시장 데이터를 불러오는 중
전체 종목
엑시온그룹 과거 주가
069920.KQ · KOSDAQ
주요 제품·사업: 해외, 국내상품 소싱 및 판매대행 서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
069920.KQ · KOSDAQ
주요 제품·사업: 해외, 국내상품 소싱 및 판매대행 서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,370 | ₩1,500 | ₩1,275 | ₩1,346 | -1.75% | 35.8만 |
| 2026.10.07 | ₩1,372 | ₩1,470 | ₩1,350 | ₩1,399 | +1.97% | 28.2만 |
| 2026.10.06 | ₩1,500 | ₩1,540 | ₩1,295 | ₩1,400 | -6.67% | 164.6만 |
| 2026.10.02 | ₩1,099 | ₩1,349 | ₩1,040 | ₩1,349 | +22.75% | 130.7만 |
| 2026.10.01 | ₩1,105 | ₩1,165 | ₩1,038 | ₩1,038 | -6.06% | 30.3만 |
| 2026.09.30 | ₩1,100 | ₩1,180 | ₩1,045 | ₩1,087 | -1.18% | 30만 |
| 2026.09.29 | ₩1,260 | ₩1,260 | ₩1,140 | ₩1,160 | -7.94% | 16.9만 |
| 2026.09.28 | ₩1,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,197 |
| ₩1,205 |
| -3.83% |
| 8.5만 |
| 2026.09.23 | ₩1,206 | ₩1,320 | ₩1,199 | ₩1,254 | +3.98% | 19만 |
|---|
| 2026.09.22 | ₩1,265 | ₩1,290 | ₩1,176 | ₩1,206 | -4.66% | 18.2만 |
|---|
| 2026.09.21 | ₩1,466 | ₩1,466 | ₩1,235 | ₩1,265 | -13.71% | 29.1만 |
|---|
| 2026.09.18 | ₩1,257 | ₩1,382 | ₩1,249 | ₩1,360 | +8.19% | 35.8만 |
|---|
| 2026.09.17 | ₩1,240 | ₩1,349 | ₩1,199 | ₩1,244 | +0.32% | 29.3만 |
|---|
| 2026.09.16 | ₩1,210 | ₩1,259 | ₩1,145 | ₩1,145 | -5.37% | 13.3만 |
|---|
| 2026.09.15 | ₩1,164 | ₩1,249 | ₩1,109 | ₩1,214 | +4.30% | 13.6만 |
|---|
| 2026.09.14 | ₩1,110 | ₩1,144 | ₩1,080 | ₩1,118 | +0.72% | 11.6만 |
|---|
| 2026.09.11 | ₩1,230 | ₩1,231 | ₩1,140 | ₩1,168 | -5.04% | 14.7만 |
|---|
| 2026.09.10 | ₩1,106 | ₩1,280 | ₩1,106 | ₩1,238 | +11.93% | 29.9만 |
|---|
| 2026.09.09 | ₩1,260 | ₩1,260 | ₩1,068 | ₩1,133 | -10.08% | 32.7만 |
|---|
| 2026.09.08 | ₩1,180 | ₩1,260 | ₩1,180 | ₩1,239 | +5.00% | 12.3만 |
|---|
| 2026.09.07 | ₩1,179 | ₩1,270 | ₩1,123 | ₩1,214 | +2.97% | 18.8만 |
|---|
| 2026.09.04 | ₩1,123 | ₩1,197 | ₩1,055 | ₩1,155 | +2.85% | 39.2만 |
|---|
| 2026.09.03 | ₩1,464 | ₩1,520 | ₩1,126 | ₩1,175 | -19.74% | 59.6만 |
|---|
| 2026.09.02 | ₩1,346 | ₩1,427 | ₩1,290 | ₩1,389 | +3.19% | 31만 |
|---|
| 2026.09.01 | ₩1,233 | ₩1,390 | ₩1,206 | ₩1,346 | +9.16% | 62.3만 |
|---|
| 2026.08.31 | ₩1,180 | ₩1,297 | ₩1,160 | ₩1,234 | +4.58% | 33.6만 |
|---|
| 2026.08.28 | ₩1,111 | ₩1,454 | ₩1,080 | ₩1,227 | +10.44% | 165.5만 |
|---|
| 2026.08.27 | ₩950 | ₩1,211 | ₩945 | ₩1,121 | +18.00% | 261.8만 |
