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 | ₩7,743 | ₩7,743 | ₩7,476 | ₩7,623 | -1.55% | 1.1만 |
| 2026.10.08 | ₩8,010 | ₩8,377 | ₩7,609 | ₩7,643 | -4.58% | 1.7만 |
| 2026.10.07 | ₩8,077 | ₩8,077 | ₩6,969 | ₩7,983 | -1.16% | 3.7만 |
| 2026.10.06 | ₩8,143 | ₩8,611 | ₩7,896 | ₩8,237 | +1.15% | 6만 |
| 2026.10.05 | ₩8,050 | ₩8,344 | ₩8,050 | ₩8,130 | +1.00% | 2.8만 |
| 2026.10.02 | ₩8,264 | ₩8,264 | ₩7,943 | ₩8,237 | -0.32% | 5.7천 |
| 2026.10.01 | ₩8,045 | ₩8,264 | ₩7,810 | ₩8,264 | +2.72% | 1.2만 |
| 2026.09.30 | ₩8,484 | ₩8,484 | ₩8,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,063 |
| -4.96% |
| 3.8천 |
| 2026.09.29 | ₩8,424 | ₩8,424 | ₩8,183 | ₩8,370 | -0.63% | 2천 |
|---|
| 2026.09.28 | ₩8,504 | ₩8,504 | ₩8,090 | ₩8,290 | -2.51% | 1.2만 |
|---|
| 2026.09.25 | ₩8,410 | ₩8,424 | ₩8,294 | ₩8,370 | -0.48% | 1.1만 |
|---|
| 2026.09.24 | ₩8,103 | ₩8,264 | ₩8,103 | ₩8,264 | +1.98% | 1.1천 |
|---|
| 2026.09.23 | ₩8,337 | ₩8,477 | ₩8,244 | ₩8,244 | -1.12% | 1.1만 |
|---|
| 2026.09.22 | ₩8,244 | ₩8,330 | ₩8,091 | ₩8,330 | +1.05% | 2.6천 |
|---|
| 2026.09.21 | ₩8,210 | ₩8,437 | ₩8,010 | ₩8,370 | +1.95% | 2.7만 |
|---|
| 2026.09.18 | ₩7,963 | ₩8,210 | ₩7,963 | ₩8,210 | +3.10% | 1.1만 |
|---|
| 2026.09.17 | ₩7,916 | ₩8,143 | ₩7,696 | ₩8,143 | +2.87% | 1.8만 |
|---|
| 2026.09.16 | ₩7,876 | ₩8,023 | ₩7,569 | ₩7,569 | -3.90% | 1.6만 |
|---|
| 2026.09.15 | ₩7,823 | ₩8,053 | ₩7,823 | ₩7,876 | +0.68% | 7.9천 |
|---|
| 2026.09.14 | ₩8,130 | ₩8,264 | ₩7,863 | ₩7,970 | -1.97% | 2.6만 |
|---|
| 2026.09.11 | ₩8,010 | ₩8,344 | ₩7,916 | ₩8,230 | +2.75% | 1.7만 |
|---|
| 2026.09.10 | ₩7,863 | ₩8,183 | ₩7,863 | ₩8,023 | +2.04% | 2.3만 |
|---|
| 2026.09.09 | ₩8,050 | ₩8,143 | ₩7,823 | ₩7,836 | -2.65% | 1.8만 |
|---|
| 2026.09.08 | ₩8,437 | ₩8,557 | ₩8,037 | ₩8,250 | -2.22% | 3.2만 |
|---|
| 2026.09.04 | ₩8,544 | ₩8,744 | ₩8,330 | ₩8,330 | -2.50% | 1.9만 |
|---|
| 2026.09.03 | ₩8,944 | ₩8,944 | ₩8,544 | ₩8,544 | -4.48% | 2만 |
|---|
| 2026.09.02 | ₩9,438 | ₩9,438 | ₩8,864 | ₩8,864 | -6.08% | 9.3천 |
|---|
| 2026.09.01 | ₩8,904 | ₩9,999 | ₩8,811 | ₩9,345 | +4.95% | 9.9만 |
|---|
| 2026.08.31 | ₩8,504 | ₩9,024 | ₩8,464 | ₩8,864 | +4.24% | 3.5만 |
|---|
| 2026.08.28 | ₩8,410 | ₩8,564 | ₩8,410 | ₩8,510 | +1.19% | 1.4만 |
|---|
| 2026.08.27 | ₩8,330 | ₩8,464 | ₩7,890 | ₩8,464 | +1.60% | 7.8천 |
|---|
