Axogen Inc (AXGN)

AXGN
🏛️ 미국 →
17.86
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 17.60 17.93 17.49 17.86 0.8M
2025-09-29 17.24 17.30 16.81 17.28 0.7M
2025-09-26 16.92 17.26 16.68 17.16 0.9M
2025-09-25 17.20 17.41 16.77 16.92 1.0M
2025-09-24 17.40 17.58 17.02 17.39 0.8M
2025-09-23 17.56 17.96 17.29 17.30 0.6M
2025-09-22 17.18 17.80 17.00 17.60 0.7M
2025-09-19 17.32 17.50 17.04 17.20 1.0M
2025-09-18 16.91 17.33 16.72 17.26 0.6M
2025-09-17 16.75 17.12 16.56 16.82 1.3M
2025-09-16 16.29 16.79 16.11 16.73 0.9M
2025-09-15 16.50 16.56 16.26 16.37 0.8M
2025-09-12 16.80 16.83 16.34 16.41 0.8M
2025-09-11 15.99 17.00 15.88 16.80 0.8M
2025-09-10 16.37 16.45 15.97 16.07 1.2M
2025-09-09 16.04 16.46 15.85 16.42 0.8M
2025-09-08 16.10 16.35 15.92 16.04 0.6M
2025-09-05 15.41 16.02 15.41 15.98 1.1M
2025-09-04 15.72 15.82 15.32 15.40 0.9M
2025-09-03 15.58 15.62 15.24 15.61 0.8M
2025-09-02 16.00 16.26 15.51 15.71 1.1M
2025-08-29 16.31 16.47 15.88 16.14 1.9M
2025-08-28 16.02 16.54 16.00 16.22 1.4M
2025-08-27 16.16 16.29 15.90 16.14 1.5M
2025-08-26 14.79 16.24 14.79 16.21 1.5M
2025-08-25 14.25 15.00 13.64 14.79 2.6M
2025-08-22 15.96 16.45 15.79 16.26 1.0M
2025-08-21 15.45 15.92 15.10 15.84 0.9M
2025-08-20 15.31 15.68 15.21 15.56 0.7M
2025-08-19 15.41 15.79 15.15 15.36 1.3M
2025-08-18 14.96 15.54 14.83 15.49 0.7M
2025-08-15 15.00 15.11 14.72 14.93 1.5M
2025-08-14 14.53 14.95 14.10 14.90 1.3M
2025-08-13 14.22 14.76 14.00 14.76 1.6M
2025-08-12 14.12 14.33 13.94 14.16 1.5M
2025-08-11 13.96 14.34 13.75 14.01 2.2M
2025-08-08 14.12 14.49 13.79 13.90 1.1M
2025-08-07 13.80 14.48 13.50 14.07 2.0M
2025-08-06 13.99 14.44 13.46 13.75 3.5M
2025-08-05 14.90 14.92 12.75 13.72 5.0M
2025-08-04 12.68 12.93 12.39 12.55 1.6M
2025-08-01 13.08 13.34 12.57 12.67 1.6M
2025-07-31 13.60 13.90 13.00 13.09 1.6M
2025-07-30 13.35 13.73 12.99 13.20 1.6M
2025-07-29 13.34 14.39 13.11 13.43 5.6M
2025-07-28 13.35 13.86 12.90 12.99 3.0M
2025-07-25 13.31 13.64 13.01 13.37 0.8M
2025-07-24 13.50 13.62 12.92 13.21 1.5M
2025-07-23 12.60 13.65 12.54 13.46 1.6M
2025-07-22 11.61 12.75 11.61 12.54 1.7M
2025-07-21 11.29 11.77 11.27 11.61 0.5M
2025-07-18 11.82 11.82 11.25 11.28 0.7M
2025-07-17 11.83 11.96 11.45 11.63 1.1M
2025-07-16 11.79 11.98 11.61 11.82 0.6M
2025-07-15 12.04 12.21 11.34 11.67 1.0M
2025-07-14 11.86 12.21 11.75 12.02 0.9M
2025-07-11 12.00 12.22 11.61 11.89 1.1M
2025-07-10 11.68 12.28 11.63 12.05 1.1M
2025-07-09 11.49 11.91 11.26 11.76 1.1M
2025-07-08 11.28 11.70 11.15 11.48 1.4M
