시장 데이터를 불러오는 중
전체 종목
AXIL Brands, Inc. Common Stock 과거 주가
AXIL Brands, Inc. Common Stock · AXIL · NYSE American
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AXIL Brands, Inc. Common Stock · AXIL · NYSE American
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,772 | ₩7,772 | ₩7,504 | ₩7,652 | -1.55% | 1.1만 |
| 2026.10.08 | ₩8,040 | ₩8,409 | ₩7,638 | ₩7,672 | -4.58% | 1.7만 |
| 2026.10.07 | ₩8,107 | ₩8,107 | ₩6,995 | ₩8,013 | -1.16% | 3.7만 |
| 2026.10.06 | ₩8,174 | ₩8,643 | ₩7,926 | ₩8,268 | +1.15% | 6만 |
| 2026.10.05 | ₩8,080 | ₩8,375 | ₩8,080 | ₩8,161 | +1.00% | 2.8만 |
| 2026.10.02 | ₩8,295 | ₩8,295 | ₩7,973 | ₩8,268 | -0.32% | 5.7천 |
| 2026.10.01 | ₩8,075 | ₩8,295 | ₩7,839 | ₩8,295 | +2.72% | 1.2만 |
| 2026.09.30 | ₩8,516 | ₩8,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,094 |
| -4.96% |
| 3.8천 |
| 2026.09.29 | ₩8,456 | ₩8,456 | ₩8,214 | ₩8,402 | -0.63% | 2천 |
|---|
| 2026.09.28 | ₩8,536 | ₩8,536 | ₩8,121 | ₩8,322 | -2.51% | 1.2만 |
|---|
| 2026.09.25 | ₩8,442 | ₩8,456 | ₩8,326 | ₩8,402 | -0.48% | 1.1만 |
|---|
| 2026.09.24 | ₩8,134 | ₩8,295 | ₩8,134 | ₩8,295 | +1.98% | 1.1천 |
|---|
| 2026.09.23 | ₩8,368 | ₩8,509 | ₩8,275 | ₩8,275 | -1.12% | 1.1만 |
|---|
| 2026.09.22 | ₩8,275 | ₩8,362 | ₩8,122 | ₩8,362 | +1.05% | 2.6천 |
|---|
| 2026.09.21 | ₩8,241 | ₩8,469 | ₩8,040 | ₩8,402 | +1.95% | 2.7만 |
|---|
| 2026.09.18 | ₩7,993 | ₩8,241 | ₩7,993 | ₩8,241 | +3.10% | 1.1만 |
|---|
| 2026.09.17 | ₩7,946 | ₩8,174 | ₩7,725 | ₩8,174 | +2.87% | 1.8만 |
|---|
| 2026.09.16 | ₩7,906 | ₩8,054 | ₩7,598 | ₩7,598 | -3.90% | 1.6만 |
|---|
| 2026.09.15 | ₩7,853 | ₩8,083 | ₩7,853 | ₩7,906 | +0.68% | 7.9천 |
|---|
| 2026.09.14 | ₩8,161 | ₩8,295 | ₩7,893 | ₩8,000 | -1.97% | 2.6만 |
|---|
| 2026.09.11 | ₩8,040 | ₩8,375 | ₩7,946 | ₩8,261 | +2.75% | 1.7만 |
|---|
| 2026.09.10 | ₩7,893 | ₩8,214 | ₩7,893 | ₩8,054 | +2.04% | 2.3만 |
|---|
| 2026.09.09 | ₩8,080 | ₩8,174 | ₩7,853 | ₩7,866 | -2.65% | 1.8만 |
|---|
| 2026.09.08 | ₩8,469 | ₩8,590 | ₩8,067 | ₩8,281 | -2.22% | 3.2만 |
|---|
| 2026.09.04 | ₩8,576 | ₩8,777 | ₩8,362 | ₩8,362 | -2.50% | 1.9만 |
|---|
| 2026.09.03 | ₩8,978 | ₩8,978 | ₩8,576 | ₩8,576 | -4.48% | 2만 |
|---|
| 2026.09.02 | ₩9,474 | ₩9,474 | ₩8,898 | ₩8,898 | -6.08% | 9.3천 |
|---|
| 2026.09.01 | ₩8,938 | ₩10,037 | ₩8,844 | ₩9,380 | +4.95% | 9.9만 |
|---|
| 2026.08.31 | ₩8,536 | ₩9,059 | ₩8,496 | ₩8,898 | +4.24% | 3.5만 |