| 2026.08.26 | ₩7,950 | ₩8,330 | ₩7,943 | ₩8,330 | +4.79% | 3만 |
|---|
| 2026.08.25 | ₩8,531 | ₩8,544 | ₩8,010 | ₩8,344 | -2.19% | 2.6만 |
|---|
| 2026.08.24 | ₩8,277 | ₩8,984 | ₩8,210 | ₩8,517 | +2.90% | 16.9만 |
|---|
| 2026.08.21 | ₩7,997 | ₩8,364 | ₩7,890 | ₩8,170 | +2.17% | 2.9만 |
|---|
| 2026.08.20 | ₩8,010 | ₩8,477 | ₩7,836 | ₩7,970 | -0.50% | 4.3만 |
|---|
| 2026.08.19 | ₩8,958 | ₩8,958 | ₩7,730 | ₩7,876 | -12.07% | 7.8만 |
|---|
| 2026.08.18 | ₩8,878 | ₩9,679 | ₩8,330 | ₩8,878 | 0.00% | 14.6만 |
|---|
| 2026.08.17 | ₩7,876 | ₩8,931 | ₩7,876 | ₩8,410 | +6.78% | 1.7만 |
|---|
| 2026.08.14 | ₩7,743 | ₩8,516 | ₩7,716 | ₩8,123 | +4.91% | 3.1만 |
|---|
| 2026.08.13 | ₩7,516 | ₩7,743 | ₩7,456 | ₩7,743 | +3.02% | 3만 |
|---|
| 2026.08.12 | ₩7,616 | ₩7,876 | ₩7,342 | ₩7,342 | -3.59% | 8.1천 |
|---|
| 2026.08.11 | ₩7,476 | ₩7,623 | ₩7,209 | ₩7,616 | +1.88% | 6.2천 |
|---|
| 2026.08.10 | ₩7,743 | ₩7,743 | ₩7,222 | ₩7,743 | 0.00% | 7.3천 |
|---|
| 2026.08.07 | ₩7,342 | ₩7,836 | ₩7,289 | ₩7,836 | +6.73% | 7.2천 |
|---|
| 2026.08.06 | ₩7,596 | ₩7,743 | ₩7,543 | ₩7,624 | +0.37% | 4.1천 |
|---|
| 2026.08.05 | ₩7,556 | ₩7,770 | ₩7,556 | ₩7,770 | +2.83% | 1.3천 |
|---|
| 2026.08.04 | ₩7,609 | ₩8,010 | ₩7,609 | ₩7,676 | +0.88% | 2.5만 |
|---|
| 2026.08.03 | ₩7,623 | ₩7,876 | ₩7,609 | ₩7,730 | +1.40% | 1.1만 |
|---|
| 2026.07.31 | ₩7,529 | ₩8,010 | ₩7,529 | ₩7,997 | +6.21% | 5.7천 |
|---|
| 2026.07.30 | ₩7,743 | ₩7,956 | ₩7,676 | ₩7,956 | +2.76% | 4.3천 |
|---|
| 2026.07.29 | ₩8,117 | ₩8,117 | ₩7,743 | ₩7,970 | -1.81% | 7.2천 |
|---|
| 2026.07.28 | ₩7,743 | ₩8,257 | ₩7,663 | ₩7,970 | +2.93% | 3만 |
|---|
| 2026.07.27 | ₩7,997 | ₩8,183 | ₩7,556 | ₩8,010 | +0.17% | 1.8만 |
|---|
| 2026.07.24 | ₩7,763 | ₩8,010 | ₩7,222 | ₩8,010 | +3.18% | 7.4천 |
|---|
| 2026.07.23 | ₩6,768 | ₩8,143 | ₩6,768 | ₩7,609 | +12.43% | 2.6만 |
|---|
| 2026.07.22 | ₩7,409 | ₩7,409 | ₩7,409 | ₩7,409 | 0.00% | 900 |
|---|
| 2026.07.21 | ₩7,556 | ₩7,810 | ₩7,249 | ₩7,409 | -1.94% | 8.1천 |
|---|
| 2026.07.20 | ₩7,983 | ₩7,983 | ₩7,342 | ₩7,529 | -5.69% | 9.6천 |
|---|
| 2026.07.17 | ₩8,357 | ₩8,384 | ₩6,675 | ₩7,770 | -7.03% | 3.3만 |
|---|
| 2026.07.16 | ₩8,143 | ₩8,464 | ₩7,876 | ₩7,876 | -3.28% | 2.4만 |
|---|
| 2026.07.15 | ₩8,364 | ₩8,731 | ₩8,143 | ₩8,143 | -2.63% | 1.2만 |
|---|
| 2026.07.14 | ₩8,317 | ₩8,651 | ₩7,876 | ₩8,197 | -1.44% | 3.4만 |
