시장 데이터를 불러오는 중
전체 종목
액스 컴퓨트 과거 주가
Axe Compute Inc. - Common Stock · AGPU · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Axe Compute Inc. - Common Stock · AGPU · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,584 | ₩15,891 | ₩15,103 | ₩15,598 | +0.09% | 14.2만 |
| 2026.10.08 | ₩15,878 | ₩15,898 | ₩15,157 | ₩15,237 | -4.04% | 22.9만 |
| 2026.10.07 | ₩15,958 | ₩16,199 | ₩15,125 | ₩16,078 | +0.75% | 26.8만 |
| 2026.10.06 | ₩17,521 | ₩17,521 | ₩15,945 | ₩16,412 | -6.33% | 36.1만 |
| 2026.10.05 | ₩16,185 | ₩17,614 | ₩15,437 | ₩17,347 | +7.18% | 33.9만 |
| 2026.10.02 | ₩15,651 | ₩16,693 | ₩15,277 | ₩16,132 | +3.07% | 25.1만 |
| 2026.10.01 | ₩15,504 | ₩16,158 | ₩14,790 | ₩15,250 | -1.64% | 30.2만 |
| 2026.09.30 | ₩16,826 | ₩16,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,184 |
| -9.76% |
| 33.2만 |
| 2026.09.29 | ₩16,960 | ₩18,015 | ₩16,606 | ₩16,759 | -1.18% | 44.4만 |
|---|
| 2026.09.28 | ₩16,279 | ₩16,666 | ₩15,718 | ₩16,225 | -0.33% | 16.3만 |
|---|
| 2026.09.25 | ₩15,384 | ₩16,506 | ₩15,090 | ₩16,145 | +4.95% | 25.1만 |
|---|
| 2026.09.24 | ₩15,250 | ₩15,958 | ₩14,730 | ₩15,157 | -0.61% | 22.1만 |
|---|
| 2026.09.23 | ₩16,866 | ₩16,946 | ₩15,210 | ₩15,351 | -8.99% | 62.3만 |
|---|
| 2026.09.22 | ₩16,799 | ₩16,960 | ₩16,093 | ₩16,679 | -0.72% | 26.7만 |
|---|
| 2026.09.21 | ₩16,532 | ₩17,788 | ₩16,532 | ₩16,799 | +1.62% | 43.7만 |
|---|
| 2026.09.18 | ₩17,213 | ₩17,213 | ₩16,185 | ₩16,199 | -5.90% | 48.8만 |
|---|
| 2026.09.17 | ₩15,077 | ₩18,001 | ₩14,703 | ₩17,253 | +14.44% | 64.3만 |
|---|
| 2026.09.16 | ₩14,957 | ₩16,025 | ₩14,155 | ₩14,676 | -1.88% | 57.5만 |
|---|
| 2026.09.15 | ₩14,917 | ₩15,544 | ₩14,489 | ₩14,763 | -1.03% | 43.7만 |
|---|
| 2026.09.14 | ₩14,289 | ₩15,731 | ₩14,289 | ₩14,369 | +0.56% | 36.3만 |
|---|
| 2026.09.11 | ₩14,342 | ₩15,197 | ₩14,169 | ₩14,917 | +4.00% | 23.1만 |
|---|
| 2026.09.10 | ₩14,823 | ₩15,090 | ₩13,970 | ₩14,102 | -4.86% | 18.2만 |
|---|
| 2026.09.09 | ₩14,756 | ₩15,624 | ₩14,449 | ₩14,583 | -1.18% | 18.5만 |
|---|
| 2026.09.08 | ₩14,289 | ₩16,025 | ₩14,155 | ₩15,037 | +5.23% | 32.9만 |
|---|
| 2026.09.04 | ₩13,194 | ₩14,576 | ₩13,047 | ₩14,249 | +8.00% | 31.1만 |
|---|
| 2026.09.03 | ₩13,154 | ₩13,554 | ₩12,873 | ₩13,194 | +0.30% | 11.6만 |
|---|
| 2026.09.02 | ₩12,593 | ₩13,174 | ₩12,112 | ₩13,074 | +3.82% | 14.2만 |
|---|
| 2026.09.01 | ₩12,927 | ₩13,347 | ₩12,580 | ₩12,620 | -2.38% | 13.9만 |
|---|
