| +19.64% |
| 227.4만 |
| 2026.08.10–2026.08.14 | ₩9,179 | ₩9,347 | ₩8,697 | ₩8,925 | -2.77% | 131만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,084 | ₩9,514 | ₩6,084 | ₩9,206 | +51.32% | 501만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,352 | ₩6,553 | ₩5,481 | ₩6,070 | -4.43% | 86.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,923 | ₩6,848 | ₩5,923 | ₩6,271 | +5.88% | 142.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,936 | ₩5,967 | ₩5,427 | ₩5,883 | -0.90% | 112.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,084 | ₩6,499 | ₩5,668 | ₩5,963 | -1.98% | 119.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,191 | ₩6,499 | ₩5,983 | ₩6,084 | -1.73% | 56만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,097 | ₩6,714 | ₩5,742 | ₩6,137 | +0.66% | 107.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,419 | ₩6,499 | ₩5,574 | ₩6,084 | -5.22% | 113.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,936 | ₩6,291 | ₩5,507 | ₩6,258 | +5.42% | 100.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,915 | ₩7,437 | ₩5,695 | ₩5,749 | -16.86% | 260.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,722 | ₩6,928 | ₩5,722 | ₩6,673 | +16.63% | 235만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,851 | ₩5,802 | ₩4,422 | ₩5,708 | +17.68% | 191.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,502 | ₩5,534 | ₩4,127 | ₩4,878 | +8.33% | 809.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,074 | ₩4,355 | ₩3,779 | ₩3,953 | -2.96% | 121.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,605 | ₩4,221 | ₩3,551 | ₩4,100 | +13.75% | 131.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,127 | ₩4,154 | ₩3,511 | ₩3,618 | -12.34% | 77.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,060 | ₩4,342 | ₩3,940 | ₩4,127 | +1.65% | 100만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,114 | ₩4,402 | ₩3,953 | ₩4,060 | -1.30% | 105.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,605 | ₩4,181 | ₩3,471 | ₩4,100 | +13.75% | 62.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,819 | ₩3,966 | ₩3,524 | ₩3,591 | -5.96% | 107.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,114 | ₩4,409 | ₩3,685 | ₩3,725 | -9.45% | 174.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,342 | ₩5,075 | ₩3,899 | ₩4,114 | -5.25% | 198.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,851 | ₩5,065 | ₩4,047 | ₩4,409 | -9.12% | 174.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,583 | ₩5,360 | ₩4,288 | ₩4,851 | +5.85% | 175.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,315 | ₩4,595 | ₩4,221 | ₩4,569 | +5.90% | 104.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,717 | ₩4,945 | ₩4,261 | ₩4,395 | -6.82% | 172만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,878 | ₩5,373 | ₩4,449 | ₩4,703 | -3.57% | 325.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,164 | ₩6,285 | ₩4,724 | ₩4,931 | -20.00% | 332.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,204 | ₩6,767 | ₩5,909 | ₩6,164 | -0.65% | 285.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,469 | ₩8,858 | ₩6,258 | ₩6,285 | -25.79% | 542.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,067 | ₩9,045 | ₩7,692 | ₩8,496 | +5.32% | 177.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,188 | ₩8,435 | ₩7,826 | ₩8,094 | -1.15% | 183만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,536 | ₩9,112 | ₩7,946 | ₩8,214 | -3.77% | 141.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,568 | ₩9,568 | ₩8,536 | ₩8,616 | -9.94% | 120.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,755 | ₩9,856 | ₩9,300 | ₩9,528 | -2.34% | 115.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,452 | ₩10,539 | ₩9,394 | ₩9,648 | -7.69% | 122.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩10,184 | ₩10,633 | ₩9,983 | ₩10,586 | +3.95% | 113.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,074 | ₩12,127 | ₩10,104 | ₩10,198 | -15.54% | 230.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,159 | ₩13,762 | ₩11,940 | ₩12,074 | -8.25% | 201.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,745 | ₩15,973 | ₩12,382 | ₩12,811 | -18.64% | 391.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,228 | ₩16,388 | ₩15,517 | ₩15,638 | -3.63% | 81.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,651 | ₩16,094 | ₩15,236 | ₩16,027 | +2.40% | 103.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,740 | ₩16,067 | ₩14,445 | ₩15,464 | +4.91% | 160.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,767 | ₩15,020 | ₩14,445 | ₩14,673 | -0.64% | 20.4만 |
|---|