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 | ₩7,750 | ₩7,750 | ₩7,483 | ₩7,630 | -1.55% | 1.1만 |
| 2026.10.08 | ₩8,017 | ₩8,385 | ₩7,616 | ₩7,650 | -4.58% | 1.7만 |
| 2026.10.07 | ₩8,084 | ₩8,084 | ₩6,975 | ₩7,990 | -1.16% | 3.7만 |
| 2026.10.06 | ₩8,151 | ₩8,618 | ₩7,904 | ₩8,244 | +1.15% | 6만 |
| 2026.10.05 | ₩8,057 | ₩8,351 | ₩8,057 | ₩8,137 | +1.00% | 2.8만 |
| 2026.10.02 | ₩8,271 | ₩8,271 | ₩7,950 | ₩8,244 | -0.32% | 5.7천 |
| 2026.10.01 | ₩8,052 | ₩8,271 | ₩7,817 | ₩8,271 | +2.72% | 1.2만 |
| 2026.09.30 | ₩8,491 | ₩8,491 | ₩8,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,071 |
| -4.96% |
| 3.8천 |
| 2026.09.29 | ₩8,431 | ₩8,431 | ₩8,191 | ₩8,378 | -0.63% | 2천 |
|---|
| 2026.09.28 | ₩8,511 | ₩8,511 | ₩8,097 | ₩8,298 | -2.51% | 1.2만 |
|---|
| 2026.09.25 | ₩8,418 | ₩8,431 | ₩8,302 | ₩8,378 | -0.48% | 1.1만 |
|---|
| 2026.09.24 | ₩8,111 | ₩8,271 | ₩8,111 | ₩8,271 | +1.98% | 1.1천 |
|---|
| 2026.09.23 | ₩8,344 | ₩8,485 | ₩8,251 | ₩8,251 | -1.12% | 1.1만 |
|---|
| 2026.09.22 | ₩8,251 | ₩8,338 | ₩8,099 | ₩8,338 | +1.05% | 2.6천 |
|---|
| 2026.09.21 | ₩8,218 | ₩8,445 | ₩8,017 | ₩8,378 | +1.95% | 2.7만 |
|---|
| 2026.09.18 | ₩7,970 | ₩8,218 | ₩7,970 | ₩8,218 | +3.10% | 1.1만 |
|---|
| 2026.09.17 | ₩7,924 | ₩8,151 | ₩7,703 | ₩8,151 | +2.87% | 1.8만 |
|---|
| 2026.09.16 | ₩7,883 | ₩8,030 | ₩7,576 | ₩7,576 | -3.90% | 1.6만 |
|---|
| 2026.09.15 | ₩7,830 | ₩8,060 | ₩7,830 | ₩7,883 | +0.68% | 7.9천 |
|---|
| 2026.09.14 | ₩8,137 | ₩8,271 | ₩7,870 | ₩7,977 | -1.97% | 2.6만 |
|---|
| 2026.09.11 | ₩8,017 | ₩8,351 | ₩7,924 | ₩8,238 | +2.75% | 1.7만 |
|---|
| 2026.09.10 | ₩7,870 | ₩8,191 | ₩7,870 | ₩8,030 | +2.04% | 2.3만 |
|---|
| 2026.09.09 | ₩8,057 | ₩8,151 | ₩7,830 | ₩7,843 | -2.65% | 1.8만 |
|---|
| 2026.09.08 | ₩8,445 | ₩8,565 | ₩8,044 | ₩8,258 | -2.22% | 3.2만 |
|---|
| 2026.09.04 | ₩8,552 | ₩8,752 | ₩8,338 | ₩8,338 | -2.50% | 1.9만 |
|---|
| 2026.09.03 | ₩8,952 | ₩8,952 | ₩8,552 | ₩8,552 | -4.48% | 2만 |
|---|
| 2026.09.02 | ₩9,447 | ₩9,447 | ₩8,872 | ₩8,872 | -6.08% | 9.3천 |
|---|
| 2026.09.01 | ₩8,912 | ₩10,008 | ₩8,819 | ₩9,353 | +4.95% | 9.9만 |
|---|
| 2026.08.31 | ₩8,511 | ₩9,033 | ₩8,471 | ₩8,872 | +4.24% | 3.5만 |
|---|
| 2026.08.28 | ₩8,418 | ₩8,572 | ₩8,418 | ₩8,518 | +1.19% | 1.4만 |
|---|
| 2026.08.27 | ₩8,338 | ₩8,471 | ₩7,897 | ₩8,471 | +1.60% | 7.8천 |
|---|