|---|
| 2026.08.26 | ₩994 | ₩997 | ₩931 | ₩932 | -6.24% | 20.6만 |
|---|
| 2026.08.25 | ₩989 | ₩1,087 | ₩940 | ₩1,009 | +2.02% | 57.9만 |
|---|
| 2026.08.24 | ₩945 | ₩1,143 | ₩900 | ₩990 | +4.76% | 138.9만 |
|---|
| 2026.08.21 | ₩975 | ₩1,138 | ₩877 | ₩891 | -8.62% | 45.1만 |
|---|
| 2026.08.20 | ₩1,116 | ₩1,163 | ₩975 | ₩975 | -12.63% | 50만 |
|---|
| 2026.08.19 | ₩1,108 | ₩1,358 | ₩1,012 | ₩1,115 | +0.63% | 405만 |
|---|
| 2026.08.18 | ₩820 | ₩1,045 | ₩818 | ₩1,045 | +27.44% | 82만 |
|---|
| 2026.08.14 | ₩785 | ₩840 | ₩777 | ₩804 | +2.42% | 24.4만 |
|---|
| 2026.08.13 | ₩811 | ₩990 | ₩785 | ₩790 | -2.59% | 82.4만 |
|---|
| 2026.08.12 | ₩926 | ₩973 | ₩796 | ₩796 | -14.04% | 47.4만 |
|---|
| 2026.08.11 | ₩990 | ₩1,000 | ₩919 | ₩926 | -6.46% | 24.1만 |
|---|
| 2026.08.10 | ₩1,031 | ₩1,070 | ₩956 | ₩992 | -3.78% | 28.2만 |
|---|
| 2026.08.07 | ₩1,003 | ₩1,300 | ₩984 | ₩1,031 | +2.79% | 152.8만 |
|---|
| 2026.08.06 | ₩1,065 | ₩1,065 | ₩997 | ₩1,000 | -6.10% | 23.6만 |
|---|
| 2026.08.05 | ₩1,120 | ₩1,130 | ₩1,023 | ₩1,066 | -4.82% | 24.6만 |
|---|
| 2026.08.04 | ₩1,211 | ₩1,245 | ₩1,086 | ₩1,098 | -9.33% | 42.7만 |
|---|
| 2026.08.03 | ₩1,202 | ₩1,280 | ₩1,181 | ₩1,235 | +2.75% | 19.5만 |
|---|
| 2026.07.31 | ₩1,201 | ₩1,336 | ₩1,201 | ₩1,238 | +3.08% | 26.1만 |
|---|
| 2026.07.30 | ₩1,313 | ₩1,406 | ₩1,184 | ₩1,255 | -4.42% | 52.6만 |
|---|
| 2026.07.29 | ₩1,550 | ₩1,550 | ₩1,141 | ₩1,304 | -15.87% | 142.8만 |
|---|
| 2026.07.28 | ₩1,280 | ₩1,500 | ₩1,200 | ₩1,230 | -3.91% | 134.2만 |
|---|
| 2026.07.27 | ₩1,176 | ₩1,540 | ₩1,058 | ₩1,235 | +5.02% | 309.1만 |
|---|
| 2026.07.24 | ₩903 | ₩1,207 | ₩841 | ₩1,207 | +33.67% | 71.5만 |
|---|
| 2026.07.23 | ₩1,088 | ₩1,247 | ₩923 | ₩929 | -14.61% | 195.1만 |
|---|
| 2026.07.22 | ₩1,498 | ₩1,683 | ₩1,122 | ₩1,122 | -25.10% | 383.6만 |
|---|
| 2026.07.21 | ₩1,602 | ₩1,602 | ₩1,480 | ₩1,602 | 0.00% | 55.7만 |
|---|
| 2026.07.20 | ₩967 | ₩1,233 | ₩943 | ₩1,233 | +27.51% | 113.9만 |
|---|
| 2026.07.16 | ₩949 | ₩949 | ₩861 | ₩949 | 0.00% | 143.2만 |
|---|
| 2026.07.15 | ₩730 | ₩730 | ₩730 | ₩730 | 0.00% | 8.6만 |
|---|
| 2026.07.14 | ₩534 | ₩590 | ₩499 | ₩562 | +5.24% | 21만 |
|---|
| 2026.07.13 | ₩575 | ₩598 | ₩500 | ₩519 | -9.74% | 9.5만 |
|---|
| 2026.07.10 | ₩645 | ₩645 | ₩540 | ₩575 | -10.85% | 13.8만 |