|---|
| 2026.07.13 | ₩7,956 | ₩8,384 | ₩7,836 | ₩8,077 | +1.51% | 1.7만 |
|---|
| 2026.07.10 | ₩8,130 | ₩8,357 | ₩8,070 | ₩8,070 | -0.74% | 5.6천 |
|---|
| 2026.07.09 | ₩7,823 | ₩8,357 | ₩7,823 | ₩8,357 | +6.83% | 7천 |
|---|
| 2026.07.08 | ₩8,461 | ₩8,461 | ₩8,197 | ₩8,197 | -3.12% | 7.7천 |
|---|
| 2026.07.07 | ₩8,010 | ₩8,811 | ₩7,799 | ₩8,811 | +10.00% | 1.6만 |
|---|
| 2026.07.06 | ₩7,876 | ₩8,143 | ₩7,863 | ₩7,863 | -0.17% | 7.2천 |
|---|
| 2026.07.02 | ₩8,061 | ₩8,517 | ₩8,061 | ₩8,517 | +5.66% | 4.2천 |
|---|
| 2026.07.01 | ₩8,944 | ₩8,944 | ₩8,464 | ₩8,657 | -3.21% | 8.8천 |
|---|
| 2026.06.30 | ₩8,254 | ₩9,105 | ₩8,170 | ₩8,944 | +8.36% | 1.8만 |
|---|
| 2026.06.29 | ₩8,010 | ₩8,811 | ₩7,916 | ₩8,571 | +7.00% | 2.6만 |
|---|
| 2026.06.26 | ₩7,703 | ₩8,384 | ₩7,703 | ₩8,304 | +7.80% | 1.2만 |
|---|
| 2026.06.25 | ₩7,903 | ₩7,903 | ₩7,716 | ₩7,756 | -1.86% | 1.2만 |
|---|
| 2026.06.24 | ₩7,856 | ₩8,077 | ₩7,481 | ₩7,903 | +0.59% | 2.3만 |
|---|
| 2026.06.23 | ₩8,043 | ₩8,070 | ₩7,743 | ₩7,910 | -1.66% | 1.4만 |
|---|
| 2026.06.22 | ₩8,237 | ₩8,277 | ₩7,369 | ₩7,369 | -10.53% | 8.8천 |
|---|
| 2026.06.18 | ₩8,250 | ₩8,250 | ₩8,077 | ₩8,250 | 0.00% | 5.6천 |
|---|
| 2026.06.17 | ₩8,410 | ₩8,624 | ₩8,366 | ₩8,477 | +0.79% | 4.7천 |
|---|
| 2026.06.16 | ₩8,484 | ₩8,544 | ₩8,344 | ₩8,344 | -1.65% | 1.3만 |
|---|
| 2026.06.15 | ₩8,677 | ₩8,876 | ₩8,410 | ₩8,410 | -3.08% | 5.1천 |
|---|
| 2026.06.12 | ₩8,464 | ₩8,677 | ₩8,369 | ₩8,477 | +0.16% | 4.3천 |
|---|
| 2026.06.11 | ₩8,410 | ₩8,651 | ₩8,357 | ₩8,651 | +2.86% | 3.1만 |
|---|
| 2026.06.10 | ₩8,357 | ₩8,753 | ₩8,357 | ₩8,410 | +0.64% | 4.4만 |
|---|
| 2026.06.09 | ₩8,904 | ₩8,904 | ₩8,344 | ₩8,437 | -5.25% | 2.7만 |
|---|
| 2026.06.08 | ₩9,091 | ₩9,105 | ₩8,691 | ₩8,958 | -1.47% | 1.1만 |
|---|
| 2026.06.05 | ₩8,803 | ₩9,332 | ₩8,803 | ₩9,145 | +3.88% | 6.7천 |
|---|
| 2026.06.04 | ₩9,203 | ₩9,345 | ₩9,203 | ₩9,345 | +1.54% | 4.8천 |
|---|
| 2026.06.03 | ₩9,038 | ₩9,345 | ₩8,771 | ₩9,345 | +3.40% | 5.2만 |
|---|
| 2026.06.02 | ₩8,811 | ₩9,345 | ₩8,748 | ₩9,065 | +2.88% | 2.5만 |
|---|
| 2026.06.01 | ₩8,878 | ₩9,131 | ₩8,677 | ₩9,131 | +2.86% | 1.4만 |
|---|
| 2026.05.29 | ₩9,178 | ₩9,358 | ₩8,918 | ₩8,958 | -2.40% | 1.6만 |
|---|
| 2026.05.28 | ₩9,079 | ₩9,345 | ₩8,931 | ₩9,065 | -0.16% | 6.2만 |
|---|