|---|
| 2026.08.28 | ₩8,442 | ₩8,596 | ₩8,442 | ₩8,543 | +1.19% | 1.4만 |
|---|
| 2026.08.27 | ₩8,362 | ₩8,496 | ₩7,920 | ₩8,496 | +1.60% | 7.8천 |
|---|
| 2026.08.26 | ₩7,980 | ₩8,362 | ₩7,973 | ₩8,362 | +4.79% | 3만 |
|---|
| 2026.08.25 | ₩8,563 | ₩8,576 | ₩8,040 | ₩8,375 | -2.19% | 2.6만 |
|---|
| 2026.08.24 | ₩8,308 | ₩9,018 | ₩8,241 | ₩8,549 | +2.90% | 16.9만 |
|---|
| 2026.08.21 | ₩8,027 | ₩8,395 | ₩7,920 | ₩8,201 | +2.17% | 2.9만 |
|---|
| 2026.08.20 | ₩8,040 | ₩8,509 | ₩7,866 | ₩8,000 | -0.50% | 4.3만 |
|---|
| 2026.08.19 | ₩8,992 | ₩8,992 | ₩7,759 | ₩7,906 | -12.07% | 7.8만 |
|---|
| 2026.08.18 | ₩8,911 | ₩9,715 | ₩8,362 | ₩8,911 | 0.00% | 14.6만 |
|---|
| 2026.08.17 | ₩7,906 | ₩8,965 | ₩7,906 | ₩8,442 | +6.78% | 1.7만 |
|---|
| 2026.08.14 | ₩7,772 | ₩8,548 | ₩7,745 | ₩8,154 | +4.91% | 3.1만 |
|---|
| 2026.08.13 | ₩7,544 | ₩7,772 | ₩7,484 | ₩7,772 | +3.02% | 3만 |
|---|
| 2026.08.12 | ₩7,645 | ₩7,906 | ₩7,370 | ₩7,370 | -3.59% | 8.1천 |
|---|
| 2026.08.11 | ₩7,504 | ₩7,652 | ₩7,236 | ₩7,645 | +1.88% | 6.2천 |
|---|
| 2026.08.10 | ₩7,772 | ₩7,772 | ₩7,250 | ₩7,772 | 0.00% | 7.3천 |
|---|
| 2026.08.07 | ₩7,370 | ₩7,866 | ₩7,317 | ₩7,866 | +6.73% | 7.2천 |
|---|
| 2026.08.06 | ₩7,625 | ₩7,772 | ₩7,571 | ₩7,653 | +0.37% | 4.1천 |
|---|
| 2026.08.05 | ₩7,585 | ₩7,799 | ₩7,585 | ₩7,799 | +2.83% | 1.3천 |
|---|
| 2026.08.04 | ₩7,638 | ₩8,040 | ₩7,638 | ₩7,705 | +0.88% | 2.5만 |
|---|
| 2026.08.03 | ₩7,652 | ₩7,906 | ₩7,638 | ₩7,759 | +1.40% | 1.1만 |
|---|
| 2026.07.31 | ₩7,558 | ₩8,040 | ₩7,558 | ₩8,027 | +6.21% | 5.7천 |
|---|
| 2026.07.30 | ₩7,772 | ₩7,987 | ₩7,705 | ₩7,987 | +2.76% | 4.3천 |
|---|
| 2026.07.29 | ₩8,147 | ₩8,147 | ₩7,772 | ₩8,000 | -1.81% | 7.2천 |
|---|
| 2026.07.28 | ₩7,772 | ₩8,288 | ₩7,692 | ₩8,000 | +2.93% | 3만 |
|---|
| 2026.07.27 | ₩8,027 | ₩8,214 | ₩7,585 | ₩8,040 | +0.17% | 1.8만 |
|---|
| 2026.07.24 | ₩7,792 | ₩8,040 | ₩7,250 | ₩8,040 | +3.18% | 7.4천 |
|---|
| 2026.07.23 | ₩6,794 | ₩8,174 | ₩6,794 | ₩7,638 | +12.43% | 2.6만 |
|---|
| 2026.07.22 | ₩7,437 | ₩7,437 | ₩7,437 | ₩7,437 | 0.00% | 900 |
|---|
| 2026.07.21 | ₩7,585 | ₩7,839 | ₩7,276 | ₩7,437 | -1.94% | 8.1천 |
|---|
| 2026.07.20 | ₩8,013 | ₩8,013 | ₩7,370 | ₩7,558 | -5.69% | 9.6천 |
|---|
| 2026.07.17 | ₩8,389 | ₩8,415 | ₩6,700 | ₩7,799 | -7.03% | 3.3만 |
|---|
| 2026.07.16 | ₩8,174 | ₩8,496 | ₩7,906 | ₩7,906 | -3.28% | 2.4만 |