|---|
| 2026.07.09 | ₩625 | ₩655 | ₩601 | ₩634 | +1.44% | 8.6만 |
|---|
| 2026.07.08 | ₩700 | ₩719 | ₩550 | ₩607 | -13.29% | 20.7만 |
|---|
| 2026.07.07 | ₩715 | ₩750 | ₩700 | ₩720 | +0.70% | 6.6만 |
|---|
| 2026.07.06 | ₩752 | ₩778 | ₩692 | ₩722 | -3.99% | 15.1만 |
|---|
| 2026.07.03 | ₩795 | ₩900 | ₩740 | ₩753 | -5.28% | 43.4만 |
|---|
| 2026.07.02 | ₩700 | ₩925 | ₩700 | ₩811 | +15.86% | 88.9만 |
|---|
| 2026.07.01 | ₩1,000 | ₩1,000 | ₩712 | ₩712 | -28.80% | 34.7만 |
|---|
| 2026.06.30 | ₩793 | ₩900 | ₩793 | ₩895 | +12.86% | 3만 |
|---|
| 2026.06.29 | ₩738 | ₩886 | ₩738 | ₩881 | +19.38% | 8.5만 |
|---|
| 2026.06.26 | ₩900 | ₩900 | ₩800 | ₩868 | -3.56% | 25.7만 |
|---|
| 2026.06.25 | ₩1,000 | ₩1,068 | ₩914 | ₩923 | -7.70% | 7.5만 |
|---|
| 2026.06.24 | ₩1,151 | ₩1,160 | ₩973 | ₩999 | -13.21% | 16.7만 |
|---|
| 2026.06.23 | ₩1,143 | ₩1,208 | ₩1,029 | ₩1,160 | +1.49% | 9.5만 |
|---|
| 2026.06.22 | ₩1,220 | ₩1,300 | ₩1,126 | ₩1,152 | -5.57% | 7.5만 |
|---|
| 2026.06.19 | ₩1,251 | ₩1,518 | ₩1,200 | ₩1,220 | -2.48% | 19.9만 |
|---|
| 2026.06.18 | ₩1,316 | ₩1,362 | ₩1,244 | ₩1,245 | -5.40% | 2.5만 |
|---|
| 2026.06.17 | ₩1,250 | ₩1,360 | ₩1,228 | ₩1,302 | +4.16% | 5.7만 |
|---|
| 2026.06.16 | ₩1,264 | ₩1,280 | ₩1,205 | ₩1,250 | -1.11% | 6.6만 |
|---|
| 2026.06.15 | ₩1,314 | ₩1,580 | ₩1,252 | ₩1,255 | -4.49% | 64.4만 |
|---|
| 2026.06.12 | ₩1,209 | ₩1,545 | ₩1,209 | ₩1,275 | +5.46% | 133만 |
|---|
| 2026.06.11 | ₩1,210 | ₩1,210 | ₩1,152 | ₩1,207 | -0.25% | 2.1만 |
|---|
| 2026.06.10 | ₩1,200 | ₩1,321 | ₩1,152 | ₩1,207 | +0.58% | 2.7만 |
|---|
| 2026.06.09 | ₩1,200 | ₩1,248 | ₩1,102 | ₩1,200 | 0.00% | 4.9만 |
|---|
| 2026.06.08 | ₩1,150 | ₩1,289 | ₩852 | ₩1,200 | +4.35% | 8.2만 |
|---|
| 2026.06.05 | ₩1,249 | ₩1,374 | ₩1,210 | ₩1,216 | -2.64% | 2.5만 |
|---|
| 2026.06.04 | ₩1,189 | ₩1,316 | ₩1,189 | ₩1,249 | +5.05% | 5.5만 |
|---|
| 2026.06.02 | ₩1,274 | ₩1,353 | ₩1,196 | ₩1,277 | +0.24% | 5.8만 |
|---|
| 2026.06.01 | ₩1,310 | ₩1,329 | ₩1,241 | ₩1,289 | -1.60% | 4.7만 |
|---|
| 2026.05.29 | ₩1,318 | ₩1,438 | ₩1,187 | ₩1,310 | -0.61% | 7.8만 |
|---|
| 2026.05.28 | ₩1,352 | ₩1,382 | ₩1,295 | ₩1,315 | -2.74% | 7.2만 |
|---|
| 2026.05.27 | ₩1,428 | ₩1,497 | ₩1,348 | ₩1,352 | -5.32% | 5만 |
|---|
| 2026.05.26 | ₩1,570 | ₩1,570 | ₩1,390 | ₩1,425 | -9.24% | 6.3만 |
|---|