| 2026.05.27 | ₩9,134 | ₩9,345 | ₩9,127 | ₩9,305 | +1.87% | 3천 |
|---|
| 2026.05.26 | ₩9,332 | ₩9,532 | ₩9,235 | ₩9,372 | +0.43% | 1.8만 |
|---|
| 2026.05.22 | ₩9,078 | ₩9,398 | ₩9,012 | ₩9,385 | +3.38% | 1.3만 |
|---|
| 2026.05.21 | ₩9,278 | ₩9,465 | ₩8,677 | ₩9,398 | +1.29% | 2.4만 |
|---|
| 2026.05.20 | ₩9,158 | ₩9,332 | ₩9,138 | ₩9,298 | +1.53% | 1.6만 |
|---|
| 2026.05.19 | ₩9,385 | ₩9,492 | ₩9,078 | ₩9,438 | +0.57% | 1.6만 |
|---|
| 2026.05.18 | ₩9,185 | ₩9,532 | ₩8,704 | ₩9,532 | +3.78% | 2.9만 |
|---|
| 2026.05.15 | ₩8,971 | ₩9,538 | ₩8,731 | ₩9,011 | +0.45% | 4만 |
|---|
| 2026.05.14 | ₩9,251 | ₩9,572 | ₩9,024 | ₩9,372 | +1.30% | 10.3만 |
|---|
| 2026.05.13 | ₩9,452 | ₩9,639 | ₩9,158 | ₩9,585 | +1.41% | 6.5천 |
|---|
| 2026.05.12 | ₩9,498 | ₩9,679 | ₩8,904 | ₩9,679 | +1.90% | 2만 |
|---|
| 2026.05.11 | ₩9,545 | ₩9,545 | ₩9,345 | ₩9,398 | -1.54% | 1만 |
|---|
| 2026.05.08 | ₩9,231 | ₩9,625 | ₩9,231 | ₩9,545 | +3.40% | 1.6만 |
|---|
| 2026.05.07 | ₩9,211 | ₩9,665 | ₩9,211 | ₩9,412 | +2.17% | 9.2만 |
|---|
| 2026.05.06 | ₩8,984 | ₩9,392 | ₩8,878 | ₩9,051 | +0.74% | 3.9만 |
|---|
| 2026.05.05 | ₩9,078 | ₩9,545 | ₩8,998 | ₩8,998 | -0.88% | 5.5만 |
|---|
| 2026.05.04 | ₩8,513 | ₩9,332 | ₩8,477 | ₩8,904 | +4.59% | 2.9만 |
|---|
| 2026.05.01 | ₩8,672 | ₩9,345 | ₩8,490 | ₩8,611 | -0.71% | 15.8만 |
|---|
| 2026.04.30 | ₩8,197 | ₩9,051 | ₩8,037 | ₩8,998 | +9.77% | 11.7만 |
|---|
| 2026.04.29 | ₩9,345 | ₩10,026 | ₩8,344 | ₩9,198 | -1.57% | 675.9만 |
|---|
| 2026.04.28 | ₩9,011 | ₩9,091 | ₩9,011 | ₩9,011 | 0.00% | 4.1천 |
|---|
| 2026.04.27 | ₩9,011 | ₩9,171 | ₩8,944 | ₩9,024 | +0.15% | 1.3만 |
|---|
| 2026.04.24 | ₩9,158 | ₩9,211 | ₩9,011 | ₩9,111 | -0.51% | 2.6천 |
|---|
| 2026.04.23 | ₩9,225 | ₩9,318 | ₩8,904 | ₩9,293 | +0.74% | 1.4만 |
|---|
| 2026.04.22 | ₩9,213 | ₩9,278 | ₩9,211 | ₩9,251 | +0.42% | 3.2천 |
|---|
| 2026.04.21 | ₩9,278 | ₩9,338 | ₩9,225 | ₩9,278 | 0.00% | 2천 |
|---|
| 2026.04.20 | ₩9,211 | ₩9,338 | ₩9,211 | ₩9,338 | +1.38% | 2.3천 |
|---|
| 2026.04.17 | ₩9,332 | ₩9,352 | ₩9,225 | ₩9,338 | +0.07% | 1.1천 |
|---|
| 2026.04.16 | ₩9,452 | ₩9,465 | ₩9,211 | ₩9,465 | +0.14% | 1.2만 |
|---|
| 2026.04.15 | ₩9,372 | ₩9,705 | ₩9,127 | ₩9,478 | +1.14% | 8.6천 |
|---|
| 2026.04.14 | ₩9,457 | ₩10,012 | ₩9,345 | ₩9,612 | +1.64% | 1.4만 |
|---|
| 2026.04.13 | ₩9,345 | ₩9,478 | ₩9,345 | ₩9,345 | 0.00% | 5.8천 |