| 2026.08.26 | ₩7,957 | ₩8,338 | ₩7,950 | ₩8,338 | +4.79% | 3만 |
|---|
| 2026.08.25 | ₩8,538 | ₩8,552 | ₩8,017 | ₩8,351 | -2.19% | 2.6만 |
|---|
| 2026.08.24 | ₩8,284 | ₩8,992 | ₩8,218 | ₩8,525 | +2.90% | 16.9만 |
|---|
| 2026.08.21 | ₩8,004 | ₩8,371 | ₩7,897 | ₩8,177 | +2.17% | 2.9만 |
|---|
| 2026.08.20 | ₩8,017 | ₩8,485 | ₩7,843 | ₩7,977 | -0.50% | 4.3만 |
|---|
| 2026.08.19 | ₩8,966 | ₩8,966 | ₩7,736 | ₩7,883 | -12.07% | 7.8만 |
|---|
| 2026.08.18 | ₩8,886 | ₩9,687 | ₩8,338 | ₩8,886 | 0.00% | 14.6만 |
|---|
| 2026.08.17 | ₩7,883 | ₩8,939 | ₩7,883 | ₩8,418 | +6.78% | 1.7만 |
|---|
| 2026.08.14 | ₩7,750 | ₩8,523 | ₩7,723 | ₩8,131 | +4.91% | 3.1만 |
|---|
| 2026.08.13 | ₩7,523 | ₩7,750 | ₩7,463 | ₩7,750 | +3.02% | 3만 |
|---|
| 2026.08.12 | ₩7,623 | ₩7,883 | ₩7,349 | ₩7,349 | -3.59% | 8.1천 |
|---|
| 2026.08.11 | ₩7,483 | ₩7,630 | ₩7,215 | ₩7,623 | +1.88% | 6.2천 |
|---|
| 2026.08.10 | ₩7,750 | ₩7,750 | ₩7,229 | ₩7,750 | 0.00% | 7.3천 |
|---|
| 2026.08.07 | ₩7,349 | ₩7,843 | ₩7,296 | ₩7,843 | +6.73% | 7.2천 |
|---|
| 2026.08.06 | ₩7,603 | ₩7,750 | ₩7,549 | ₩7,631 | +0.37% | 4.1천 |
|---|
| 2026.08.05 | ₩7,563 | ₩7,777 | ₩7,563 | ₩7,777 | +2.83% | 1.3천 |
|---|
| 2026.08.04 | ₩7,616 | ₩8,017 | ₩7,616 | ₩7,683 | +0.88% | 2.5만 |
|---|
| 2026.08.03 | ₩7,630 | ₩7,883 | ₩7,616 | ₩7,736 | +1.40% | 1.1만 |
|---|
| 2026.07.31 | ₩7,536 | ₩8,017 | ₩7,536 | ₩8,004 | +6.21% | 5.7천 |
|---|
| 2026.07.30 | ₩7,750 | ₩7,964 | ₩7,683 | ₩7,964 | +2.76% | 4.3천 |
|---|
| 2026.07.29 | ₩8,124 | ₩8,124 | ₩7,750 | ₩7,977 | -1.81% | 7.2천 |
|---|
| 2026.07.28 | ₩7,750 | ₩8,264 | ₩7,670 | ₩7,977 | +2.93% | 3만 |
|---|
| 2026.07.27 | ₩8,004 | ₩8,191 | ₩7,563 | ₩8,017 | +0.17% | 1.8만 |
|---|
| 2026.07.24 | ₩7,770 | ₩8,017 | ₩7,229 | ₩8,017 | +3.18% | 7.4천 |
|---|
| 2026.07.23 | ₩6,774 | ₩8,151 | ₩6,774 | ₩7,616 | +12.43% | 2.6만 |
|---|
| 2026.07.22 | ₩7,416 | ₩7,416 | ₩7,416 | ₩7,416 | 0.00% | 900 |
|---|
| 2026.07.21 | ₩7,563 | ₩7,817 | ₩7,255 | ₩7,416 | -1.94% | 8.1천 |
|---|
| 2026.07.20 | ₩7,990 | ₩7,990 | ₩7,349 | ₩7,536 | -5.69% | 9.6천 |
|---|
| 2026.07.17 | ₩8,364 | ₩8,391 | ₩6,681 | ₩7,777 | -7.03% | 3.3만 |
|---|
| 2026.07.16 | ₩8,151 | ₩8,471 | ₩7,883 | ₩7,883 | -3.28% | 2.4만 |
|---|
| 2026.07.15 | ₩8,371 | ₩8,739 | ₩8,151 | ₩8,151 | -2.63% | 1.2만 |
|---|
| 2026.07.14 | ₩8,324 | ₩8,658 | ₩7,883 | ₩8,204 | -1.44% | 3.4만 |