| 2026.08.31 | ₩13,047 | ₩13,301 | ₩12,513 | ₩13,301 | +1.94% | 17.3만 |
|---|
| 2026.08.28 | ₩13,835 | ₩13,848 | ₩12,860 | ₩13,247 | -4.25% | 23.8만 |
|---|
| 2026.08.27 | ₩14,075 | ₩14,422 | ₩13,741 | ₩13,835 | -1.71% | 17.3만 |
|---|
| 2026.08.26 | ₩13,821 | ₩14,409 | ₩13,127 | ₩13,955 | +0.97% | 22만 |
|---|
| 2026.08.25 | ₩13,848 | ₩14,155 | ₩13,501 | ₩13,821 | -0.19% | 23.8만 |
|---|
| 2026.08.24 | ₩13,514 | ₩14,341 | ₩13,354 | ₩13,715 | +1.48% | 25만 |
|---|
| 2026.08.21 | ₩14,289 | ₩15,664 | ₩13,354 | ₩13,635 | -4.58% | 52.8만 |
|---|
| 2026.08.20 | ₩14,182 | ₩14,544 | ₩13,354 | ₩14,276 | +0.66% | 32.2만 |
|---|
| 2026.08.19 | ₩13,728 | ₩14,583 | ₩12,972 | ₩14,556 | +6.03% | 45.5만 |
|---|
| 2026.08.18 | ₩14,209 | ₩14,529 | ₩12,406 | ₩13,795 | -2.91% | 107.2만 |
|---|
| 2026.08.17 | ₩10,470 | ₩14,532 | ₩9,869 | ₩14,182 | +35.46% | 262.9만 |
|---|
| 2026.08.14 | ₩11,525 | ₩11,551 | ₩10,750 | ₩11,044 | -4.17% | 23.7만 |
|---|
| 2026.08.13 | ₩10,790 | ₩11,271 | ₩10,697 | ₩11,151 | +3.34% | 10.6만 |
|---|
| 2026.08.12 | ₩10,924 | ₩11,364 | ₩10,683 | ₩10,737 | -1.71% | 11.1만 |
|---|
| 2026.08.11 | ₩11,378 | ₩11,378 | ₩10,323 | ₩10,697 | -5.99% | 14.4만 |
|---|
| 2026.08.10 | ₩11,351 | ₩11,598 | ₩11,017 | ₩11,231 | -1.06% | 19.5만 |
|---|
| 2026.08.07 | ₩11,511 | ₩11,725 | ₩11,084 | ₩11,217 | -2.55% | 13.9만 |
|---|
| 2026.08.06 | ₩12,272 | ₩12,893 | ₩11,097 | ₩11,191 | -8.81% | 33.1만 |
|---|
| 2026.08.05 | ₩12,179 | ₩12,580 | ₩11,712 | ₩12,272 | +0.77% | 26.7만 |
|---|
| 2026.08.04 | ₩11,311 | ₩12,312 | ₩11,298 | ₩12,032 | +6.38% | 29.4만 |
|---|
| 2026.08.03 | ₩11,311 | ₩12,406 | ₩10,990 | ₩11,271 | -0.35% | 31.7만 |
|---|
| 2026.07.31 | ₩11,284 | ₩11,351 | ₩10,416 | ₩11,191 | -0.83% | 20.3만 |
|---|
| 2026.07.30 | ₩9,495 | ₩11,511 | ₩9,495 | ₩11,351 | +19.55% | 50.3만 |
|---|
| 2026.07.29 | ₩9,468 | ₩9,949 | ₩9,214 | ₩9,375 | -0.99% | 28.3만 |
|---|
| 2026.07.28 | ₩9,628 | ₩10,336 | ₩9,508 | ₩9,789 | +1.66% | 39만 |
|---|
| 2026.07.27 | ₩10,510 | ₩11,004 | ₩8,854 | ₩9,628 | -8.39% | 341만 |
|---|
| 2026.07.24 | ₩9,882 | ₩10,002 | ₩9,081 | ₩9,148 | -7.43% | 29만 |
|---|
| 2026.07.23 | ₩9,508 | ₩10,376 | ₩9,142 | ₩9,829 | +3.37% | 74.1만 |
|---|
| 2026.07.22 | ₩12,646 | ₩12,653 | ₩8,832 | ₩9,495 | -24.92% | 303.9만 |
|---|
| 2026.07.21 | ₩11,485 | ₩13,354 | ₩11,485 | ₩12,740 | +10.93% | 89.5만 |
|---|
| 2026.07.20 | ₩9,335 | ₩12,019 | ₩9,121 | ₩11,631 | +24.61% | 81.3만 |