| 2026.05.22 | ₩1,499 | ₩1,602 | ₩1,485 | ₩1,485 | -0.93% | 2.4만 |
|---|
| 2026.05.21 | ₩1,464 | ₩1,527 | ₩1,464 | ₩1,499 | +2.39% | 3.2만 |
|---|
| 2026.05.20 | ₩1,534 | ₩1,534 | ₩1,438 | ₩1,508 | -1.69% | 4.5만 |
|---|
| 2026.05.19 | ₩1,431 | ₩1,550 | ₩1,417 | ₩1,543 | +7.83% | 7.6만 |
|---|
| 2026.05.18 | ₩1,564 | ₩1,567 | ₩1,380 | ₩1,431 | -8.50% | 9만 |
|---|
| 2026.05.15 | ₩1,594 | ₩1,686 | ₩1,534 | ₩1,568 | -1.63% | 5.7만 |
|---|
| 2026.05.14 | ₩1,560 | ₩1,690 | ₩1,500 | ₩1,594 | +2.18% | 12.4만 |
|---|
| 2026.05.13 | ₩1,530 | ₩1,593 | ₩1,450 | ₩1,560 | +1.96% | 19.6만 |
|---|
| 2026.05.12 | ₩1,774 | ₩1,805 | ₩1,599 | ₩1,641 | -7.50% | 16.7만 |
|---|
| 2026.05.11 | ₩1,805 | ₩1,888 | ₩1,772 | ₩1,773 | -1.77% | 10만 |
|---|
| 2026.05.08 | ₩1,885 | ₩2,070 | ₩1,786 | ₩1,792 | -4.93% | 22.2만 |
|---|
| 2026.05.07 | ₩2,460 | ₩2,590 | ₩1,864 | ₩1,885 | -23.37% | 64.9만 |
|---|
| 2026.05.06 | ₩1,730 | ₩1,730 | ₩1,730 | ₩1,730 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩1,730 | ₩1,730 | ₩1,730 | ₩1,730 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,730 | ₩1,730 | ₩1,730 | ₩1,730 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩1,730 | ₩1,730 | ₩1,730 | ₩1,730 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩1,730 | ₩1,730 | ₩1,730 | ₩1,730 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩1,730 | ₩1,730 | ₩1,730 | ₩1,730 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩1,730 | ₩1,730 | ₩1,730 | ₩1,730 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩1,730 | ₩1,730 | ₩1,730 | ₩1,730 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩1,730 | ₩1,730 | ₩1,730 | ₩1,730 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩1,730 | ₩1,730 | ₩1,730 | ₩1,730 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩1,730 | ₩1,730 | ₩1,730 | ₩1,730 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩1,730 | ₩1,730 | ₩1,730 | ₩1,730 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩1,730 | ₩1,730 | ₩1,730 | ₩1,730 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩1,730 | ₩1,730 | ₩1,730 | ₩1,730 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩2,105 | ₩2,210 | ₩1,725 | ₩1,730 | -17.81% | 76.1만 |
|---|
| 2026.04.13 | ₩2,265 | ₩2,265 | ₩2,055 | ₩2,105 | -7.06% | 6.3만 |
|---|