|---|
| 2026.07.13 | ₩7,964 | ₩8,391 | ₩7,843 | ₩8,084 | +1.51% | 1.7만 |
|---|
| 2026.07.10 | ₩8,137 | ₩8,364 | ₩8,077 | ₩8,077 | -0.74% | 5.6천 |
|---|
| 2026.07.09 | ₩7,830 | ₩8,364 | ₩7,830 | ₩8,364 | +6.83% | 7천 |
|---|
| 2026.07.08 | ₩8,469 | ₩8,469 | ₩8,204 | ₩8,204 | -3.12% | 7.7천 |
|---|
| 2026.07.07 | ₩8,017 | ₩8,819 | ₩7,806 | ₩8,819 | +10.00% | 1.6만 |
|---|
| 2026.07.06 | ₩7,883 | ₩8,151 | ₩7,870 | ₩7,870 | -0.17% | 7.2천 |
|---|
| 2026.07.02 | ₩8,068 | ₩8,525 | ₩8,068 | ₩8,525 | +5.66% | 4.2천 |
|---|
| 2026.07.01 | ₩8,952 | ₩8,952 | ₩8,471 | ₩8,665 | -3.21% | 8.8천 |
|---|
| 2026.06.30 | ₩8,262 | ₩9,113 | ₩8,177 | ₩8,952 | +8.36% | 1.8만 |
|---|
| 2026.06.29 | ₩8,017 | ₩8,819 | ₩7,924 | ₩8,578 | +7.00% | 2.6만 |
|---|
| 2026.06.26 | ₩7,710 | ₩8,391 | ₩7,710 | ₩8,311 | +7.80% | 1.2만 |
|---|
| 2026.06.25 | ₩7,910 | ₩7,910 | ₩7,723 | ₩7,763 | -1.86% | 1.2만 |
|---|
| 2026.06.24 | ₩7,863 | ₩8,084 | ₩7,488 | ₩7,910 | +0.59% | 2.3만 |
|---|
| 2026.06.23 | ₩8,050 | ₩8,077 | ₩7,750 | ₩7,917 | -1.66% | 1.4만 |
|---|
| 2026.06.22 | ₩8,244 | ₩8,284 | ₩7,376 | ₩7,376 | -10.53% | 8.8천 |
|---|
| 2026.06.18 | ₩8,258 | ₩8,258 | ₩8,084 | ₩8,258 | 0.00% | 5.6천 |
|---|
| 2026.06.17 | ₩8,418 | ₩8,632 | ₩8,374 | ₩8,485 | +0.79% | 4.7천 |
|---|
| 2026.06.16 | ₩8,491 | ₩8,552 | ₩8,351 | ₩8,351 | -1.65% | 1.3만 |
|---|
| 2026.06.15 | ₩8,685 | ₩8,884 | ₩8,418 | ₩8,418 | -3.08% | 5.1천 |
|---|
| 2026.06.12 | ₩8,471 | ₩8,685 | ₩8,377 | ₩8,485 | +0.16% | 4.3천 |
|---|
| 2026.06.11 | ₩8,418 | ₩8,658 | ₩8,364 | ₩8,658 | +2.86% | 3.1만 |
|---|
| 2026.06.10 | ₩8,364 | ₩8,761 | ₩8,364 | ₩8,418 | +0.64% | 4.4만 |
|---|
| 2026.06.09 | ₩8,912 | ₩8,912 | ₩8,351 | ₩8,445 | -5.25% | 2.7만 |
|---|
| 2026.06.08 | ₩9,099 | ₩9,113 | ₩8,699 | ₩8,966 | -1.47% | 1.1만 |
|---|
| 2026.06.05 | ₩8,811 | ₩9,340 | ₩8,811 | ₩9,153 | +3.88% | 6.7천 |
|---|
| 2026.06.04 | ₩9,212 | ₩9,353 | ₩9,212 | ₩9,353 | +1.54% | 4.8천 |
|---|
| 2026.06.03 | ₩9,046 | ₩9,353 | ₩8,779 | ₩9,353 | +3.40% | 5.2만 |
|---|
| 2026.06.02 | ₩8,819 | ₩9,353 | ₩8,756 | ₩9,073 | +2.88% | 2.5만 |
|---|
| 2026.06.01 | ₩8,886 | ₩9,139 | ₩8,685 | ₩9,139 | +2.86% | 1.4만 |
|---|
| 2026.05.29 | ₩9,186 | ₩9,367 | ₩8,926 | ₩8,966 | -2.40% | 1.6만 |
|---|
| 2026.05.28 | ₩9,087 | ₩9,353 | ₩8,939 | ₩9,073 | -0.16% | 6.2만 |
|---|