|---|
| 2026.07.17 | ₩9,054 | ₩9,411 | ₩8,880 | ₩9,174 | +1.33% | 16.1만 |
|---|
| 2026.07.16 | ₩9,214 | ₩9,335 | ₩8,907 | ₩9,027 | -2.03% | 10.5만 |
|---|
| 2026.07.15 | ₩9,481 | ₩9,535 | ₩8,947 | ₩9,268 | -2.25% | 7.9만 |
|---|
| 2026.07.14 | ₩9,481 | ₩9,882 | ₩9,348 | ₩9,361 | -1.27% | 20.9만 |
|---|
| 2026.07.13 | ₩9,935 | ₩10,042 | ₩9,214 | ₩9,361 | -5.78% | 20.7만 |
|---|
| 2026.07.10 | ₩9,054 | ₩10,149 | ₩8,840 | ₩9,829 | +8.55% | 10.8만 |
|---|
| 2026.07.09 | ₩9,214 | ₩9,595 | ₩8,840 | ₩9,308 | +1.01% | 27.9만 |
|---|
| 2026.07.08 | ₩9,602 | ₩9,668 | ₩9,041 | ₩9,054 | -5.70% | 34.2만 |
|---|
| 2026.07.07 | ₩10,990 | ₩11,030 | ₩9,555 | ₩9,869 | -10.21% | 31.4만 |
|---|
| 2026.07.06 | ₩9,748 | ₩11,818 | ₩9,748 | ₩11,231 | +15.21% | 42.7만 |
|---|
| 2026.07.02 | ₩9,735 | ₩10,283 | ₩9,364 | ₩9,455 | -2.88% | 7.6만 |
|---|
| 2026.07.01 | ₩9,682 | ₩10,203 | ₩9,014 | ₩9,642 | -0.41% | 24.6만 |
|---|
| 2026.06.30 | ₩10,056 | ₩10,398 | ₩9,695 | ₩10,122 | +0.66% | 12.4만 |
|---|
| 2026.06.29 | ₩9,748 | ₩10,443 | ₩9,348 | ₩10,069 | +3.29% | 21.5만 |
|---|
| 2026.06.26 | ₩8,640 | ₩9,628 | ₩8,640 | ₩9,562 | +10.66% | 15.9만 |
|---|
| 2026.06.25 | ₩8,720 | ₩9,014 | ₩8,413 | ₩8,640 | -0.92% | 12.4만 |
|---|
| 2026.06.24 | ₩8,814 | ₩8,954 | ₩8,346 | ₩8,640 | -1.97% | 6.6만 |
|---|
| 2026.06.23 | ₩9,041 | ₩9,535 | ₩8,760 | ₩8,800 | -2.66% | 14.9만 |
|---|
| 2026.06.22 | ₩9,214 | ₩9,708 | ₩8,947 | ₩9,535 | +3.48% | 16.6만 |
|---|
| 2026.06.18 | ₩8,707 | ₩10,243 | ₩8,707 | ₩9,508 | +9.20% | 52.5만 |
|---|
| 2026.06.17 | ₩9,682 | ₩9,789 | ₩7,879 | ₩8,320 | -14.07% | 58.5만 |
|---|
| 2026.06.16 | ₩9,815 | ₩10,683 | ₩9,415 | ₩9,882 | +0.68% | 45.7만 |
|---|
| 2026.06.15 | ₩9,508 | ₩10,016 | ₩9,121 | ₩9,762 | +2.67% | 16만 |
|---|
| 2026.06.12 | ₩9,455 | ₩9,748 | ₩9,081 | ₩9,495 | +0.42% | 11만 |
|---|
| 2026.06.11 | ₩8,787 | ₩9,682 | ₩8,645 | ₩9,562 | +8.81% | 12.5만 |
|---|
| 2026.06.10 | ₩8,386 | ₩9,435 | ₩8,373 | ₩8,840 | +5.41% | 25.2만 |
|---|
| 2026.06.09 | ₩9,775 | ₩10,937 | ₩8,734 | ₩9,041 | -7.51% | 33.6만 |
|---|
| 2026.06.08 | ₩10,363 | ₩10,470 | ₩9,508 | ₩9,775 | -5.67% | 19만 |
|---|
| 2026.06.05 | ₩10,817 | ₩11,111 | ₩9,777 | ₩10,323 | -4.57% | 40.2만 |
|---|
| 2026.06.04 | ₩10,950 | ₩11,658 | ₩10,563 | ₩10,910 | -0.37% | 25.3만 |
|---|
| 2026.06.03 | ₩11,485 | ₩11,738 | ₩10,697 | ₩10,857 | -5.47% | 32.9만 |
|---|