| 2026.04.10 | ₩2,160 | ₩2,190 | ₩2,100 | ₩2,135 | -1.16% | 2.5만 |
|---|
| 2026.04.09 | ₩2,215 | ₩2,325 | ₩2,135 | ₩2,150 | -2.93% | 2.6만 |
|---|
| 2026.04.08 | ₩2,070 | ₩2,275 | ₩2,030 | ₩2,205 | +6.52% | 6.1만 |
|---|
| 2026.04.07 | ₩2,175 | ₩2,290 | ₩2,035 | ₩2,070 | -4.83% | 6.5만 |
|---|
| 2026.04.06 | ₩2,335 | ₩2,335 | ₩2,095 | ₩2,175 | -6.85% | 9.5만 |
|---|
| 2026.04.03 | ₩2,300 | ₩2,425 | ₩2,205 | ₩2,315 | +0.65% | 2.8만 |
|---|
| 2026.04.02 | ₩2,410 | ₩2,465 | ₩2,285 | ₩2,305 | -4.36% | 6.2만 |
|---|
| 2026.04.01 | ₩2,320 | ₩2,465 | ₩2,280 | ₩2,410 | +3.88% | 6.5만 |
|---|
| 2026.03.31 | ₩2,700 | ₩2,700 | ₩2,235 | ₩2,250 | -16.67% | 15.3만 |
|---|
| 2026.03.30 | ₩2,660 | ₩3,190 | ₩2,240 | ₩2,450 | -7.89% | 96.3만 |
|---|
| 2026.03.27 | ₩2,310 | ₩2,660 | ₩2,100 | ₩2,455 | +6.28% | 50만 |
|---|
| 2026.03.26 | ₩2,410 | ₩2,485 | ₩2,145 | ₩2,185 | -9.34% | 16.3만 |
|---|
| 2026.03.25 | ₩2,625 | ₩2,660 | ₩2,105 | ₩2,480 | -5.52% | 43.7만 |
|---|
| 2026.03.24 | ₩2,125 | ₩2,275 | ₩2,125 | ₩2,130 | +0.24% | 4.8만 |
|---|
| 2026.03.23 | ₩2,040 | ₩2,290 | ₩1,970 | ₩2,145 | +5.15% | 12.3만 |
|---|
| 2026.03.20 | ₩2,075 | ₩2,100 | ₩1,970 | ₩2,075 | 0.00% | 5.3만 |
|---|
| 2026.03.19 | ₩2,210 | ₩2,225 | ₩2,025 | ₩2,080 | -5.88% | 7.9만 |
|---|
| 2026.03.18 | ₩2,085 | ₩2,315 | ₩2,085 | ₩2,250 | +7.91% | 14.8만 |
|---|
| 2026.03.17 | ₩1,950 | ₩2,310 | ₩1,950 | ₩2,260 | +15.90% | 47.9만 |
|---|
| 2026.03.16 | ₩2,635 | ₩2,635 | ₩2,425 | ₩2,485 | -5.69% | 11.4만 |
|---|
| 2026.03.13 | ₩2,860 | ₩2,860 | ₩2,535 | ₩2,585 | -9.62% | 15만 |
|---|
| 2026.03.12 | ₩2,930 | ₩2,960 | ₩2,755 | ₩2,890 | -1.37% | 2만 |
|---|
| 2026.03.11 | ₩2,935 | ₩3,025 | ₩2,865 | ₩2,950 | +0.51% | 2만 |
|---|
| 2026.03.10 | ₩2,925 | ₩3,050 | ₩2,805 | ₩2,935 | +0.34% | 3만 |
|---|
| 2026.03.09 | ₩3,040 | ₩3,045 | ₩2,675 | ₩2,840 | -6.58% | 3.8만 |
|---|
| 2026.03.06 | ₩2,740 | ₩3,060 | ₩2,730 | ₩3,050 | +11.31% | 7.1만 |
|---|
| 2026.03.05 | ₩2,440 | ₩2,780 | ₩2,440 | ₩2,740 | +12.30% | 7만 |
|---|
| 2026.03.04 | ₩2,540 | ₩2,635 | ₩2,400 | ₩2,440 | -3.94% | 11.3만 |
|---|
| 2026.03.03 | ₩2,880 | ₩2,880 | ₩2,550 | ₩2,645 | -8.16% | 12.3만 |
|---|
| 2026.02.27 | ₩3,135 | ₩3,150 | ₩2,880 | ₩2,905 | -7.34% | 16만 |
|---|
| 2026.02.26 | ₩3,400 | ₩3,520 | ₩3,065 | ₩3,135 | -7.79% | 14.5만 |
|---|