|---|
| 2026.07.15 | ₩8,395 | ₩8,764 | ₩8,174 | ₩8,174 | -2.63% | 1.2만 |
|---|
| 2026.07.14 | ₩8,348 | ₩8,683 | ₩7,906 | ₩8,228 | -1.44% | 3.4만 |
|---|
| 2026.07.13 | ₩7,987 | ₩8,415 | ₩7,866 | ₩8,107 | +1.51% | 1.7만 |
|---|
| 2026.07.10 | ₩8,161 | ₩8,389 | ₩8,100 | ₩8,100 | -0.74% | 5.6천 |
|---|
| 2026.07.09 | ₩7,853 | ₩8,389 | ₩7,853 | ₩8,389 | +6.83% | 7천 |
|---|
| 2026.07.08 | ₩8,493 | ₩8,493 | ₩8,228 | ₩8,228 | -3.12% | 7.7천 |
|---|
| 2026.07.07 | ₩8,040 | ₩8,844 | ₩7,828 | ₩8,844 | +10.00% | 1.6만 |
|---|
| 2026.07.06 | ₩7,906 | ₩8,174 | ₩7,893 | ₩7,893 | -0.17% | 7.2천 |
|---|
| 2026.07.02 | ₩8,091 | ₩8,549 | ₩8,091 | ₩8,549 | +5.66% | 4.2천 |
|---|
| 2026.07.01 | ₩8,978 | ₩8,978 | ₩8,496 | ₩8,690 | -3.21% | 8.8천 |
|---|
| 2026.06.30 | ₩8,285 | ₩9,139 | ₩8,201 | ₩8,978 | +8.36% | 1.8만 |
|---|
| 2026.06.29 | ₩8,040 | ₩8,844 | ₩7,946 | ₩8,603 | +7.00% | 2.6만 |
|---|
| 2026.06.26 | ₩7,732 | ₩8,415 | ₩7,732 | ₩8,335 | +7.80% | 1.2만 |
|---|
| 2026.06.25 | ₩7,933 | ₩7,933 | ₩7,745 | ₩7,786 | -1.86% | 1.2만 |
|---|
| 2026.06.24 | ₩7,886 | ₩8,107 | ₩7,509 | ₩7,933 | +0.59% | 2.3만 |
|---|
| 2026.06.23 | ₩8,074 | ₩8,100 | ₩7,772 | ₩7,940 | -1.66% | 1.4만 |
|---|
| 2026.06.22 | ₩8,268 | ₩8,308 | ₩7,397 | ₩7,397 | -10.53% | 8.8천 |
|---|
| 2026.06.18 | ₩8,281 | ₩8,281 | ₩8,107 | ₩8,281 | 0.00% | 5.6천 |
|---|
| 2026.06.17 | ₩8,442 | ₩8,657 | ₩8,398 | ₩8,509 | +0.79% | 4.7천 |
|---|
| 2026.06.16 | ₩8,516 | ₩8,576 | ₩8,375 | ₩8,375 | -1.65% | 1.3만 |
|---|
| 2026.06.15 | ₩8,710 | ₩8,910 | ₩8,442 | ₩8,442 | -3.08% | 5.1천 |
|---|
| 2026.06.12 | ₩8,496 | ₩8,710 | ₩8,401 | ₩8,509 | +0.16% | 4.3천 |
|---|
| 2026.06.11 | ₩8,442 | ₩8,683 | ₩8,389 | ₩8,683 | +2.86% | 3.1만 |
|---|
| 2026.06.10 | ₩8,389 | ₩8,787 | ₩8,389 | ₩8,442 | +0.64% | 4.4만 |
|---|
| 2026.06.09 | ₩8,938 | ₩8,938 | ₩8,375 | ₩8,469 | -5.25% | 2.7만 |
|---|
| 2026.06.08 | ₩9,126 | ₩9,139 | ₩8,724 | ₩8,992 | -1.47% | 1.1만 |
|---|
| 2026.06.05 | ₩8,836 | ₩9,367 | ₩8,836 | ₩9,179 | +3.88% | 6.7천 |
|---|
| 2026.06.04 | ₩9,238 | ₩9,380 | ₩9,238 | ₩9,380 | +1.54% | 4.8천 |
|---|
| 2026.06.03 | ₩9,072 | ₩9,380 | ₩8,804 | ₩9,380 | +3.40% | 5.2만 |
|---|
| 2026.06.02 | ₩8,844 | ₩9,380 | ₩8,781 | ₩9,099 | +2.88% | 2.5만 |
|---|
| 2026.06.01 | ₩8,911 | ₩9,166 | ₩8,710 | ₩9,166 | +2.86% | 1.4만 |
|---|