| 2026.06.02 | ₩9,695 | ₩12,019 | ₩9,548 | ₩11,698 | +20.66% | 67.7만 |
|---|
| 2026.06.01 | ₩9,081 | ₩10,690 | ₩8,961 | ₩9,695 | +6.76% | 51.6만 |
|---|
| 2026.05.29 | ₩8,921 | ₩9,455 | ₩8,306 | ₩9,308 | +4.34% | 27.1만 |
|---|
| 2026.05.28 | ₩8,333 | ₩9,188 | ₩8,026 | ₩8,867 | +6.41% | 26.1만 |
|---|
| 2026.05.27 | ₩8,613 | ₩9,448 | ₩8,159 | ₩8,720 | +1.24% | 71만 |
|---|
| 2026.05.26 | ₩7,305 | ₩9,615 | ₩7,211 | ₩9,241 | +26.51% | 123.6만 |
|---|
| 2026.05.22 | ₩7,585 | ₩7,785 | ₩6,917 | ₩7,131 | -5.99% | 23만 |
|---|
| 2026.05.21 | ₩6,837 | ₩7,826 | ₩6,837 | ₩7,612 | +11.33% | 35.8만 |
|---|
| 2026.05.20 | ₩6,584 | ₩6,904 | ₩6,330 | ₩6,851 | +4.06% | 22.7만 |
|---|
| 2026.05.19 | ₩6,076 | ₩6,383 | ₩5,582 | ₩6,357 | +4.62% | 32.8만 |
|---|
| 2026.05.18 | ₩7,104 | ₩7,302 | ₩6,036 | ₩6,250 | -12.03% | 44.1만 |
|---|
| 2026.05.15 | ₩7,438 | ₩8,426 | ₩7,131 | ₩7,812 | +5.03% | 34.6만 |
|---|
| 2026.05.14 | ₩8,547 | ₩8,591 | ₩7,438 | ₩7,478 | -12.50% | 38.1만 |
|---|
| 2026.05.13 | ₩8,894 | ₩9,081 | ₩8,320 | ₩8,653 | -2.70% | 34.8만 |
|---|
| 2026.05.12 | ₩8,814 | ₩9,134 | ₩8,547 | ₩8,894 | +0.91% | 28.9만 |
|---|
| 2026.05.11 | ₩7,412 | ₩9,041 | ₩7,091 | ₩8,894 | +20.00% | 51.6만 |
|---|
| 2026.05.08 | ₩7,906 | ₩7,972 | ₩7,412 | ₩7,572 | -4.22% | 24.5만 |
|---|
| 2026.05.07 | ₩7,826 | ₩8,547 | ₩7,703 | ₩7,972 | +1.88% | 41.8만 |
|---|
| 2026.05.06 | ₩7,692 | ₩8,012 | ₩7,438 | ₩7,919 | +2.95% | 37만 |
|---|
| 2026.05.05 | ₩6,904 | ₩7,345 | ₩6,544 | ₩7,251 | +5.03% | 36.8만 |
|---|
| 2026.05.04 | ₩7,185 | ₩7,465 | ₩6,811 | ₩6,944 | -3.35% | 33.5만 |
|---|
| 2026.05.01 | ₩7,826 | ₩8,226 | ₩7,078 | ₩7,371 | -5.80% | 32만 |
|---|
| 2026.04.30 | ₩7,371 | ₩8,146 | ₩7,371 | ₩7,892 | +7.07% | 23.1만 |
|---|
| 2026.04.29 | ₩7,826 | ₩7,999 | ₩7,358 | ₩7,532 | -3.75% | 35.1만 |
|---|
| 2026.04.28 | ₩8,867 | ₩8,894 | ₩7,759 | ₩7,919 | -10.69% | 53.7만 |
|---|
| 2026.04.27 | ₩8,306 | ₩9,481 | ₩7,412 | ₩8,894 | +7.07% | 103.5만 |
|---|
| 2026.04.24 | ₩9,615 | ₩9,682 | ₩8,720 | ₩8,867 | -7.78% | 118.7만 |
|---|
| 2026.04.23 | ₩9,027 | ₩10,176 | ₩8,814 | ₩9,481 | +5.03% | 387.4만 |
|---|
| 2026.04.22 | ₩14,489 | ₩14,503 | ₩10,723 | ₩11,685 | -19.35% | 8395.6만 |
|---|
| 2026.04.21 | ₩5,996 | ₩6,677 | ₩5,622 | ₩6,517 | +8.69% | 21.1만 |
|---|
| 2026.04.20 | ₩4,687 | ₩6,210 | ₩4,670 | ₩6,170 | +31.62% | 41.8만 |
|---|
| 2026.04.17 | ₩4,714 | ₩5,008 | ₩4,582 | ₩4,701 | -0.28% | 7.4만 |
|---|