2025-07-07 10.90 11.41 10.71 11.36 1.1M
2025-07-03 11.13 11.18 10.77 10.93 0.2M
2025-07-02 10.85 11.19 10.78 11.06 0.9M
2025-07-01 10.76 11.11 10.58 10.96 0.7M
2025-06-30 10.55 11.11 10.50 10.85 1.3M
2025-06-27 10.47 10.62 10.20 10.50 1.1M
2025-06-26 10.23 10.74 10.14 10.47 0.6M
2025-06-25 10.15 10.33 9.97 10.25 0.4M
2025-06-24 9.77 10.40 9.52 10.15 0.6M
2025-06-23 9.71 9.80 9.35 9.79 0.3M
2025-06-20 9.45 9.93 9.39 9.73 0.9M
2025-06-18 9.53 9.60 9.22 9.29 0.6M
2025-06-17 9.63 9.72 9.28 9.53 0.5M
2025-06-16 9.84 9.98 9.68 9.75 0.8M
2025-06-13 9.87 10.00 9.63 9.75 0.6M
2025-06-12 10.07 10.28 9.79 10.04 0.6M
2025-06-11 10.79 10.79 10.16 10.17 0.6M
2025-06-10 10.49 10.86 10.41 10.68 1.0M
2025-06-09 11.04 11.04 10.30 10.41 1.0M
2025-06-06 10.86 11.24 10.78 10.92 0.7M
2025-06-05 11.05 11.05 10.66 10.80 0.5M
2025-06-04 11.34 11.47 10.83 10.90 0.4M
2025-06-03 10.90 11.46 10.83 11.36 0.5M
2025-06-02 10.84 11.15 10.71 10.97 0.4M
2025-05-30 10.86 11.01 10.74 10.89 0.6M
2025-05-29 11.06 11.15 10.82 10.90 0.3M
2025-05-28 11.24 11.35 10.92 10.96 0.5M
2025-05-27 11.20 11.58 10.94 11.30 0.6M
2025-05-23 10.85 11.24 10.77 11.07 0.4M
2025-05-22 11.30 11.49 10.83 10.94 0.7M
2025-05-21 11.48 11.82 11.36 11.40 0.5M
2025-05-20 11.70 11.81 11.46 11.57 0.4M
2025-05-19 11.63 11.83 11.45 11.76 0.4M
2025-05-16 11.80 12.11 11.67 11.83 0.5M
2025-05-15 11.75 12.00 11.02 11.78 0.7M
2025-05-14 10.90 11.95 10.71 11.82 1.1M
2025-05-13 11.35 11.50 10.61 10.88 1.2M
2025-05-12 11.53 11.91 11.15 11.39 0.8M
2025-05-09 12.87 12.94 11.23 11.37 1.7M
2025-05-08 13.60 13.92 11.00 12.59 2.6M
2025-05-07 16.49 16.80 16.21 16.39 0.7M
2025-05-06 16.49 16.69 16.39 16.41 0.4M
2025-05-05 17.12 17.12 16.63 16.75 0.4M
2025-05-02 16.70 17.17 16.40 17.13 0.5M
2025-05-01 16.32 17.26 16.04 16.48 0.8M
2025-04-30 16.41 16.44 15.95 16.27 0.4M
2025-04-29 16.15 16.53 15.90 16.51 0.2M
2025-04-28 16.53 16.63 16.12 16.18 0.2M
2025-04-25 16.05 16.55 15.86 16.40 0.3M
2025-04-24 15.73 16.44 15.58 16.16 0.4M
2025-04-23 15.70 16.28 15.45 15.62 0.3M
2025-04-22 15.65 15.65 14.94 15.43 0.7M
2025-04-21 15.44 15.48 14.80 15.18 0.3M
2025-04-17 15.51 15.80 15.27 15.57 0.5M
2025-04-16 15.54 15.74 15.30 15.58 0.2M
2025-04-15 16.12 16.31 15.56 15.65 0.3M
2025-04-14 16.16 16.28 15.70 16.06 0.3M
2025-04-11 15.69 16.22 15.17 15.89 0.4M
2025-04-10 16.66 16.66 15.72 15.80 0.3M
2025-04-09 15.57 17.17 15.34 16.76 0.6M
2025-04-08 17.32 17.32 15.56 15.91 0.4M
2025-04-07 15.53 17.20 15.26 16.62 0.6M
2025-04-04 16.36 16.61 15.73 16.22 0.5M
2025-04-03 16.88 17.28 16.19 17.04 0.6M