| 2026.05.29 | ₩9,213 | ₩9,394 | ₩8,951 | ₩8,992 | -2.40% | 1.6만 |
|---|
| 2026.05.28 | ₩9,113 | ₩9,380 | ₩8,965 | ₩9,099 | -0.16% | 6.2만 |
|---|
| 2026.05.27 | ₩9,168 | ₩9,380 | ₩9,162 | ₩9,340 | +1.87% | 3천 |
|---|
| 2026.05.26 | ₩9,367 | ₩9,568 | ₩9,270 | ₩9,407 | +0.43% | 1.8만 |
|---|
| 2026.05.22 | ₩9,112 | ₩9,434 | ₩9,046 | ₩9,420 | +3.38% | 1.3만 |
|---|
| 2026.05.21 | ₩9,313 | ₩9,501 | ₩8,710 | ₩9,434 | +1.29% | 2.4만 |
|---|
| 2026.05.20 | ₩9,193 | ₩9,367 | ₩9,172 | ₩9,333 | +1.53% | 1.6만 |
|---|
| 2026.05.19 | ₩9,420 | ₩9,528 | ₩9,112 | ₩9,474 | +0.57% | 1.6만 |
|---|
| 2026.05.18 | ₩9,219 | ₩9,568 | ₩8,737 | ₩9,568 | +3.78% | 2.9만 |
|---|
| 2026.05.15 | ₩9,005 | ₩9,574 | ₩8,764 | ₩9,045 | +0.45% | 4만 |
|---|
| 2026.05.14 | ₩9,286 | ₩9,608 | ₩9,059 | ₩9,407 | +1.30% | 10.3만 |
|---|
| 2026.05.13 | ₩9,487 | ₩9,675 | ₩9,193 | ₩9,621 | +1.41% | 6.5천 |
|---|
| 2026.05.12 | ₩9,534 | ₩9,715 | ₩8,938 | ₩9,715 | +1.90% | 2만 |
|---|
| 2026.05.11 | ₩9,581 | ₩9,581 | ₩9,380 | ₩9,434 | -1.54% | 1만 |
|---|
| 2026.05.08 | ₩9,266 | ₩9,662 | ₩9,266 | ₩9,581 | +3.40% | 1.6만 |
|---|
| 2026.05.07 | ₩9,246 | ₩9,702 | ₩9,246 | ₩9,447 | +2.17% | 9.2만 |
|---|
| 2026.05.06 | ₩9,018 | ₩9,427 | ₩8,911 | ₩9,085 | +0.74% | 3.9만 |
|---|
| 2026.05.05 | ₩9,112 | ₩9,581 | ₩9,032 | ₩9,032 | -0.88% | 5.5만 |
|---|
| 2026.05.04 | ₩8,545 | ₩9,367 | ₩8,509 | ₩8,938 | +4.59% | 2.9만 |
|---|
| 2026.05.01 | ₩8,705 | ₩9,380 | ₩8,523 | ₩8,643 | -0.71% | 15.8만 |
|---|
| 2026.04.30 | ₩8,228 | ₩9,085 | ₩8,067 | ₩9,032 | +9.77% | 11.7만 |
|---|
| 2026.04.29 | ₩9,380 | ₩10,064 | ₩8,375 | ₩9,233 | -1.57% | 675.9만 |
|---|
| 2026.04.28 | ₩9,045 | ₩9,126 | ₩9,045 | ₩9,045 | 0.00% | 4.1천 |
|---|
| 2026.04.27 | ₩9,045 | ₩9,206 | ₩8,978 | ₩9,059 | +0.15% | 1.3만 |
|---|
| 2026.04.24 | ₩9,193 | ₩9,246 | ₩9,045 | ₩9,146 | -0.51% | 2.6천 |
|---|
| 2026.04.23 | ₩9,260 | ₩9,353 | ₩8,938 | ₩9,328 | +0.74% | 1.4만 |
|---|
| 2026.04.22 | ₩9,247 | ₩9,313 | ₩9,246 | ₩9,286 | +0.42% | 3.2천 |
|---|
| 2026.04.21 | ₩9,313 | ₩9,373 | ₩9,260 | ₩9,313 | 0.00% | 2천 |
|---|
| 2026.04.20 | ₩9,246 | ₩9,373 | ₩9,246 | ₩9,373 | +1.38% | 2.3천 |
|---|
| 2026.04.17 | ₩9,367 | ₩9,387 | ₩9,260 | ₩9,373 | +0.07% | 1.1천 |
|---|
| 2026.04.16 | ₩9,487 | ₩9,501 | ₩9,246 | ₩9,501 | +0.14% | 1.2만 |
|---|
| 2026.04.15 | ₩9,407 | ₩9,742 | ₩9,162 | ₩9,514 | +1.14% | 8.6천 |
|---|