| 2026.05.27 | ₩9,142 | ₩9,353 | ₩9,135 | ₩9,313 | +1.87% | 3천 |
|---|
| 2026.05.26 | ₩9,340 | ₩9,540 | ₩9,244 | ₩9,380 | +0.43% | 1.8만 |
|---|
| 2026.05.22 | ₩9,086 | ₩9,407 | ₩9,021 | ₩9,393 | +3.38% | 1.3만 |
|---|
| 2026.05.21 | ₩9,286 | ₩9,474 | ₩8,685 | ₩9,407 | +1.29% | 2.4만 |
|---|
| 2026.05.20 | ₩9,166 | ₩9,340 | ₩9,146 | ₩9,306 | +1.53% | 1.6만 |
|---|
| 2026.05.19 | ₩9,393 | ₩9,500 | ₩9,086 | ₩9,447 | +0.57% | 1.6만 |
|---|
| 2026.05.18 | ₩9,193 | ₩9,540 | ₩8,712 | ₩9,540 | +3.78% | 2.9만 |
|---|
| 2026.05.15 | ₩8,979 | ₩9,547 | ₩8,739 | ₩9,019 | +0.45% | 4만 |
|---|
| 2026.05.14 | ₩9,260 | ₩9,580 | ₩9,033 | ₩9,380 | +1.30% | 10.3만 |
|---|
| 2026.05.13 | ₩9,460 | ₩9,647 | ₩9,166 | ₩9,594 | +1.41% | 6.5천 |
|---|
| 2026.05.12 | ₩9,507 | ₩9,687 | ₩8,912 | ₩9,687 | +1.90% | 2만 |
|---|
| 2026.05.11 | ₩9,554 | ₩9,554 | ₩9,353 | ₩9,407 | -1.54% | 1만 |
|---|
| 2026.05.08 | ₩9,240 | ₩9,634 | ₩9,240 | ₩9,554 | +3.40% | 1.6만 |
|---|
| 2026.05.07 | ₩9,220 | ₩9,674 | ₩9,220 | ₩9,420 | +2.17% | 9.2만 |
|---|
| 2026.05.06 | ₩8,992 | ₩9,400 | ₩8,886 | ₩9,059 | +0.74% | 3.9만 |
|---|
| 2026.05.05 | ₩9,086 | ₩9,554 | ₩9,006 | ₩9,006 | -0.88% | 5.5만 |
|---|
| 2026.05.04 | ₩8,521 | ₩9,340 | ₩8,485 | ₩8,912 | +4.59% | 2.9만 |
|---|
| 2026.05.01 | ₩8,680 | ₩9,353 | ₩8,498 | ₩8,618 | -0.71% | 15.8만 |
|---|
| 2026.04.30 | ₩8,204 | ₩9,059 | ₩8,044 | ₩9,006 | +9.77% | 11.7만 |
|---|
| 2026.04.29 | ₩9,353 | ₩10,035 | ₩8,351 | ₩9,206 | -1.57% | 675.9만 |
|---|
| 2026.04.28 | ₩9,019 | ₩9,099 | ₩9,019 | ₩9,019 | 0.00% | 4.1천 |
|---|
| 2026.04.27 | ₩9,019 | ₩9,180 | ₩8,952 | ₩9,033 | +0.15% | 1.3만 |
|---|
| 2026.04.24 | ₩9,166 | ₩9,220 | ₩9,019 | ₩9,119 | -0.51% | 2.6천 |
|---|
| 2026.04.23 | ₩9,233 | ₩9,327 | ₩8,912 | ₩9,301 | +0.74% | 1.4만 |
|---|
| 2026.04.22 | ₩9,221 | ₩9,286 | ₩9,220 | ₩9,260 | +0.42% | 3.2천 |
|---|
| 2026.04.21 | ₩9,286 | ₩9,347 | ₩9,233 | ₩9,286 | 0.00% | 2천 |
|---|
| 2026.04.20 | ₩9,220 | ₩9,347 | ₩9,220 | ₩9,347 | +1.38% | 2.3천 |
|---|
| 2026.04.17 | ₩9,340 | ₩9,360 | ₩9,233 | ₩9,347 | +0.07% | 1.1천 |
|---|
| 2026.04.16 | ₩9,460 | ₩9,474 | ₩9,220 | ₩9,474 | +0.14% | 1.2만 |
|---|
| 2026.04.15 | ₩9,380 | ₩9,714 | ₩9,135 | ₩9,487 | +1.14% | 8.6천 |
|---|
| 2026.04.14 | ₩9,465 | ₩10,021 | ₩9,353 | ₩9,620 | +1.64% | 1.4만 |
|---|
| 2026.04.13 | ₩9,353 | ₩9,487 | ₩9,353 | ₩9,353 | 0.00% | 5.8천 |