2025-04-02 17.57 17.94 17.26 17.69 0.4M
2025-04-01 18.41 18.63 17.72 17.81 0.6M
2025-03-31 18.12 18.67 17.64 18.50 1.2M
2025-03-28 18.91 19.16 18.33 18.36 0.4M
2025-03-27 18.91 19.33 18.67 18.99 0.7M
2025-03-26 18.95 19.45 18.66 18.80 0.6M
2025-03-25 18.15 19.41 18.15 18.99 1.0M
2025-03-24 18.07 18.56 17.96 18.15 0.3M
2025-03-21 17.85 18.23 17.50 17.72 0.5M
2025-03-20 17.63 18.29 17.38 18.04 0.4M
2025-03-19 17.47 17.90 17.06 17.90 0.7M
2025-03-18 18.03 18.07 17.38 17.63 0.5M
2025-03-17 17.61 18.43 17.25 18.28 0.5M
2025-03-14 17.34 18.00 17.17 17.25 0.4M
2025-03-13 17.45 17.65 17.06 17.16 0.4M
2025-03-12 17.65 17.65 16.79 17.45 0.4M
2025-03-11 17.28 17.61 16.91 17.42 0.4M
2025-03-10 17.39 17.56 16.89 17.17 0.8M
2025-03-07 17.83 18.28 17.12 17.73 0.6M
2025-03-06 17.89 18.40 17.12 17.77 0.7M
2025-03-05 18.60 18.72 17.95 18.21 0.6M
2025-03-04 18.49 19.08 17.84 18.62 0.8M
2025-03-03 20.12 20.39 18.77 19.29 0.7M
2025-02-28 19.30 20.06 19.20 20.01 1.2M
2025-02-27 19.00 19.64 18.69 19.43 0.6M
2025-02-26 20.68 20.68 19.28 19.46 0.7M
2025-02-25 16.42 21.00 16.22 20.11 1.6M
2025-02-24 17.98 18.61 17.10 18.01 1.1M
2025-02-21 18.65 19.19 17.97 18.00 0.4M
2025-02-20 18.64 18.76 18.21 18.50 0.5M
2025-02-19 17.80 18.80 17.80 18.68 0.4M
2025-02-18 18.31 18.48 17.73 17.95 0.3M
2025-02-14 18.18 18.42 17.95 18.13 0.3M
2025-02-13 17.52 18.14 17.52 18.14 0.2M
2025-02-12 17.20 17.97 16.66 17.79 0.3M
2025-02-11 17.33 17.83 17.33 17.52 0.3M
2025-02-10 17.87 18.00 17.53 17.72 0.2M
2025-02-07 18.24 18.54 17.84 17.96 0.3M
2025-02-06 19.06 19.18 18.32 18.33 0.3M
2025-02-05 18.11 18.91 17.77 18.88 0.4M
2025-02-04 17.99 18.40 17.91 18.08 0.4M
2025-02-03 18.16 18.55 17.83 17.92 0.3M
2025-01-31 18.20 18.74 18.16 18.21 0.2M
2025-01-30 18.28 18.75 18.20 18.27 0.2M
2025-01-29 18.54 18.75 18.12 18.31 0.2M
2025-01-28 17.90 18.63 17.78 18.41 0.5M
2025-01-27 18.00 18.34 17.60 17.93 0.4M
2025-01-24 18.52 18.71 17.83 18.14 0.4M
2025-01-23 18.75 19.06 18.63 18.70 0.5M
2025-01-22 19.03 19.03 18.52 18.89 0.5M
2025-01-21 18.20 19.00 18.20 18.97 0.5M
2025-01-17 18.43 18.68 18.02 18.09 0.7M
2025-01-16 18.96 18.96 18.29 18.43 0.5M
2025-01-15 18.50 18.75 17.63 18.73 0.6M
2025-01-14 18.40 18.43 17.29 18.24 0.8M
2025-01-13 17.79 18.49 17.17 18.25 0.9M
2025-01-10 15.27 18.40 15.00 18.05 1.5M
2025-01-08 14.58 15.28 14.37 15.27 0.3M
2025-01-07 14.38 14.85 14.00 14.70 0.5M
2025-01-06 16.07 16.18 14.17 14.56 0.9M
2025-01-03 16.46 16.60 15.05 16.11 0.7M
2025-01-02 16.66 17.14 16.10 16.40 0.6M