| 2026.04.14 | ₩9,493 | ₩10,050 | ₩9,380 | ₩9,648 | +1.64% | 1.4만 |
|---|
| 2026.04.13 | ₩9,380 | ₩9,514 | ₩9,380 | ₩9,380 | 0.00% | 5.8천 |
|---|
| 2026.04.10 | ₩9,367 | ₩9,494 | ₩9,367 | ₩9,394 | +0.29% | 9.2천 |
|---|
| 2026.04.09 | ₩9,383 | ₩9,581 | ₩9,383 | ₩9,581 | +2.11% | 1.8만 |
|---|
| 2026.04.08 | ₩9,380 | ₩9,568 | ₩9,045 | ₩9,568 | +2.00% | 3만 |
|---|
| 2026.04.07 | ₩9,715 | ₩9,715 | ₩9,380 | ₩9,380 | -3.45% | 1.4만 |
|---|
| 2026.04.06 | ₩9,608 | ₩9,688 | ₩9,380 | ₩9,688 | +0.84% | 1.6만 |
|---|
| 2026.04.02 | ₩9,521 | ₩9,521 | ₩9,380 | ₩9,434 | -0.91% | 4.9천 |
|---|
| 2026.04.01 | ₩9,394 | ₩9,581 | ₩9,394 | ₩9,407 | +0.14% | 6천 |
|---|
| 2026.03.31 | ₩9,394 | ₩9,501 | ₩9,380 | ₩9,380 | -0.14% | 6.5천 |
|---|
| 2026.03.30 | ₩9,916 | ₩9,916 | ₩9,380 | ₩9,380 | -5.41% | 6.5천 |
|---|
| 2026.03.27 | ₩9,320 | ₩9,715 | ₩9,313 | ₩9,688 | +3.95% | 1.7만 |
|---|
| 2026.03.26 | ₩9,300 | ₩9,608 | ₩9,300 | ₩9,608 | +3.31% | 1.2만 |
|---|
| 2026.03.25 | ₩9,059 | ₩9,581 | ₩9,059 | ₩9,474 | +4.59% | 1.2만 |
|---|
| 2026.03.24 | ₩8,552 | ₩9,581 | ₩8,442 | ₩9,380 | +9.68% | 5.5만 |
|---|
| 2026.03.23 | ₩7,826 | ₩8,817 | ₩7,826 | ₩8,817 | +12.67% | 9.3천 |
|---|
| 2026.03.20 | ₩7,491 | ₩7,946 | ₩7,424 | ₩7,826 | +4.47% | 1.7만 |
|---|
| 2026.03.19 | ₩7,102 | ₩7,504 | ₩7,102 | ₩7,464 | +5.09% | 1.2만 |
|---|
| 2026.03.18 | ₩7,373 | ₩7,457 | ₩7,102 | ₩7,102 | -3.67% | 1.4만 |
|---|
| 2026.03.17 | ₩7,893 | ₩7,933 | ₩7,571 | ₩7,585 | -3.90% | 3.9천 |
|---|
| 2026.03.16 | ₩8,027 | ₩8,040 | ₩7,625 | ₩7,665 | -4.51% | 1.4만 |
|---|
| 2026.03.13 | ₩8,027 | ₩8,094 | ₩7,571 | ₩7,598 | -5.34% | 6.6천 |
|---|
| 2026.03.12 | ₩8,389 | ₩8,389 | ₩7,839 | ₩8,095 | -3.50% | 3.9천 |
|---|
| 2026.03.11 | ₩8,040 | ₩8,480 | ₩7,464 | ₩7,625 | -5.17% | 1.8만 |
|---|
| 2026.03.10 | ₩8,643 | ₩8,878 | ₩7,960 | ₩7,960 | -7.91% | 2.3만 |
|---|
| 2026.03.09 | ₩8,831 | ₩8,831 | ₩8,389 | ₩8,397 | -4.92% | 3만 |
|---|
| 2026.03.06 | ₩8,201 | ₩8,697 | ₩8,201 | ₩8,409 | +2.53% | 1만 |
|---|
| 2026.03.05 | ₩8,925 | ₩8,925 | ₩8,616 | ₩8,697 | -2.55% | 3.4천 |
|---|
| 2026.03.04 | ₩8,697 | ₩8,978 | ₩8,630 | ₩8,951 | +2.93% | 3.1천 |
|---|
| 2026.03.03 | ₩9,005 | ₩9,126 | ₩8,496 | ₩9,099 | +1.04% | 8.4천 |
|---|
| 2026.03.02 | ₩8,054 | ₩9,820 | ₩8,040 | ₩9,514 | +18.14% | 2.5만 |
|---|
| 2026.02.27 | ₩9,257 | ₩9,849 | ₩9,045 | ₩9,105 | -1.64% | 2.8만 |
|---|