|---|
| 2026.04.10 | ₩9,340 | ₩9,467 | ₩9,340 | ₩9,367 | +0.29% | 9.2천 |
|---|
| 2026.04.09 | ₩9,356 | ₩9,554 | ₩9,356 | ₩9,554 | +2.11% | 1.8만 |
|---|
| 2026.04.08 | ₩9,353 | ₩9,540 | ₩9,019 | ₩9,540 | +2.00% | 3만 |
|---|
| 2026.04.07 | ₩9,687 | ₩9,687 | ₩9,353 | ₩9,353 | -3.45% | 1.4만 |
|---|
| 2026.04.06 | ₩9,580 | ₩9,661 | ₩9,353 | ₩9,661 | +0.84% | 1.6만 |
|---|
| 2026.04.02 | ₩9,494 | ₩9,494 | ₩9,353 | ₩9,407 | -0.91% | 4.9천 |
|---|
| 2026.04.01 | ₩9,367 | ₩9,554 | ₩9,367 | ₩9,380 | +0.14% | 6천 |
|---|
| 2026.03.31 | ₩9,367 | ₩9,474 | ₩9,353 | ₩9,353 | -0.14% | 6.5천 |
|---|
| 2026.03.30 | ₩9,888 | ₩9,888 | ₩9,353 | ₩9,353 | -5.41% | 6.5천 |
|---|
| 2026.03.27 | ₩9,293 | ₩9,687 | ₩9,286 | ₩9,661 | +3.95% | 1.7만 |
|---|
| 2026.03.26 | ₩9,273 | ₩9,580 | ₩9,273 | ₩9,580 | +3.31% | 1.2만 |
|---|
| 2026.03.25 | ₩9,033 | ₩9,554 | ₩9,033 | ₩9,447 | +4.59% | 1.2만 |
|---|
| 2026.03.24 | ₩8,528 | ₩9,554 | ₩8,418 | ₩9,353 | +9.68% | 5.5만 |
|---|
| 2026.03.23 | ₩7,803 | ₩8,792 | ₩7,803 | ₩8,792 | +12.67% | 9.3천 |
|---|
| 2026.03.20 | ₩7,469 | ₩7,924 | ₩7,402 | ₩7,803 | +4.47% | 1.7만 |
|---|
| 2026.03.19 | ₩7,082 | ₩7,483 | ₩7,082 | ₩7,443 | +5.09% | 1.2만 |
|---|
| 2026.03.18 | ₩7,352 | ₩7,436 | ₩7,082 | ₩7,082 | -3.67% | 1.4만 |
|---|
| 2026.03.17 | ₩7,870 | ₩7,910 | ₩7,549 | ₩7,563 | -3.90% | 3.9천 |
|---|
| 2026.03.16 | ₩8,004 | ₩8,017 | ₩7,603 | ₩7,643 | -4.51% | 1.4만 |
|---|
| 2026.03.13 | ₩8,004 | ₩8,071 | ₩7,549 | ₩7,576 | -5.34% | 6.6천 |
|---|
| 2026.03.12 | ₩8,364 | ₩8,364 | ₩7,817 | ₩8,072 | -3.50% | 3.9천 |
|---|
| 2026.03.11 | ₩8,017 | ₩8,455 | ₩7,443 | ₩7,603 | -5.17% | 1.8만 |
|---|
| 2026.03.10 | ₩8,618 | ₩8,852 | ₩7,937 | ₩7,937 | -7.91% | 2.3만 |
|---|
| 2026.03.09 | ₩8,805 | ₩8,805 | ₩8,364 | ₩8,373 | -4.92% | 3만 |
|---|
| 2026.03.06 | ₩8,177 | ₩8,672 | ₩8,177 | ₩8,385 | +2.53% | 1만 |
|---|
| 2026.03.05 | ₩8,899 | ₩8,899 | ₩8,592 | ₩8,672 | -2.55% | 3.4천 |
|---|
| 2026.03.04 | ₩8,672 | ₩8,952 | ₩8,605 | ₩8,926 | +2.93% | 3.1천 |
|---|
| 2026.03.03 | ₩8,979 | ₩9,099 | ₩8,471 | ₩9,073 | +1.04% | 8.4천 |
|---|
| 2026.03.02 | ₩8,030 | ₩9,792 | ₩8,017 | ₩9,487 | +18.14% | 2.5만 |
|---|
| 2026.02.27 | ₩9,230 | ₩9,821 | ₩9,019 | ₩9,079 | -1.64% | 2.8만 |
|---|
| 2026.02.26 | ₩8,351 | ₩9,407 | ₩8,351 | ₩9,353 | +12.00% | 1.7만 |
|---|