|---|
| 2026.04.10 | ₩9,332 | ₩9,458 | ₩9,332 | ₩9,358 | +0.29% | 9.2천 |
|---|
| 2026.04.09 | ₩9,348 | ₩9,545 | ₩9,348 | ₩9,545 | +2.11% | 1.8만 |
|---|
| 2026.04.08 | ₩9,345 | ₩9,532 | ₩9,011 | ₩9,532 | +2.00% | 3만 |
|---|
| 2026.04.07 | ₩9,679 | ₩9,679 | ₩9,345 | ₩9,345 | -3.45% | 1.4만 |
|---|
| 2026.04.06 | ₩9,572 | ₩9,652 | ₩9,345 | ₩9,652 | +0.84% | 1.6만 |
|---|
| 2026.04.02 | ₩9,485 | ₩9,485 | ₩9,345 | ₩9,398 | -0.91% | 4.9천 |
|---|
| 2026.04.01 | ₩9,358 | ₩9,545 | ₩9,358 | ₩9,372 | +0.14% | 6천 |
|---|
| 2026.03.31 | ₩9,358 | ₩9,465 | ₩9,345 | ₩9,345 | -0.14% | 6.5천 |
|---|
| 2026.03.30 | ₩9,879 | ₩9,879 | ₩9,345 | ₩9,345 | -5.41% | 6.5천 |
|---|
| 2026.03.27 | ₩9,285 | ₩9,679 | ₩9,278 | ₩9,652 | +3.95% | 1.7만 |
|---|
| 2026.03.26 | ₩9,265 | ₩9,572 | ₩9,265 | ₩9,572 | +3.31% | 1.2만 |
|---|
| 2026.03.25 | ₩9,024 | ₩9,545 | ₩9,024 | ₩9,438 | +4.59% | 1.2만 |
|---|
| 2026.03.24 | ₩8,520 | ₩9,545 | ₩8,410 | ₩9,345 | +9.68% | 5.5만 |
|---|
| 2026.03.23 | ₩7,796 | ₩8,784 | ₩7,796 | ₩8,784 | +12.67% | 9.3천 |
|---|
| 2026.03.20 | ₩7,463 | ₩7,916 | ₩7,396 | ₩7,796 | +4.47% | 1.7만 |
|---|
| 2026.03.19 | ₩7,075 | ₩7,476 | ₩7,075 | ₩7,436 | +5.09% | 1.2만 |
|---|
| 2026.03.18 | ₩7,345 | ₩7,429 | ₩7,075 | ₩7,075 | -3.67% | 1.4만 |
|---|
| 2026.03.17 | ₩7,863 | ₩7,903 | ₩7,543 | ₩7,556 | -3.90% | 3.9천 |
|---|
| 2026.03.16 | ₩7,997 | ₩8,010 | ₩7,596 | ₩7,636 | -4.51% | 1.4만 |
|---|
| 2026.03.13 | ₩7,997 | ₩8,063 | ₩7,543 | ₩7,569 | -5.34% | 6.6천 |
|---|
| 2026.03.12 | ₩8,357 | ₩8,357 | ₩7,810 | ₩8,065 | -3.50% | 3.9천 |
|---|
| 2026.03.11 | ₩8,010 | ₩8,448 | ₩7,436 | ₩7,596 | -5.17% | 1.8만 |
|---|
| 2026.03.10 | ₩8,611 | ₩8,844 | ₩7,930 | ₩7,930 | -7.91% | 2.3만 |
|---|
| 2026.03.09 | ₩8,798 | ₩8,798 | ₩8,357 | ₩8,365 | -4.92% | 3만 |
|---|
| 2026.03.06 | ₩8,170 | ₩8,664 | ₩8,170 | ₩8,377 | +2.53% | 1만 |
|---|
| 2026.03.05 | ₩8,891 | ₩8,891 | ₩8,584 | ₩8,664 | -2.55% | 3.4천 |
|---|
| 2026.03.04 | ₩8,664 | ₩8,944 | ₩8,597 | ₩8,918 | +2.93% | 3.1천 |
|---|
| 2026.03.03 | ₩8,971 | ₩9,091 | ₩8,464 | ₩9,065 | +1.04% | 8.4천 |
|---|
| 2026.03.02 | ₩8,023 | ₩9,783 | ₩8,010 | ₩9,478 | +18.14% | 2.5만 |
|---|
| 2026.02.27 | ₩9,222 | ₩9,812 | ₩9,011 | ₩9,071 | -1.64% | 2.8만 |
|---|
| 2026.02.26 | ₩8,344 | ₩9,398 | ₩8,344 | ₩9,345 | +12.00% | 1.7만 |
|---|