| 2026.02.26 | ₩8,375 | ₩9,434 | ₩8,375 | ₩9,380 | +12.00% | 1.7만 |
|---|
| 2026.02.25 | ₩8,007 | ₩8,549 | ₩8,007 | ₩8,549 | +6.78% | 7.7천 |
|---|
| 2026.02.24 | ₩7,786 | ₩8,335 | ₩7,685 | ₩8,328 | +6.97% | 1만 |
|---|
| 2026.02.23 | ₩7,531 | ₩7,792 | ₩7,531 | ₩7,786 | +3.38% | 1.4만 |
|---|
| 2026.02.20 | ₩7,960 | ₩8,027 | ₩7,370 | ₩7,370 | -7.41% | 2.1천 |
|---|
| 2026.02.19 | ₩7,437 | ₩7,893 | ₩7,437 | ₩7,879 | +5.95% | 4.4천 |
|---|
| 2026.02.18 | ₩7,504 | ₩7,858 | ₩7,357 | ₩7,357 | -1.96% | 7.2천 |
|---|
| 2026.02.17 | ₩7,370 | ₩8,027 | ₩7,370 | ₩7,893 | +7.09% | 9.5천 |
|---|
| 2026.02.13 | ₩8,208 | ₩8,208 | ₩8,040 | ₩8,205 | -0.03% | 2.5천 |
|---|
| 2026.02.12 | ₩8,590 | ₩8,590 | ₩7,920 | ₩8,161 | -4.99% | 4.4천 |
|---|
| 2026.02.11 | ₩8,536 | ₩8,925 | ₩8,275 | ₩8,670 | +1.57% | 1.2만 |
|---|
| 2026.02.10 | ₩8,938 | ₩8,938 | ₩8,938 | ₩8,938 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩8,817 | ₩9,156 | ₩8,710 | ₩8,938 | +1.37% | 1.5만 |
|---|
| 2026.02.06 | ₩8,963 | ₩9,018 | ₩8,911 | ₩9,005 | +0.46% | 5.6천 |
|---|
| 2026.02.05 | ₩8,791 | ₩9,152 | ₩8,643 | ₩8,724 | -0.76% | 1.1만 |
|---|
| 2026.02.04 | ₩8,710 | ₩9,246 | ₩8,590 | ₩9,193 | +5.54% | 1.4만 |
|---|
| 2026.02.03 | ₩8,576 | ₩9,364 | ₩8,576 | ₩8,951 | +4.37% | 1.9만 |
|---|
| 2026.02.02 | ₩8,689 | ₩9,391 | ₩8,689 | ₩8,925 | +2.71% | 1.9만 |
|---|
| 2026.01.30 | ₩9,394 | ₩9,447 | ₩9,045 | ₩9,126 | -2.85% | 9.2천 |
|---|
| 2026.01.29 | ₩9,595 | ₩9,595 | ₩9,246 | ₩9,592 | -0.03% | 1.6만 |
|---|
| 2026.01.28 | ₩10,372 | ₩10,372 | ₩8,308 | ₩9,903 | -4.52% | 3.2만 |
|---|
| 2026.01.27 | ₩10,291 | ₩10,452 | ₩9,970 | ₩10,452 | +1.56% | 7.2천 |
|---|
| 2026.01.26 | ₩10,573 | ₩10,613 | ₩10,116 | ₩10,305 | -2.53% | 1.2만 |
|---|
| 2026.01.23 | ₩10,090 | ₩10,640 | ₩9,956 | ₩10,613 | +5.18% | 2.7만 |
|---|
| 2026.01.22 | ₩9,889 | ₩10,586 | ₩9,554 | ₩9,997 | +1.08% | 1만 |
|---|
| 2026.01.21 | ₩10,077 | ₩10,626 | ₩9,407 | ₩9,889 | -1.86% | 1.7만 |
|---|
| 2026.01.20 | ₩10,050 | ₩10,425 | ₩9,840 | ₩10,077 | +0.27% | 1.9만 |
|---|
| 2026.01.16 | ₩10,412 | ₩10,466 | ₩10,033 | ₩10,399 | -0.13% | 5.9천 |
|---|
| 2026.01.15 | ₩10,211 | ₩10,680 | ₩10,211 | ₩10,680 | +4.59% | 1.7만 |
|---|
| 2026.01.14 | ₩10,439 | ₩10,720 | ₩9,903 | ₩10,720 | +2.70% | 2.8만 |
|---|
| 2026.01.13 | ₩10,372 | ₩10,720 | ₩9,849 | ₩10,439 | +0.65% | 2.4만 |
|---|
| 2026.01.12 | ₩9,528 | ₩10,760 | ₩9,528 | ₩10,332 | +8.44% | 5.1만 |