| 2026.02.25 | ₩7,984 | ₩8,525 | ₩7,984 | ₩8,525 | +6.78% | 7.7천 |
|---|
| 2026.02.24 | ₩7,763 | ₩8,311 | ₩7,663 | ₩8,304 | +6.97% | 1만 |
|---|
| 2026.02.23 | ₩7,509 | ₩7,770 | ₩7,509 | ₩7,763 | +3.38% | 1.4만 |
|---|
| 2026.02.20 | ₩7,937 | ₩8,004 | ₩7,349 | ₩7,349 | -7.41% | 2.1천 |
|---|
| 2026.02.19 | ₩7,416 | ₩7,870 | ₩7,416 | ₩7,857 | +5.95% | 4.4천 |
|---|
| 2026.02.18 | ₩7,483 | ₩7,835 | ₩7,336 | ₩7,336 | -1.96% | 7.2천 |
|---|
| 2026.02.17 | ₩7,349 | ₩8,004 | ₩7,349 | ₩7,870 | +7.09% | 9.5천 |
|---|
| 2026.02.13 | ₩8,184 | ₩8,184 | ₩8,017 | ₩8,181 | -0.03% | 2.5천 |
|---|
| 2026.02.12 | ₩8,565 | ₩8,565 | ₩7,897 | ₩8,137 | -4.99% | 4.4천 |
|---|
| 2026.02.11 | ₩8,511 | ₩8,899 | ₩8,251 | ₩8,645 | +1.57% | 1.2만 |
|---|
| 2026.02.10 | ₩8,912 | ₩8,912 | ₩8,912 | ₩8,912 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩8,792 | ₩9,130 | ₩8,685 | ₩8,912 | +1.37% | 1.5만 |
|---|
| 2026.02.06 | ₩8,938 | ₩8,992 | ₩8,886 | ₩8,979 | +0.46% | 5.6천 |
|---|
| 2026.02.05 | ₩8,765 | ₩9,126 | ₩8,618 | ₩8,699 | -0.76% | 1.1만 |
|---|
| 2026.02.04 | ₩8,685 | ₩9,220 | ₩8,565 | ₩9,166 | +5.54% | 1.4만 |
|---|
| 2026.02.03 | ₩8,552 | ₩9,337 | ₩8,552 | ₩8,926 | +4.37% | 1.9만 |
|---|
| 2026.02.02 | ₩8,664 | ₩9,364 | ₩8,664 | ₩8,899 | +2.71% | 1.9만 |
|---|
| 2026.01.30 | ₩9,367 | ₩9,420 | ₩9,019 | ₩9,099 | -2.85% | 9.2천 |
|---|
| 2026.01.29 | ₩9,567 | ₩9,567 | ₩9,220 | ₩9,564 | -0.03% | 1.6만 |
|---|
| 2026.01.28 | ₩10,342 | ₩10,342 | ₩8,284 | ₩9,874 | -4.52% | 3.2만 |
|---|
| 2026.01.27 | ₩10,262 | ₩10,422 | ₩9,941 | ₩10,422 | +1.56% | 7.2천 |
|---|
| 2026.01.26 | ₩10,542 | ₩10,583 | ₩10,087 | ₩10,275 | -2.53% | 1.2만 |
|---|
| 2026.01.23 | ₩10,061 | ₩10,609 | ₩9,928 | ₩10,583 | +5.18% | 2.7만 |
|---|
| 2026.01.22 | ₩9,861 | ₩10,556 | ₩9,527 | ₩9,968 | +1.08% | 1만 |
|---|
| 2026.01.21 | ₩10,048 | ₩10,596 | ₩9,380 | ₩9,861 | -1.86% | 1.7만 |
|---|
| 2026.01.20 | ₩10,021 | ₩10,395 | ₩9,812 | ₩10,048 | +0.27% | 1.9만 |
|---|
| 2026.01.16 | ₩10,382 | ₩10,436 | ₩10,004 | ₩10,369 | -0.13% | 5.9천 |
|---|
| 2026.01.15 | ₩10,182 | ₩10,649 | ₩10,182 | ₩10,649 | +4.59% | 1.7만 |
|---|
| 2026.01.14 | ₩10,409 | ₩10,689 | ₩9,874 | ₩10,689 | +2.70% | 2.8만 |
|---|
| 2026.01.13 | ₩10,342 | ₩10,689 | ₩9,821 | ₩10,409 | +0.65% | 2.4만 |
|---|
| 2026.01.12 | ₩9,500 | ₩10,730 | ₩9,500 | ₩10,302 | +8.44% | 5.1만 |
|---|