| 2026.04.16 | ₩4,661 | ₩4,821 | ₩4,180 | ₩4,821 | +3.44% | 10.1만 |
|---|
| 2026.04.15 | ₩4,767 | ₩5,008 | ₩4,547 | ₩4,687 | -1.68% | 13.3만 |
|---|
| 2026.04.14 | ₩4,460 | ₩5,121 | ₩4,460 | ₩4,634 | +3.89% | 22.2만 |
|---|
| 2026.04.13 | ₩5,248 | ₩5,382 | ₩4,273 | ₩4,554 | -13.23% | 47.1만 |
|---|
| 2026.04.10 | ₩6,450 | ₩6,983 | ₩5,221 | ₩5,315 | -17.60% | 45.9만 |
|---|
| 2026.04.09 | ₩5,943 | ₩7,058 | ₩5,208 | ₩6,463 | +8.76% | 69.4만 |
|---|
| 2026.04.08 | ₩6,343 | ₩6,884 | ₩5,489 | ₩6,009 | -5.26% | 91.3만 |
|---|
| 2026.04.07 | ₩5,796 | ₩8,627 | ₩5,569 | ₩6,357 | +9.68% | 731.7만 |
|---|
| 2026.04.06 | ₩5,302 | ₩5,983 | ₩4,794 | ₩5,675 | +7.05% | 246.3만 |
|---|
| 2026.04.02 | ₩4,727 | ₩5,916 | ₩4,033 | ₩5,435 | +14.97% | 883.1만 |
|---|
| 2026.04.01 | ₩2,471 | ₩5,569 | ₩2,390 | ₩4,754 | +92.43% | 9211.7만 |
|---|
| 2026.03.31 | ₩1,996 | ₩2,243 | ₩1,996 | ₩2,163 | +8.36% | 2.9만 |
|---|
| 2026.03.30 | ₩2,030 | ₩2,243 | ₩1,870 | ₩1,963 | -3.29% | 2.2만 |
|---|
| 2026.03.27 | ₩2,003 | ₩2,070 | ₩1,375 | ₩2,070 | +3.33% | 6.5만 |
|---|
| 2026.03.26 | ₩2,163 | ₩2,163 | ₩1,736 | ₩1,976 | -8.64% | 2.9만 |
|---|
| 2026.03.25 | ₩2,003 | ₩2,190 | ₩1,927 | ₩2,150 | +7.33% | 1.3만 |
|---|
| 2026.03.24 | ₩2,190 | ₩2,324 | ₩1,990 | ₩2,043 | -6.71% | 4.8만 |
|---|
| 2026.03.23 | ₩2,337 | ₩2,370 | ₩2,114 | ₩2,177 | -6.86% | 4만 |
|---|
| 2026.03.20 | ₩1,883 | ₩2,457 | ₩1,789 | ₩2,324 | +23.40% | 4.3만 |
|---|
| 2026.03.19 | ₩1,896 | ₩2,016 | ₩1,669 | ₩1,923 | +1.41% | 4.4만 |
|---|
| 2026.03.18 | ₩2,083 | ₩2,410 | ₩1,863 | ₩1,883 | -9.62% | 5.2만 |
|---|
| 2026.03.17 | ₩2,110 | ₩2,256 | ₩2,057 | ₩2,097 | -0.63% | 3.4만 |
|---|
| 2026.03.16 | ₩2,711 | ₩2,711 | ₩2,123 | ₩2,150 | -20.69% | 15.7만 |
|---|
| 2026.03.13 | ₩2,337 | ₩2,637 | ₩2,337 | ₩2,604 | +11.43% | 2.6만 |
|---|
| 2026.03.12 | ₩2,337 | ₩2,469 | ₩2,337 | ₩2,384 | +2.00% | 3.6천 |
|---|
| 2026.03.11 | ₩2,390 | ₩2,457 | ₩2,324 | ₩2,437 | +1.96% | 1.2만 |
|---|
| 2026.03.10 | ₩2,284 | ₩2,484 | ₩2,270 | ₩2,310 | +1.17% | 2.6만 |
|---|
| 2026.03.09 | ₩2,364 | ₩2,925 | ₩2,203 | ₩2,364 | 0.00% | 7.3만 |
|---|
| 2026.03.06 | ₩2,377 | ₩2,471 | ₩2,257 | ₩2,444 | +2.81% | 4.1만 |
|---|
| 2026.03.05 | ₩2,457 | ₩2,577 | ₩2,265 | ₩2,284 | -7.07% | 3.5만 |
|---|
| 2026.03.04 | ₩2,310 | ₩2,464 | ₩2,270 | ₩2,364 | +2.31% | 2.3만 |
|---|
| 2026.03.03 | ₩2,377 | ₩2,424 | ₩2,284 | ₩2,390 | +0.56% | 1.6만 |
|---|
| 2026.03.02 | ₩2,497 | ₩2,524 | ₩2,243 | ₩2,377 | -4.81% | 3.3만 |