| 2026.02.25 | ₩3,750 | ₩3,750 | ₩3,350 | ₩3,400 | -9.33% | 15만 |
|---|
| 2026.02.24 | ₩3,560 | ₩3,645 | ₩3,485 | ₩3,625 | +1.83% | 6.8만 |
|---|
| 2026.02.23 | ₩3,590 | ₩3,945 | ₩3,520 | ₩3,560 | -0.84% | 15.1만 |
|---|
| 2026.02.20 | ₩3,665 | ₩3,680 | ₩3,505 | ₩3,515 | -4.09% | 5.7만 |
|---|
| 2026.02.19 | ₩3,570 | ₩3,745 | ₩3,525 | ₩3,650 | +2.24% | 8.7만 |
|---|
| 2026.02.13 | ₩4,500 | ₩4,500 | ₩3,425 | ₩3,570 | -20.67% | 50.3만 |
|---|
| 2026.02.12 | ₩3,510 | ₩4,380 | ₩3,510 | ₩4,045 | +15.24% | 78.9만 |
|---|
| 2026.02.11 | ₩3,680 | ₩3,790 | ₩3,405 | ₩3,510 | -4.62% | 8만 |
|---|
| 2026.02.10 | ₩3,425 | ₩3,705 | ₩3,320 | ₩3,625 | +5.84% | 15.7만 |
|---|
| 2026.02.09 | ₩3,390 | ₩3,675 | ₩3,305 | ₩3,350 | -1.18% | 5.3만 |
|---|
| 2026.02.06 | ₩3,410 | ₩3,495 | ₩3,300 | ₩3,390 | -0.59% | 5.5만 |
|---|
| 2026.02.05 | ₩3,355 | ₩3,490 | ₩3,275 | ₩3,425 | +2.09% | 7만 |
|---|
| 2026.02.04 | ₩3,305 | ₩3,440 | ₩3,245 | ₩3,385 | +2.42% | 4.1만 |
|---|
| 2026.02.03 | ₩3,305 | ₩3,390 | ₩3,280 | ₩3,305 | 0.00% | 5.1만 |
|---|
| 2026.02.02 | ₩3,420 | ₩3,420 | ₩3,285 | ₩3,305 | -3.36% | 4.8만 |
|---|
| 2026.01.30 | ₩3,400 | ₩3,480 | ₩3,335 | ₩3,450 | +1.47% | 4.2만 |
|---|
| 2026.01.29 | ₩3,440 | ₩3,460 | ₩3,320 | ₩3,430 | -0.29% | 5.1만 |
|---|
| 2026.01.28 | ₩3,390 | ₩3,675 | ₩3,295 | ₩3,440 | +1.47% | 12.1만 |
|---|
| 2026.01.27 | ₩3,520 | ₩3,585 | ₩3,350 | ₩3,390 | -3.69% | 6.1만 |
|---|
| 2026.01.26 | ₩3,520 | ₩3,615 | ₩3,340 | ₩3,540 | +0.57% | 5.4만 |
|---|
| 2026.01.23 | ₩3,375 | ₩3,575 | ₩3,360 | ₩3,520 | +4.30% | 6.7만 |
|---|
| 2026.01.22 | ₩3,305 | ₩3,700 | ₩3,300 | ₩3,375 | +2.12% | 13.8만 |
|---|
| 2026.01.21 | ₩3,295 | ₩3,340 | ₩3,205 | ₩3,300 | +0.15% | 4.1만 |
|---|
| 2026.01.20 | ₩3,415 | ₩3,510 | ₩3,125 | ₩3,295 | -3.51% | 10.5만 |
|---|
| 2026.01.19 | ₩3,735 | ₩3,740 | ₩3,365 | ₩3,420 | -8.43% | 6.3만 |
|---|
| 2026.01.16 | ₩3,335 | ₩3,760 | ₩3,265 | ₩3,735 | +11.99% | 12.7만 |
|---|
| 2026.01.15 | ₩3,410 | ₩3,420 | ₩3,255 | ₩3,335 | -2.20% | 4.2만 |
|---|
| 2026.01.14 | ₩3,425 | ₩3,550 | ₩3,375 | ₩3,440 | +0.44% | 3.2만 |
|---|
| 2026.01.13 | ₩3,500 | ₩3,525 | ₩3,375 | ₩3,430 | -2.00% | 4.7만 |
|---|
| 2026.01.12 | ₩3,690 | ₩3,775 | ₩3,470 | ₩3,470 | -5.96% | 6.9만 |
|---|
| 2026.01.09 | ₩3,525 | ₩3,730 | ₩3,525 | ₩3,685 | +4.54% | 3.7만 |
|---|