| 2026.01.09 | ₩9,554 | ₩9,941 | ₩8,063 | ₩9,928 | +3.92% | 3.9만 |
|---|
| 2026.01.08 | ₩8,311 | ₩9,666 | ₩8,163 | ₩9,527 | +14.63% | 2.7만 |
|---|
| 2026.01.07 | ₩8,284 | ₩8,425 | ₩8,231 | ₩8,244 | -0.48% | 4.3만 |
|---|
| 2026.01.06 | ₩8,177 | ₩8,776 | ₩8,084 | ₩8,311 | +1.63% | 2.3만 |
|---|
| 2026.01.05 | ₩8,672 | ₩8,819 | ₩8,298 | ₩8,358 | -3.62% | 3.8만 |
|---|
| 2026.01.02 | ₩9,260 | ₩9,273 | ₩8,692 | ₩8,886 | -4.04% | 1.6만 |
|---|
| 2025.12.31 | ₩8,846 | ₩9,620 | ₩8,846 | ₩9,260 | +4.68% | 2.4만 |
|---|
| 2025.12.30 | ₩9,086 | ₩9,407 | ₩9,086 | ₩9,113 | +0.29% | 1.9만 |
|---|
| 2025.12.29 | ₩9,741 | ₩9,741 | ₩8,749 | ₩9,367 | -3.84% | 3.1만 |
|---|
| 2025.12.26 | ₩10,195 | ₩10,486 | ₩9,701 | ₩9,901 | -2.88% | 2.2만 |
|---|
| 2025.12.24 | ₩9,995 | ₩10,317 | ₩9,995 | ₩10,128 | +1.34% | 1.1만 |
|---|
| 2025.12.23 | ₩10,502 | ₩10,556 | ₩9,947 | ₩10,529 | +0.25% | 2만 |
|---|
| 2025.12.22 | ₩9,914 | ₩10,502 | ₩9,754 | ₩10,476 | +5.66% | 6.3만 |
|---|
| 2025.12.19 | ₩10,609 | ₩11,197 | ₩10,142 | ₩10,489 | -1.13% | 6.5만 |
|---|
| 2025.12.18 | ₩11,384 | ₩11,738 | ₩10,910 | ₩11,224 | -1.41% | 7.9만 |
|---|
| 2025.12.17 | ₩10,930 | ₩11,899 | ₩10,930 | ₩11,358 | +3.91% | 6.7만 |
|---|
| 2025.12.16 | ₩10,035 | ₩11,384 | ₩10,035 | ₩11,384 | +13.45% | 11만 |
|---|
| 2025.12.15 | ₩11,358 | ₩12,173 | ₩10,422 | ₩10,663 | -6.12% | 34만 |
|---|
| 2025.12.12 | ₩10,275 | ₩11,972 | ₩10,048 | ₩11,611 | +13.00% | 92.5만 |
|---|
| 2025.12.11 | ₩11,291 | ₩13,175 | ₩9,487 | ₩10,689 | -5.33% | 2858.8만 |
|---|
| 2025.12.10 | ₩6,855 | ₩6,948 | ₩6,708 | ₩6,708 | -2.14% | 3.5천 |
|---|
| 2025.12.09 | ₩6,781 | ₩6,815 | ₩6,694 | ₩6,815 | +0.49% | 4천 |
|---|
| 2025.12.08 | ₩6,935 | ₩6,935 | ₩6,587 | ₩6,921 | -0.19% | 3.1천 |
|---|
| 2025.12.05 | ₩6,713 | ₩6,721 | ₩6,708 | ₩6,721 | +0.12% | 3천 |
|---|
| 2025.12.04 | ₩6,681 | ₩6,774 | ₩6,293 | ₩6,681 | 0.00% | 1.1만 |
|---|
| 2025.12.03 | ₩6,948 | ₩6,948 | ₩6,714 | ₩6,815 | -1.92% | 2.4천 |
|---|
| 2025.12.02 | ₩6,796 | ₩6,875 | ₩6,621 | ₩6,621 | -2.58% | 4.4천 |
|---|
| 2025.12.01 | ₩6,681 | ₩6,848 | ₩6,681 | ₩6,738 | +0.86% | 1.3만 |
|---|
| 2025.11.28 | ₩6,833 | ₩7,108 | ₩6,820 | ₩6,820 | -0.20% | 2.2천 |
|---|
| 2025.11.26 | ₩6,748 | ₩6,961 | ₩6,681 | ₩6,681 | -0.99% | 3.9만 |
|---|
| 2025.11.25 | ₩6,387 | ₩7,015 | ₩6,387 | ₩6,881 | +7.74% | 7.5천 |
|---|