| 2026.02.25 | ₩7,977 | ₩8,517 | ₩7,977 | ₩8,517 | +6.78% | 7.7천 |
|---|
| 2026.02.24 | ₩7,756 | ₩8,304 | ₩7,656 | ₩8,297 | +6.97% | 1만 |
|---|
| 2026.02.23 | ₩7,503 | ₩7,763 | ₩7,503 | ₩7,756 | +3.38% | 1.4만 |
|---|
| 2026.02.20 | ₩7,930 | ₩7,997 | ₩7,342 | ₩7,342 | -7.41% | 2.1천 |
|---|
| 2026.02.19 | ₩7,409 | ₩7,863 | ₩7,409 | ₩7,850 | +5.95% | 4.4천 |
|---|
| 2026.02.18 | ₩7,476 | ₩7,828 | ₩7,329 | ₩7,329 | -1.96% | 7.2천 |
|---|
| 2026.02.17 | ₩7,342 | ₩7,997 | ₩7,342 | ₩7,863 | +7.09% | 9.5천 |
|---|
| 2026.02.13 | ₩8,177 | ₩8,177 | ₩8,010 | ₩8,174 | -0.03% | 2.5천 |
|---|
| 2026.02.12 | ₩8,557 | ₩8,557 | ₩7,890 | ₩8,130 | -4.99% | 4.4천 |
|---|
| 2026.02.11 | ₩8,504 | ₩8,891 | ₩8,244 | ₩8,637 | +1.57% | 1.2만 |
|---|
| 2026.02.10 | ₩8,904 | ₩8,904 | ₩8,904 | ₩8,904 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩8,784 | ₩9,122 | ₩8,677 | ₩8,904 | +1.37% | 1.5만 |
|---|
| 2026.02.06 | ₩8,930 | ₩8,984 | ₩8,878 | ₩8,971 | +0.46% | 5.6천 |
|---|
| 2026.02.05 | ₩8,757 | ₩9,118 | ₩8,611 | ₩8,691 | -0.76% | 1.1만 |
|---|
| 2026.02.04 | ₩8,677 | ₩9,211 | ₩8,557 | ₩9,158 | +5.54% | 1.4만 |
|---|
| 2026.02.03 | ₩8,544 | ₩9,329 | ₩8,544 | ₩8,918 | +4.37% | 1.9만 |
|---|
| 2026.02.02 | ₩8,656 | ₩9,356 | ₩8,656 | ₩8,891 | +2.71% | 1.9만 |
|---|
| 2026.01.30 | ₩9,358 | ₩9,412 | ₩9,011 | ₩9,091 | -2.85% | 9.2천 |
|---|
| 2026.01.29 | ₩9,558 | ₩9,558 | ₩9,211 | ₩9,556 | -0.03% | 1.6만 |
|---|
| 2026.01.28 | ₩10,333 | ₩10,333 | ₩8,277 | ₩9,866 | -4.52% | 3.2만 |
|---|
| 2026.01.27 | ₩10,253 | ₩10,413 | ₩9,932 | ₩10,413 | +1.56% | 7.2천 |
|---|
| 2026.01.26 | ₩10,533 | ₩10,573 | ₩10,078 | ₩10,266 | -2.53% | 1.2만 |
|---|
| 2026.01.23 | ₩10,052 | ₩10,600 | ₩9,919 | ₩10,573 | +5.18% | 2.7만 |
|---|
| 2026.01.22 | ₩9,852 | ₩10,546 | ₩9,518 | ₩9,959 | +1.08% | 1만 |
|---|
| 2026.01.21 | ₩10,039 | ₩10,586 | ₩9,372 | ₩9,852 | -1.86% | 1.7만 |
|---|
| 2026.01.20 | ₩10,012 | ₩10,386 | ₩9,803 | ₩10,039 | +0.27% | 1.9만 |
|---|
| 2026.01.16 | ₩10,373 | ₩10,426 | ₩9,995 | ₩10,359 | -0.13% | 5.9천 |
|---|
| 2026.01.15 | ₩10,173 | ₩10,640 | ₩10,173 | ₩10,640 | +4.59% | 1.7만 |
|---|
| 2026.01.14 | ₩10,399 | ₩10,680 | ₩9,866 | ₩10,680 | +2.70% | 2.8만 |
|---|
| 2026.01.13 | ₩10,333 | ₩10,680 | ₩9,812 | ₩10,399 | +0.65% | 2.4만 |
|---|
| 2026.01.12 | ₩9,492 | ₩10,720 | ₩9,492 | ₩10,293 | +8.44% | 5.1만 |
|---|