| 2026.01.08 | ₩3,595 | ₩3,740 | ₩3,505 | ₩3,525 | -1.95% | 3.8만 |
|---|
| 2026.01.07 | ₩3,655 | ₩3,715 | ₩3,610 | ₩3,625 | -0.82% | 3.3만 |
|---|
| 2026.01.06 | ₩3,725 | ₩3,880 | ₩3,650 | ₩3,655 | -1.88% | 4.6만 |
|---|
| 2026.01.05 | ₩3,815 | ₩3,995 | ₩3,640 | ₩3,725 | -2.36% | 7.1만 |
|---|
| 2026.01.02 | ₩3,540 | ₩3,990 | ₩3,510 | ₩3,800 | +7.34% | 12.1만 |
|---|
| 2025.12.30 | ₩3,485 | ₩3,655 | ₩3,400 | ₩3,540 | +1.58% | 9.3만 |
|---|
| 2025.12.29 | ₩3,210 | ₩4,000 | ₩3,210 | ₩3,570 | +11.21% | 55.8만 |
|---|
| 2025.12.26 | ₩3,390 | ₩3,525 | ₩3,075 | ₩3,175 | -6.34% | 16.4만 |
|---|
| 2025.12.24 | ₩3,480 | ₩3,735 | ₩3,315 | ₩3,390 | -2.59% | 9.9만 |
|---|
| 2025.12.23 | ₩3,935 | ₩3,940 | ₩3,195 | ₩3,430 | -12.83% | 24.8만 |
|---|
| 2025.12.22 | ₩3,985 | ₩4,025 | ₩3,590 | ₩3,970 | -0.38% | 8.4만 |
|---|
| 2025.12.19 | ₩4,095 | ₩4,205 | ₩3,950 | ₩3,960 | -3.30% | 5.1만 |
|---|
| 2025.12.18 | ₩4,235 | ₩4,650 | ₩4,015 | ₩4,055 | -4.25% | 22.4만 |
|---|
| 2025.12.17 | ₩4,110 | ₩4,185 | ₩4,000 | ₩4,060 | -1.22% | 4.9만 |
|---|
| 2025.12.16 | ₩4,325 | ₩4,395 | ₩4,050 | ₩4,110 | -4.97% | 7.3만 |
|---|
| 2025.12.15 | ₩4,500 | ₩4,500 | ₩4,275 | ₩4,325 | -3.89% | 8.3만 |
|---|
| 2025.12.12 | ₩4,685 | ₩4,850 | ₩4,400 | ₩4,500 | -3.95% | 7만 |
|---|
| 2025.12.11 | ₩4,645 | ₩4,875 | ₩4,625 | ₩4,685 | +0.86% | 4.6만 |
|---|
| 2025.12.10 | ₩4,790 | ₩4,805 | ₩4,595 | ₩4,625 | -3.44% | 6.9만 |
|---|
| 2025.12.09 | ₩4,960 | ₩5,000 | ₩4,725 | ₩4,815 | -2.92% | 5만 |
|---|
| 2025.12.08 | ₩5,000 | ₩5,080 | ₩4,920 | ₩5,000 | 0.00% | 4.4만 |
|---|
| 2025.12.05 | ₩4,995 | ₩5,050 | ₩4,860 | ₩4,925 | -1.40% | 4.1만 |
|---|
| 2025.12.04 | ₩5,025 | ₩5,075 | ₩4,935 | ₩4,990 | -0.70% | 6.3만 |
|---|
| 2025.12.03 | ₩5,030 | ₩5,165 | ₩4,945 | ₩5,025 | -0.10% | 9.1만 |
|---|
| 2025.12.02 | ₩5,225 | ₩5,300 | ₩4,945 | ₩5,150 | -1.44% | 6.4만 |
|---|
| 2025.12.01 | ₩5,145 | ₩5,425 | ₩5,100 | ₩5,225 | +1.55% | 6만 |
|---|
| 2025.11.28 | ₩5,030 | ₩5,180 | ₩4,995 | ₩5,140 | +2.19% | 6.1만 |
|---|
| 2025.11.27 | ₩5,150 | ₩5,155 | ₩4,865 | ₩5,080 | -1.36% | 4만 |
|---|
| 2025.11.26 | ₩5,145 | ₩5,385 | ₩4,775 | ₩5,145 | 0.00% | 10.1만 |
|---|
| 2025.11.25 | ₩5,285 | ₩5,285 | ₩5,015 | ₩5,145 | -2.65% | 3.9만 |
|---|
| 2025.11.24 | ₩5,225 | ₩5,420 | ₩5,190 | ₩5,310 | +1.63% | 2.8만 |
|---|