|---|
| 2026.01.09 | ₩9,581 | ₩9,970 | ₩8,086 | ₩9,956 | +3.92% | 3.9만 |
|---|
| 2026.01.08 | ₩8,335 | ₩9,694 | ₩8,186 | ₩9,554 | +14.63% | 2.7만 |
|---|
| 2026.01.07 | ₩8,308 | ₩8,449 | ₩8,255 | ₩8,268 | -0.48% | 4.3만 |
|---|
| 2026.01.06 | ₩8,201 | ₩8,801 | ₩8,107 | ₩8,335 | +1.63% | 2.3만 |
|---|
| 2026.01.05 | ₩8,697 | ₩8,844 | ₩8,322 | ₩8,382 | -3.62% | 3.8만 |
|---|
| 2026.01.02 | ₩9,286 | ₩9,300 | ₩8,717 | ₩8,911 | -4.04% | 1.6만 |
|---|
| 2025.12.31 | ₩8,871 | ₩9,648 | ₩8,871 | ₩9,286 | +4.68% | 2.4만 |
|---|
| 2025.12.30 | ₩9,112 | ₩9,434 | ₩9,112 | ₩9,139 | +0.29% | 1.9만 |
|---|
| 2025.12.29 | ₩9,769 | ₩9,769 | ₩8,774 | ₩9,394 | -3.84% | 3.1만 |
|---|
| 2025.12.26 | ₩10,224 | ₩10,516 | ₩9,729 | ₩9,930 | -2.88% | 2.2만 |
|---|
| 2025.12.24 | ₩10,023 | ₩10,346 | ₩10,023 | ₩10,157 | +1.34% | 1.1만 |
|---|
| 2025.12.23 | ₩10,533 | ₩10,586 | ₩9,975 | ₩10,559 | +0.25% | 2만 |
|---|
| 2025.12.22 | ₩9,943 | ₩10,533 | ₩9,782 | ₩10,506 | +5.66% | 6.3만 |
|---|
| 2025.12.19 | ₩10,640 | ₩11,229 | ₩10,171 | ₩10,519 | -1.13% | 6.5만 |
|---|
| 2025.12.18 | ₩11,417 | ₩11,772 | ₩10,941 | ₩11,256 | -1.41% | 7.9만 |
|---|
| 2025.12.17 | ₩10,961 | ₩11,933 | ₩10,961 | ₩11,390 | +3.91% | 6.7만 |
|---|
| 2025.12.16 | ₩10,064 | ₩11,417 | ₩10,064 | ₩11,417 | +13.45% | 11만 |
|---|
| 2025.12.15 | ₩11,390 | ₩12,208 | ₩10,452 | ₩10,693 | -6.12% | 34만 |
|---|
| 2025.12.12 | ₩10,305 | ₩12,007 | ₩10,077 | ₩11,645 | +13.00% | 92.5만 |
|---|
| 2025.12.11 | ₩11,323 | ₩13,213 | ₩9,514 | ₩10,720 | -5.33% | 2858.8만 |
|---|
| 2025.12.10 | ₩6,874 | ₩6,968 | ₩6,727 | ₩6,727 | -2.14% | 3.5천 |
|---|
| 2025.12.09 | ₩6,801 | ₩6,834 | ₩6,714 | ₩6,834 | +0.49% | 4천 |
|---|
| 2025.12.08 | ₩6,955 | ₩6,955 | ₩6,606 | ₩6,941 | -0.19% | 3.1천 |
|---|
| 2025.12.05 | ₩6,732 | ₩6,740 | ₩6,727 | ₩6,740 | +0.12% | 3천 |
|---|
| 2025.12.04 | ₩6,700 | ₩6,794 | ₩6,311 | ₩6,700 | 0.00% | 1.1만 |
|---|
| 2025.12.03 | ₩6,968 | ₩6,968 | ₩6,734 | ₩6,834 | -1.92% | 2.4천 |
|---|
| 2025.12.02 | ₩6,815 | ₩6,894 | ₩6,640 | ₩6,640 | -2.58% | 4.4천 |
|---|
| 2025.12.01 | ₩6,700 | ₩6,868 | ₩6,700 | ₩6,758 | +0.86% | 1.3만 |
|---|
| 2025.11.28 | ₩6,853 | ₩7,129 | ₩6,839 | ₩6,839 | -0.20% | 2.2천 |
|---|
| 2025.11.26 | ₩6,767 | ₩6,982 | ₩6,700 | ₩6,700 | -0.99% | 3.9만 |
|---|
| 2025.11.25 | ₩6,405 | ₩7,035 | ₩6,405 | ₩6,901 | +7.74% | 7.5천 |