|---|
| 2026.02.27 | ₩2,738 | ₩2,764 | ₩2,484 | ₩2,511 | -8.29% | 3.5만 |
|---|
| 2026.02.26 | ₩3,392 | ₩3,405 | ₩2,671 | ₩2,698 | -20.47% | 10.9만 |
|---|
| 2026.02.25 | ₩3,352 | ₩3,779 | ₩3,138 | ₩3,459 | +3.19% | 23.1만 |
|---|
| 2026.02.24 | ₩2,818 | ₩2,991 | ₩2,818 | ₩2,951 | +4.74% | 1.4만 |
|---|
| 2026.02.23 | ₩2,884 | ₩2,978 | ₩2,751 | ₩2,844 | -1.39% | 3.4만 |
|---|
| 2026.02.20 | ₩3,185 | ₩3,185 | ₩2,981 | ₩3,018 | -5.24% | 1.1만 |
|---|
| 2026.02.19 | ₩3,232 | ₩3,352 | ₩3,192 | ₩3,192 | -1.24% | 1.7만 |
|---|
| 2026.02.18 | ₩3,085 | ₩3,272 | ₩3,071 | ₩3,232 | +4.76% | 8.4천 |
|---|
| 2026.02.17 | ₩3,258 | ₩3,258 | ₩2,978 | ₩3,098 | -4.92% | 2.4만 |
|---|
| 2026.02.13 | ₩2,938 | ₩3,258 | ₩2,911 | ₩3,258 | +10.91% | 2.7만 |
|---|
| 2026.02.12 | ₩3,405 | ₩3,432 | ₩2,898 | ₩2,918 | -14.31% | 5.2만 |
|---|
| 2026.02.11 | ₩3,726 | ₩4,073 | ₩3,125 | ₩3,445 | -7.53% | 4.7만 |
|---|
| 2026.02.10 | ₩3,312 | ₩4,089 | ₩3,312 | ₩3,492 | +5.44% | 14.3만 |
|---|
| 2026.02.09 | ₩3,298 | ₩3,405 | ₩3,018 | ₩3,258 | -1.21% | 2.7만 |
|---|
| 2026.02.06 | ₩3,071 | ₩3,278 | ₩2,791 | ₩3,071 | 0.00% | 6.2만 |
|---|
| 2026.02.05 | ₩3,379 | ₩3,399 | ₩2,978 | ₩3,045 | -9.88% | 4.5만 |
|---|
| 2026.02.04 | ₩3,552 | ₩3,619 | ₩3,352 | ₩3,459 | -2.63% | 2.9만 |
|---|
| 2026.02.03 | ₩3,739 | ₩3,857 | ₩3,499 | ₩3,592 | -3.93% | 2.5만 |
|---|
| 2026.02.02 | ₩3,739 | ₩3,873 | ₩3,566 | ₩3,746 | +0.18% | 5.9만 |
|---|
| 2026.01.30 | ₩3,405 | ₩4,634 | ₩3,218 | ₩3,819 | +12.16% | 30.3만 |
|---|
| 2026.01.29 | ₩4,353 | ₩4,420 | ₩3,218 | ₩3,352 | -23.01% | 23.2만 |
|---|
| 2026.01.28 | ₩6,503 | ₩7,158 | ₩3,819 | ₩4,500 | -30.80% | 27.9만 |
|---|
| 2026.01.27 | ₩6,370 | ₩6,847 | ₩6,250 | ₩6,730 | +5.66% | 5.5만 |
|---|
| 2026.01.26 | ₩7,278 | ₩7,331 | ₩6,463 | ₩6,544 | -10.09% | 10.6만 |
|---|
| 2026.01.23 | ₩7,732 | ₩7,972 | ₩7,305 | ₩7,358 | -4.84% | 4.6만 |
|---|
| 2026.01.22 | ₩8,106 | ₩8,426 | ₩7,732 | ₩7,999 | -1.32% | 7.5만 |
|---|
| 2026.01.21 | ₩8,039 | ₩8,487 | ₩7,812 | ₩8,346 | +3.82% | 8.6만 |
|---|
| 2026.01.20 | ₩8,426 | ₩8,493 | ₩7,091 | ₩7,999 | -5.07% | 17.4만 |
|---|
| 2026.01.16 | ₩8,747 | ₩9,882 | ₩7,783 | ₩8,587 | -1.83% | 43.2만 |
|---|
| 2026.01.15 | ₩10,977 | ₩12,019 | ₩8,694 | ₩9,455 | -13.87% | 386.5만 |
|---|
| 2026.01.14 | ₩9,505 | ₩9,939 | ₩9,161 | ₩9,161 | -3.62% | 4.7만 |
|---|
| 2026.01.13 | ₩9,214 | ₩9,822 | ₩9,087 | ₩9,628 | +4.49% | 3.6만 |