| 2025.11.21 | ₩5,390 | ₩5,390 | ₩5,175 | ₩5,225 | -3.06% | 3.7만 |
|---|
| 2025.11.20 | ₩5,290 | ₩5,435 | ₩5,290 | ₩5,395 | +1.98% | 1.8만 |
|---|
| 2025.11.19 | ₩5,380 | ₩5,485 | ₩5,205 | ₩5,290 | -1.67% | 3만 |
|---|
| 2025.11.18 | ₩5,360 | ₩5,485 | ₩5,200 | ₩5,380 | +0.37% | 5.9만 |
|---|
| 2025.11.17 | ₩5,310 | ₩5,570 | ₩5,255 | ₩5,355 | +0.85% | 7.7만 |
|---|
| 2025.11.14 | ₩5,725 | ₩5,760 | ₩5,305 | ₩5,445 | -4.89% | 9.4만 |
|---|
| 2025.11.13 | ₩5,675 | ₩5,840 | ₩5,350 | ₩5,765 | +1.59% | 10.2만 |
|---|
| 2025.11.12 | ₩5,515 | ₩5,795 | ₩5,250 | ₩5,610 | +1.72% | 12.8만 |
|---|
| 2025.11.11 | ₩6,050 | ₩6,050 | ₩5,200 | ₩5,530 | -8.60% | 33만 |
|---|
| 2025.11.10 | ₩6,250 | ₩6,625 | ₩6,000 | ₩6,080 | -2.72% | 22만 |
|---|
| 2025.11.07 | ₩6,265 | ₩6,960 | ₩6,170 | ₩6,355 | +1.44% | 82만 |
|---|
| 2025.11.06 | ₩5,305 | ₩6,360 | ₩5,190 | ₩6,015 | +13.38% | 43.5만 |
|---|
| 2025.11.05 | ₩5,290 | ₩5,720 | ₩5,230 | ₩5,355 | +1.23% | 13만 |
|---|
| 2025.11.04 | ₩5,425 | ₩5,675 | ₩5,275 | ₩5,295 | -2.40% | 15.5만 |
|---|
| 2025.11.03 | ₩5,600 | ₩5,690 | ₩5,250 | ₩5,310 | -5.18% | 17.8만 |
|---|
| 2025.10.31 | ₩6,010 | ₩6,055 | ₩5,545 | ₩5,635 | -6.24% | 23.8만 |
|---|
| 2025.10.30 | ₩5,930 | ₩7,275 | ₩5,930 | ₩5,975 | +0.76% | 121.6만 |
|---|
| 2025.10.29 | ₩6,200 | ₩6,300 | ₩5,900 | ₩5,995 | -3.31% | 16.4만 |
|---|
| 2025.10.28 | ₩5,980 | ₩6,750 | ₩5,800 | ₩6,215 | +3.93% | 31.7만 |
|---|
| 2025.10.27 | ₩6,350 | ₩6,485 | ₩5,940 | ₩5,985 | -5.75% | 22.8만 |
|---|
| 2025.10.24 | ₩6,405 | ₩6,485 | ₩6,075 | ₩6,390 | -0.23% | 21.4만 |
|---|
| 2025.10.23 | ₩5,705 | ₩6,835 | ₩5,705 | ₩6,490 | +13.76% | 94.5만 |
|---|
| 2025.10.22 | ₩7,475 | ₩7,655 | ₩6,750 | ₩6,845 | -8.43% | 52.3만 |
|---|
| 2025.10.21 | ₩8,550 | ₩8,870 | ₩7,135 | ₩7,465 | -12.69% | 340.6만 |
|---|
| 2025.10.20 | ₩6,750 | ₩7,175 | ₩6,555 | ₩6,825 | +1.11% | 16.6만 |
|---|
| 2025.10.17 | ₩6,750 | ₩7,285 | ₩6,500 | ₩6,730 | -0.30% | 42.7만 |
|---|
| 2025.10.16 | ₩7,365 | ₩7,370 | ₩6,250 | ₩6,650 | -9.71% | 52만 |
|---|
| 2025.10.15 | ₩5,930 | ₩7,440 | ₩5,900 | ₩7,085 | +19.48% | 182.8만 |
|---|
| 2025.10.14 | ₩5,650 | ₩5,980 | ₩5,365 | ₩5,880 | +4.07% | 39.4만 |
|---|
| 2025.10.13 | ₩4,985 | ₩6,240 | ₩4,940 | ₩5,585 | +12.04% | 152.7만 |
|---|
| 2025.10.10 | ₩4,515 | ₩5,445 | ₩4,460 | ₩4,985 | +10.41% | 134.2만 |
|---|