| 2026.01.09 | ₩9,545 | ₩9,932 | ₩8,055 | ₩9,919 | +3.92% | 3.9만 |
|---|
| 2026.01.08 | ₩8,304 | ₩9,657 | ₩8,155 | ₩9,518 | +14.63% | 2.7만 |
|---|
| 2026.01.07 | ₩8,277 | ₩8,417 | ₩8,223 | ₩8,237 | -0.48% | 4.3만 |
|---|
| 2026.01.06 | ₩8,170 | ₩8,768 | ₩8,077 | ₩8,304 | +1.63% | 2.3만 |
|---|
| 2026.01.05 | ₩8,664 | ₩8,811 | ₩8,290 | ₩8,350 | -3.62% | 3.8만 |
|---|
| 2026.01.02 | ₩9,251 | ₩9,265 | ₩8,684 | ₩8,878 | -4.04% | 1.6만 |
|---|
| 2025.12.31 | ₩8,838 | ₩9,612 | ₩8,838 | ₩9,251 | +4.68% | 2.4만 |
|---|
| 2025.12.30 | ₩9,078 | ₩9,398 | ₩9,078 | ₩9,105 | +0.29% | 1.9만 |
|---|
| 2025.12.29 | ₩9,732 | ₩9,732 | ₩8,741 | ₩9,358 | -3.84% | 3.1만 |
|---|
| 2025.12.26 | ₩10,186 | ₩10,477 | ₩9,692 | ₩9,892 | -2.88% | 2.2만 |
|---|
| 2025.12.24 | ₩9,986 | ₩10,307 | ₩9,986 | ₩10,119 | +1.34% | 1.1만 |
|---|
| 2025.12.23 | ₩10,493 | ₩10,546 | ₩9,938 | ₩10,520 | +0.25% | 2만 |
|---|
| 2025.12.22 | ₩9,906 | ₩10,493 | ₩9,745 | ₩10,466 | +5.66% | 6.3만 |
|---|
| 2025.12.19 | ₩10,600 | ₩11,187 | ₩10,132 | ₩10,480 | -1.13% | 6.5만 |
|---|
| 2025.12.18 | ₩11,374 | ₩11,728 | ₩10,900 | ₩11,214 | -1.41% | 7.9만 |
|---|
| 2025.12.17 | ₩10,920 | ₩11,888 | ₩10,920 | ₩11,347 | +3.91% | 6.7만 |
|---|
| 2025.12.16 | ₩10,026 | ₩11,374 | ₩10,026 | ₩11,374 | +13.45% | 11만 |
|---|
| 2025.12.15 | ₩11,347 | ₩12,162 | ₩10,413 | ₩10,653 | -6.12% | 34만 |
|---|
| 2025.12.12 | ₩10,266 | ₩11,961 | ₩10,039 | ₩11,601 | +13.00% | 92.5만 |
|---|
| 2025.12.11 | ₩11,281 | ₩13,163 | ₩9,478 | ₩10,680 | -5.33% | 2858.8만 |
|---|
| 2025.12.10 | ₩6,848 | ₩6,942 | ₩6,702 | ₩6,702 | -2.14% | 3.5천 |
|---|
| 2025.12.09 | ₩6,775 | ₩6,808 | ₩6,688 | ₩6,808 | +0.49% | 4천 |
|---|
| 2025.12.08 | ₩6,929 | ₩6,929 | ₩6,581 | ₩6,915 | -0.19% | 3.1천 |
|---|
| 2025.12.05 | ₩6,707 | ₩6,715 | ₩6,702 | ₩6,715 | +0.12% | 3천 |
|---|
| 2025.12.04 | ₩6,675 | ₩6,768 | ₩6,288 | ₩6,675 | 0.00% | 1.1만 |
|---|
| 2025.12.03 | ₩6,942 | ₩6,942 | ₩6,708 | ₩6,808 | -1.92% | 2.4천 |
|---|
| 2025.12.02 | ₩6,790 | ₩6,868 | ₩6,615 | ₩6,615 | -2.58% | 4.4천 |
|---|
| 2025.12.01 | ₩6,675 | ₩6,842 | ₩6,675 | ₩6,732 | +0.86% | 1.3만 |
|---|
| 2025.11.28 | ₩6,827 | ₩7,102 | ₩6,814 | ₩6,814 | -0.20% | 2.2천 |
|---|
| 2025.11.26 | ₩6,742 | ₩6,955 | ₩6,675 | ₩6,675 | -0.99% | 3.9만 |
|---|
| 2025.11.25 | ₩6,381 | ₩7,009 | ₩6,381 | ₩6,875 | +7.74% | 7.5천 |
|---|