|---|
| 2025.11.24 | ₩6,937 | ₩6,937 | ₩6,425 | ₩6,566 | -5.35% | 1.3만 |
|---|
| 2025.11.21 | ₩6,378 | ₩6,700 | ₩5,735 | ₩6,432 | +0.84% | 2.6만 |
|---|
| 2025.11.20 | ₩6,700 | ₩7,062 | ₩6,365 | ₩6,365 | -5.00% | 7.9천 |
|---|
| 2025.11.19 | ₩6,539 | ₩6,703 | ₩6,539 | ₩6,539 | 0.00% | 1천 |
|---|
| 2025.11.18 | ₩6,566 | ₩6,633 | ₩6,566 | ₩6,633 | +1.02% | 900 |
|---|
| 2025.11.17 | ₩6,566 | ₩6,740 | ₩6,539 | ₩6,539 | -0.41% | 3.8천 |
|---|
| 2025.11.14 | ₩6,727 | ₩6,834 | ₩6,514 | ₩6,514 | -3.17% | 1만 |
|---|
| 2025.11.13 | ₩6,633 | ₩7,611 | ₩6,633 | ₩6,968 | +5.05% | 1.1만 |
|---|
| 2025.11.12 | ₩6,862 | ₩6,862 | ₩6,486 | ₩6,593 | -3.93% | 1.8만 |
|---|
| 2025.11.11 | ₩6,794 | ₩6,794 | ₩6,794 | ₩6,794 | 0.00% | 700 |
|---|
| 2025.11.10 | ₩6,931 | ₩7,272 | ₩6,566 | ₩6,687 | -3.52% | 1만 |
|---|
| 2025.11.07 | ₩6,848 | ₩7,270 | ₩6,526 | ₩6,928 | +1.17% | 2만 |
|---|
| 2025.11.06 | ₩7,236 | ₩7,638 | ₩6,968 | ₩7,046 | -2.63% | 4.1천 |
|---|
| 2025.11.05 | ₩6,767 | ₩7,216 | ₩6,767 | ₩6,927 | +2.36% | 5.6천 |
|---|
| 2025.11.04 | ₩7,263 | ₩7,263 | ₩6,714 | ₩6,714 | -7.56% | 3.1천 |
|---|
| 2025.11.03 | ₩7,374 | ₩7,692 | ₩7,075 | ₩7,692 | +4.31% | 3.2천 |
|---|
| 2025.10.31 | ₩6,968 | ₩7,544 | ₩6,968 | ₩7,491 | +7.50% | 5.5천 |
|---|
| 2025.10.30 | ₩7,035 | ₩7,518 | ₩6,834 | ₩7,384 | +4.95% | 1.1만 |
|---|
| 2025.10.29 | ₩7,075 | ₩7,690 | ₩6,915 | ₩6,915 | -2.27% | 9.5천 |
|---|
| 2025.10.28 | ₩7,973 | ₩8,047 | ₩6,995 | ₩7,290 | -8.57% | 1.8만 |
|---|
| 2025.10.27 | ₩7,595 | ₩8,362 | ₩6,751 | ₩8,362 | +10.09% | 1.7만 |
|---|
| 2025.10.24 | ₩8,308 | ₩8,308 | ₩7,544 | ₩7,544 | -9.19% | 2.4천 |
|---|
| 2025.10.23 | ₩8,308 | ₩8,844 | ₩8,308 | ₩8,308 | 0.00% | 2.2천 |
|---|
| 2025.10.22 | ₩8,643 | ₩8,978 | ₩7,938 | ₩8,268 | -4.34% | 5.5천 |
|---|
| 2025.10.21 | ₩8,803 | ₩9,044 | ₩8,737 | ₩8,750 | -0.59% | 7천 |
|---|
| 2025.10.20 | ₩9,219 | ₩9,340 | ₩9,005 | ₩9,005 | -2.33% | 3.4천 |
|---|
| 2025.10.17 | ₩8,255 | ₩9,219 | ₩8,255 | ₩9,219 | +11.69% | 1.3만 |
|---|
| 2025.10.16 | ₩7,433 | ₩8,308 | ₩7,008 | ₩8,201 | +10.33% | 4.4만 |
|---|
| 2025.10.15 | ₩7,317 | ₩7,317 | ₩7,102 | ₩7,102 | -2.93% | 5.2천 |
|---|
| 2025.10.14 | ₩6,874 | ₩7,437 | ₩6,874 | ₩7,437 | +8.19% | 1.2만 |
|---|
| 2025.10.13 | ₩7,075 | ₩7,772 | ₩6,714 | ₩7,236 | +2.27% | 7.6천 |
|---|
| 2025.10.10 | ₩7,531 | ₩7,531 | ₩6,834 | ₩7,014 | -6.87% | 5.1만 |
|---|