|---|
| 2026.01.12 | ₩9,081 | ₩9,335 | ₩9,014 | ₩9,221 | +1.54% | 1만 |
|---|
| 2026.01.09 | ₩8,894 | ₩9,615 | ₩8,734 | ₩9,114 | +2.48% | 1.3만 |
|---|
| 2026.01.08 | ₩9,014 | ₩9,401 | ₩8,707 | ₩9,027 | +0.15% | 4만 |
|---|
| 2026.01.07 | ₩8,386 | ₩8,921 | ₩8,106 | ₩8,854 | +5.57% | 3.3만 |
|---|
| 2026.01.06 | ₩8,747 | ₩9,017 | ₩8,466 | ₩8,573 | -1.98% | 1.6만 |
|---|
| 2026.01.05 | ₩9,415 | ₩9,735 | ₩8,587 | ₩8,800 | -6.52% | 7만 |
|---|
| 2026.01.02 | ₩9,695 | ₩10,263 | ₩8,854 | ₩9,461 | -2.41% | 6.1만 |
|---|
| 2025.12.31 | ₩9,375 | ₩9,842 | ₩9,081 | ₩9,548 | +1.85% | 2.5만 |
|---|
| 2025.12.30 | ₩9,481 | ₩10,924 | ₩8,026 | ₩9,682 | +2.11% | 20.4만 |
|---|
| 2025.12.29 | ₩9,201 | ₩9,849 | ₩8,493 | ₩9,789 | +6.39% | 3.8만 |
|---|
| 2025.12.26 | ₩8,400 | ₩11,271 | ₩8,306 | ₩9,615 | +14.47% | 29만 |
|---|
| 2025.12.24 | ₩8,400 | ₩8,493 | ₩8,079 | ₩8,079 | -3.82% | 7.4천 |
|---|
| 2025.12.23 | ₩8,694 | ₩9,335 | ₩7,785 | ₩8,199 | -5.68% | 6.7만 |
|---|
| 2025.12.22 | ₩8,787 | ₩10,723 | ₩8,533 | ₩8,573 | -2.43% | 14.4만 |
|---|
| 2025.12.19 | ₩7,291 | ₩9,415 | ₩7,291 | ₩9,054 | +24.18% | 8.3만 |
|---|
| 2025.12.18 | ₩7,358 | ₩7,751 | ₩7,011 | ₩7,385 | +0.36% | 2.4만 |
|---|
| 2025.12.17 | ₩7,412 | ₩7,598 | ₩6,612 | ₩7,198 | -2.88% | 4.6만 |
|---|
| 2025.12.16 | ₩7,078 | ₩7,612 | ₩7,064 | ₩7,318 | +3.40% | 1.2만 |
|---|
| 2025.12.15 | ₩7,999 | ₩7,999 | ₩6,998 | ₩7,251 | -9.35% | 2만 |
|---|
| 2025.12.12 | ₩8,093 | ₩8,093 | ₩7,278 | ₩7,946 | -1.82% | 1.8만 |
|---|
| 2025.12.11 | ₩7,946 | ₩8,012 | ₩7,211 | ₩7,946 | 0.00% | 5.2만 |
|---|
| 2025.12.10 | ₩7,131 | ₩8,346 | ₩7,131 | ₩7,906 | +10.86% | 5만 |
|---|
| 2025.12.09 | ₩6,584 | ₩7,532 | ₩6,363 | ₩7,425 | +12.78% | 9.6만 |
|---|
| 2025.12.08 | ₩6,196 | ₩8,146 | ₩5,716 | ₩6,544 | +5.60% | 21.6만 |
|---|
| 2025.12.05 | ₩7,592 | ₩7,639 | ₩5,181 | ₩5,689 | -25.07% | 6.9만 |
|---|
| 2025.12.04 | ₩7,745 | ₩7,879 | ₩7,226 | ₩7,311 | -5.60% | 5.1만 |
|---|
| 2025.12.03 | ₩7,091 | ₩8,012 | ₩7,091 | ₩7,358 | +3.77% | 5.5만 |
|---|
| 2025.12.02 | ₩7,465 | ₩7,598 | ₩7,318 | ₩7,412 | -0.72% | 9.1천 |
|---|
| 2025.12.01 | ₩8,012 | ₩8,246 | ₩7,278 | ₩7,278 | -9.17% | 1.4만 |
|---|
| 2025.11.28 | ₩8,012 | ₩8,341 | ₩7,906 | ₩8,019 | +0.08% | 5.1천 |
|---|
| 2025.11.26 | ₩7,826 | ₩8,627 | ₩7,826 | ₩7,879 | +0.68% | 2.4만 |
|---|
| 2025.11.25 | ₩8,266 | ₩8,520 | ₩7,892 | ₩7,986 | -3.39% | 2.3만 |
|---|