| 2025.11.24 | ₩6,911 | ₩6,911 | ₩6,401 | ₩6,541 | -5.35% | 1.3만 |
|---|
| 2025.11.21 | ₩6,355 | ₩6,675 | ₩5,714 | ₩6,408 | +0.84% | 2.6만 |
|---|
| 2025.11.20 | ₩6,675 | ₩7,035 | ₩6,341 | ₩6,341 | -5.00% | 7.9천 |
|---|
| 2025.11.19 | ₩6,515 | ₩6,678 | ₩6,515 | ₩6,515 | 0.00% | 1천 |
|---|
| 2025.11.18 | ₩6,541 | ₩6,608 | ₩6,541 | ₩6,608 | +1.02% | 900 |
|---|
| 2025.11.17 | ₩6,541 | ₩6,715 | ₩6,515 | ₩6,515 | -0.41% | 3.8천 |
|---|
| 2025.11.14 | ₩6,702 | ₩6,808 | ₩6,489 | ₩6,489 | -3.17% | 1만 |
|---|
| 2025.11.13 | ₩6,608 | ₩7,583 | ₩6,608 | ₩6,942 | +5.05% | 1.1만 |
|---|
| 2025.11.12 | ₩6,836 | ₩6,836 | ₩6,461 | ₩6,568 | -3.93% | 1.8만 |
|---|
| 2025.11.11 | ₩6,768 | ₩6,768 | ₩6,768 | ₩6,768 | 0.00% | 700 |
|---|
| 2025.11.10 | ₩6,905 | ₩7,245 | ₩6,541 | ₩6,662 | -3.52% | 1만 |
|---|
| 2025.11.07 | ₩6,822 | ₩7,242 | ₩6,501 | ₩6,902 | +1.17% | 2만 |
|---|
| 2025.11.06 | ₩7,209 | ₩7,609 | ₩6,942 | ₩7,019 | -2.63% | 4.1천 |
|---|
| 2025.11.05 | ₩6,742 | ₩7,189 | ₩6,742 | ₩6,901 | +2.36% | 5.6천 |
|---|
| 2025.11.04 | ₩7,236 | ₩7,236 | ₩6,688 | ₩6,688 | -7.56% | 3.1천 |
|---|
| 2025.11.03 | ₩7,346 | ₩7,663 | ₩7,049 | ₩7,663 | +4.31% | 3.2천 |
|---|
| 2025.10.31 | ₩6,942 | ₩7,516 | ₩6,942 | ₩7,463 | +7.50% | 5.5천 |
|---|
| 2025.10.30 | ₩7,009 | ₩7,489 | ₩6,808 | ₩7,356 | +4.95% | 1.1만 |
|---|
| 2025.10.29 | ₩7,049 | ₩7,661 | ₩6,888 | ₩6,888 | -2.27% | 9.5천 |
|---|
| 2025.10.28 | ₩7,943 | ₩8,017 | ₩6,969 | ₩7,262 | -8.57% | 1.8만 |
|---|
| 2025.10.27 | ₩7,567 | ₩8,330 | ₩6,726 | ₩8,330 | +10.09% | 1.7만 |
|---|
| 2025.10.24 | ₩8,277 | ₩8,277 | ₩7,516 | ₩7,516 | -9.19% | 2.4천 |
|---|
| 2025.10.23 | ₩8,277 | ₩8,811 | ₩8,277 | ₩8,277 | 0.00% | 2.2천 |
|---|
| 2025.10.22 | ₩8,611 | ₩8,944 | ₩7,908 | ₩8,237 | -4.34% | 5.5천 |
|---|
| 2025.10.21 | ₩8,769 | ₩9,010 | ₩8,704 | ₩8,717 | -0.59% | 7천 |
|---|
| 2025.10.20 | ₩9,185 | ₩9,305 | ₩8,971 | ₩8,971 | -2.33% | 3.4천 |
|---|
| 2025.10.17 | ₩8,223 | ₩9,185 | ₩8,223 | ₩9,185 | +11.69% | 1.3만 |
|---|
| 2025.10.16 | ₩7,405 | ₩8,277 | ₩6,982 | ₩8,170 | +10.33% | 4.4만 |
|---|
| 2025.10.15 | ₩7,289 | ₩7,289 | ₩7,075 | ₩7,075 | -2.93% | 5.2천 |
|---|
| 2025.10.14 | ₩6,848 | ₩7,409 | ₩6,848 | ₩7,409 | +8.19% | 1.2만 |
|---|
| 2025.10.13 | ₩7,049 | ₩7,743 | ₩6,688 | ₩7,209 | +2.27% | 7.6천 |
|---|
| 2025.10.10 | ₩7,503 | ₩7,503 | ₩6,808 | ₩6,987 | -6.87% | 5.1만 |
|---|