| 2025.11.24 | ₩6,917 | ₩6,917 | ₩6,407 | ₩6,547 | -5.35% | 1.3만 |
|---|
| 2025.11.21 | ₩6,360 | ₩6,681 | ₩5,719 | ₩6,414 | +0.84% | 2.6만 |
|---|
| 2025.11.20 | ₩6,681 | ₩7,042 | ₩6,347 | ₩6,347 | -5.00% | 7.9천 |
|---|
| 2025.11.19 | ₩6,521 | ₩6,684 | ₩6,521 | ₩6,521 | 0.00% | 1천 |
|---|
| 2025.11.18 | ₩6,547 | ₩6,614 | ₩6,547 | ₩6,614 | +1.02% | 900 |
|---|
| 2025.11.17 | ₩6,547 | ₩6,721 | ₩6,521 | ₩6,521 | -0.41% | 3.8천 |
|---|
| 2025.11.14 | ₩6,708 | ₩6,815 | ₩6,495 | ₩6,495 | -3.17% | 1만 |
|---|
| 2025.11.13 | ₩6,614 | ₩7,590 | ₩6,614 | ₩6,948 | +5.05% | 1.1만 |
|---|
| 2025.11.12 | ₩6,843 | ₩6,843 | ₩6,467 | ₩6,574 | -3.93% | 1.8만 |
|---|
| 2025.11.11 | ₩6,774 | ₩6,774 | ₩6,774 | ₩6,774 | 0.00% | 700 |
|---|
| 2025.11.10 | ₩6,911 | ₩7,251 | ₩6,547 | ₩6,668 | -3.52% | 1만 |
|---|
| 2025.11.07 | ₩6,828 | ₩7,249 | ₩6,507 | ₩6,908 | +1.17% | 2만 |
|---|
| 2025.11.06 | ₩7,215 | ₩7,616 | ₩6,948 | ₩7,026 | -2.63% | 4.1천 |
|---|
| 2025.11.05 | ₩6,748 | ₩7,195 | ₩6,748 | ₩6,907 | +2.36% | 5.6천 |
|---|
| 2025.11.04 | ₩7,242 | ₩7,242 | ₩6,694 | ₩6,694 | -7.56% | 3.1천 |
|---|
| 2025.11.03 | ₩7,353 | ₩7,670 | ₩7,055 | ₩7,670 | +4.31% | 3.2천 |
|---|
| 2025.10.31 | ₩6,948 | ₩7,523 | ₩6,948 | ₩7,469 | +7.50% | 5.5천 |
|---|
| 2025.10.30 | ₩7,015 | ₩7,496 | ₩6,815 | ₩7,362 | +4.95% | 1.1만 |
|---|
| 2025.10.29 | ₩7,055 | ₩7,668 | ₩6,895 | ₩6,895 | -2.27% | 9.5천 |
|---|
| 2025.10.28 | ₩7,950 | ₩8,024 | ₩6,975 | ₩7,269 | -8.57% | 1.8만 |
|---|
| 2025.10.27 | ₩7,573 | ₩8,338 | ₩6,732 | ₩8,338 | +10.09% | 1.7만 |
|---|
| 2025.10.24 | ₩8,284 | ₩8,284 | ₩7,523 | ₩7,523 | -9.19% | 2.4천 |
|---|
| 2025.10.23 | ₩8,284 | ₩8,819 | ₩8,284 | ₩8,284 | 0.00% | 2.2천 |
|---|
| 2025.10.22 | ₩8,618 | ₩8,952 | ₩7,916 | ₩8,244 | -4.34% | 5.5천 |
|---|
| 2025.10.21 | ₩8,777 | ₩9,018 | ₩8,712 | ₩8,725 | -0.59% | 7천 |
|---|
| 2025.10.20 | ₩9,193 | ₩9,313 | ₩8,979 | ₩8,979 | -2.33% | 3.4천 |
|---|
| 2025.10.17 | ₩8,231 | ₩9,193 | ₩8,231 | ₩9,193 | +11.69% | 1.3만 |
|---|
| 2025.10.16 | ₩7,412 | ₩8,284 | ₩6,988 | ₩8,177 | +10.33% | 4.4만 |
|---|
| 2025.10.15 | ₩7,296 | ₩7,296 | ₩7,082 | ₩7,082 | -2.93% | 5.2천 |
|---|
| 2025.10.14 | ₩6,855 | ₩7,416 | ₩6,855 | ₩7,416 | +8.19% | 1.2만 |
|---|
| 2025.10.13 | ₩7,055 | ₩7,750 | ₩6,694 | ₩7,215 | +2.27% | 7.6천 |
|---|
| 2025.10.10 | ₩7,509 | ₩7,509 | ₩6,815 | ₩6,994 | -6.87% | 5.1만 |
|---|