| 2025.11.24 | ₩8,680 | ₩8,680 | ₩8,213 | ₩8,346 | -3.85% | 7.8천 |
|---|
| 2025.11.21 | ₩7,785 | ₩8,653 | ₩7,625 | ₩8,653 | +11.15% | 1.4만 |
|---|
| 2025.11.20 | ₩8,123 | ₩8,974 | ₩7,986 | ₩8,079 | -0.54% | 1.4만 |
|---|
| 2025.11.19 | ₩8,239 | ₩8,627 | ₩8,146 | ₩8,306 | +0.81% | 9.6천 |
|---|
| 2025.11.18 | ₩7,772 | ₩8,239 | ₩7,345 | ₩8,053 | +3.61% | 6.1만 |
|---|
| 2025.11.17 | ₩8,867 | ₩8,974 | ₩7,986 | ₩8,119 | -8.43% | 4만 |
|---|
| 2025.11.14 | ₩8,280 | ₩8,680 | ₩7,858 | ₩8,653 | +4.52% | 2.4만 |
|---|
| 2025.11.13 | ₩8,921 | ₩11,029 | ₩8,400 | ₩8,680 | -2.69% | 4.9만 |
|---|
| 2025.11.12 | ₩8,747 | ₩9,041 | ₩8,360 | ₩9,001 | +2.90% | 3.2만 |
|---|
| 2025.11.11 | ₩7,972 | ₩8,880 | ₩7,939 | ₩8,747 | +9.72% | 2만 |
|---|
| 2025.11.10 | ₩8,386 | ₩8,386 | ₩7,772 | ₩8,039 | -4.14% | 1.6만 |
|---|
| 2025.11.07 | ₩8,012 | ₩8,520 | ₩6,357 | ₩8,366 | +4.42% | 7.9만 |
|---|
| 2025.11.06 | ₩8,907 | ₩8,951 | ₩8,106 | ₩8,413 | -5.55% | 2.2만 |
|---|
| 2025.11.05 | ₩9,415 | ₩9,415 | ₩8,346 | ₩8,547 | -9.22% | 4.9만 |
|---|
| 2025.11.04 | ₩10,617 | ₩10,617 | ₩9,361 | ₩9,628 | -9.31% | 4.1만 |
|---|
| 2025.11.03 | ₩11,925 | ₩12,646 | ₩10,650 | ₩11,004 | -7.73% | 5만 |
|---|
| 2025.10.31 | ₩11,030 | ₩12,152 | ₩11,030 | ₩11,912 | +7.99% | 2.3만 |
|---|
| 2025.10.30 | ₩11,805 | ₩12,366 | ₩11,044 | ₩11,298 | -4.30% | 1.9만 |
|---|
| 2025.10.29 | ₩13,007 | ₩13,484 | ₩11,311 | ₩11,805 | -9.24% | 3.4만 |
|---|
| 2025.10.28 | ₩12,366 | ₩12,940 | ₩12,232 | ₩12,940 | +4.64% | 3.3만 |
|---|
| 2025.10.27 | ₩10,844 | ₩13,136 | ₩10,844 | ₩12,419 | +14.53% | 6.4만 |
|---|
| 2025.10.24 | ₩11,017 | ₩11,438 | ₩10,697 | ₩10,697 | -2.91% | 2.2만 |
|---|
| 2025.10.23 | ₩12,005 | ₩12,005 | ₩10,964 | ₩11,324 | -5.67% | 4.4만 |
|---|
| 2025.10.22 | ₩12,366 | ₩12,753 | ₩12,219 | ₩12,339 | -0.22% | 2.9만 |
|---|
| 2025.10.21 | ₩12,620 | ₩12,753 | ₩12,366 | ₩12,580 | -0.32% | 2.3만 |
|---|
| 2025.10.20 | ₩12,673 | ₩13,201 | ₩12,206 | ₩12,433 | -1.90% | 2.4만 |
|---|
| 2025.10.17 | ₩14,676 | ₩14,903 | ₩12,513 | ₩12,733 | -13.24% | 7.9만 |
|---|
| 2025.10.16 | ₩17,120 | ₩17,311 | ₩14,676 | ₩14,690 | -14.20% | 12.9만 |
|---|
| 2025.10.15 | ₩17,587 | ₩18,402 | ₩17,360 | ₩18,162 | +3.26% | 5.6만 |
|---|
| 2025.10.14 | ₩17,654 | ₩18,662 | ₩17,093 | ₩18,135 | +2.72% | 4.6만 |
|---|
| 2025.10.13 | ₩18,829 | ₩19,363 | ₩17,614 | ₩17,988 | -4.47% | 2.7만 |
|---|
| 2025.10.10 | ₩19,003 | ₩19,560 | ₩18,469 | ₩18,549 | -2.39% | 6.6만 |
|---|