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 | ₩7,751 | ₩7,751 | ₩7,484 | ₩7,631 | -1.55% | 1.1만 |
| 2026.10.08 | ₩8,018 | ₩8,386 | ₩7,617 | ₩7,651 | -4.58% | 1.7만 |
| 2026.10.07 | ₩8,085 | ₩8,085 | ₩6,976 | ₩7,992 | -1.16% | 3.7만 |
| 2026.10.06 | ₩8,152 | ₩8,620 | ₩7,905 | ₩8,246 | +1.15% | 6만 |
| 2026.10.05 | ₩8,058 | ₩8,352 | ₩8,058 | ₩8,139 | +1.00% | 2.8만 |
| 2026.10.02 | ₩8,272 | ₩8,272 | ₩7,952 | ₩8,246 | -0.32% | 5.7천 |
| 2026.10.01 | ₩8,053 | ₩8,272 | ₩7,818 | ₩8,272 | +2.72% | 1.2만 |
| 2026.09.30 | ₩8,493 | ₩8,493 | ₩8,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,072 |
| -4.96% |
| 3.8천 |
| 2026.09.29 | ₩8,433 | ₩8,433 | ₩8,192 | ₩8,379 | -0.63% | 2천 |
|---|
| 2026.09.28 | ₩8,513 | ₩8,513 | ₩8,099 | ₩8,299 | -2.51% | 1.2만 |
|---|
| 2026.09.25 | ₩8,419 | ₩8,433 | ₩8,303 | ₩8,379 | -0.48% | 1.1만 |
|---|
| 2026.09.24 | ₩8,112 | ₩8,272 | ₩8,112 | ₩8,272 | +1.98% | 1.1천 |
|---|
| 2026.09.23 | ₩8,346 | ₩8,486 | ₩8,252 | ₩8,252 | -1.12% | 1.1만 |
|---|
| 2026.09.22 | ₩8,252 | ₩8,339 | ₩8,100 | ₩8,339 | +1.05% | 2.6천 |
|---|
| 2026.09.21 | ₩8,219 | ₩8,446 | ₩8,018 | ₩8,379 | +1.95% | 2.7만 |
|---|
| 2026.09.18 | ₩7,972 | ₩8,219 | ₩7,972 | ₩8,219 | +3.10% | 1.1만 |
|---|
| 2026.09.17 | ₩7,925 | ₩8,152 | ₩7,704 | ₩8,152 | +2.87% | 1.8만 |
|---|
| 2026.09.16 | ₩7,885 | ₩8,032 | ₩7,577 | ₩7,577 | -3.90% | 1.6만 |
|---|
| 2026.09.15 | ₩7,831 | ₩8,061 | ₩7,831 | ₩7,885 | +0.68% | 7.9천 |
|---|
| 2026.09.14 | ₩8,139 | ₩8,272 | ₩7,871 | ₩7,978 | -1.97% | 2.6만 |
|---|
| 2026.09.11 | ₩8,018 | ₩8,352 | ₩7,925 | ₩8,239 | +2.75% | 1.7만 |
|---|
| 2026.09.10 | ₩7,871 | ₩8,192 | ₩7,871 | ₩8,032 | +2.04% | 2.3만 |
|---|
| 2026.09.09 | ₩8,058 | ₩8,152 | ₩7,831 | ₩7,845 | -2.65% | 1.8만 |
|---|
| 2026.09.08 | ₩8,446 | ₩8,566 | ₩8,045 | ₩8,259 | -2.22% | 3.2만 |
|---|
| 2026.09.04 | ₩8,553 | ₩8,753 | ₩8,339 | ₩8,339 | -2.50% | 1.9만 |
|---|
| 2026.09.03 | ₩8,954 | ₩8,954 | ₩8,553 | ₩8,553 | -4.48% | 2만 |
|---|
| 2026.09.02 | ₩9,448 | ₩9,448 | ₩8,874 | ₩8,874 | -6.08% | 9.3천 |
|---|
| 2026.09.01 | ₩8,914 | ₩10,010 | ₩8,820 | ₩9,355 | +4.95% | 9.9만 |
|---|
| 2026.08.31 | ₩8,513 | ₩9,034 | ₩8,473 | ₩8,874 | +4.24% | 3.5만 |
|---|
| 2026.08.28 | ₩8,419 | ₩8,573 | ₩8,419 | ₩8,519 | +1.19% | 1.4만 |
|---|
| 2026.08.27 | ₩8,339 | ₩8,473 | ₩7,898 | ₩8,473 | +1.60% | 7.8천 |
|---|
| 2026.08.26 | ₩7,958 | ₩8,339 | ₩7,952 | ₩8,339 | +4.79% | 3만 |
|---|
| 2026.08.25 | ₩8,540 | ₩8,553 | ₩8,018 | ₩8,352 | -2.19% | 2.6만 |
|---|
| 2026.08.24 | ₩8,286 | ₩8,994 | ₩8,219 | ₩8,526 | +2.90% | 16.9만 |
|---|
| 2026.08.21 | ₩8,005 | ₩8,372 | ₩7,898 | ₩8,179 | +2.17% | 2.9만 |
|---|
| 2026.08.20 | ₩8,018 | ₩8,486 | ₩7,845 | ₩7,978 | -0.50% | 4.3만 |
|---|
| 2026.08.19 | ₩8,967 | ₩8,967 | ₩7,738 | ₩7,885 | -12.07% | 7.8만 |
|---|
| 2026.08.18 | ₩8,887 | ₩9,689 | ₩8,339 | ₩8,887 | 0.00% | 14.6만 |
|---|
| 2026.08.17 | ₩7,885 | ₩8,940 | ₩7,885 | ₩8,419 | +6.78% | 1.7만 |
|---|
| 2026.08.14 | ₩7,751 | ₩8,525 | ₩7,724 | ₩8,132 | +4.91% | 3.1만 |
|---|
| 2026.08.13 | ₩7,524 | ₩7,751 | ₩7,464 | ₩7,751 | +3.02% | 3만 |
|---|
| 2026.08.12 | ₩7,624 | ₩7,885 | ₩7,350 | ₩7,350 | -3.59% | 8.1천 |
|---|
| 2026.08.11 | ₩7,484 | ₩7,631 | ₩7,217 | ₩7,624 | +1.88% | 6.2천 |
|---|
| 2026.08.10 | ₩7,751 | ₩7,751 | ₩7,230 | ₩7,751 | 0.00% | 7.3천 |
|---|
| 2026.08.07 | ₩7,350 | ₩7,845 | ₩7,297 | ₩7,845 | +6.73% | 7.2천 |
|---|
| 2026.08.06 | ₩7,604 | ₩7,751 | ₩7,551 | ₩7,632 | +0.37% | 4.1천 |
|---|
| 2026.08.05 | ₩7,564 | ₩7,778 | ₩7,564 | ₩7,778 | +2.83% | 1.3천 |
|---|
| 2026.08.04 | ₩7,617 | ₩8,018 | ₩7,617 | ₩7,684 | +0.88% | 2.5만 |
|---|
| 2026.08.03 | ₩7,631 | ₩7,885 | ₩7,617 | ₩7,738 | +1.40% | 1.1만 |
|---|
| 2026.07.31 | ₩7,537 | ₩8,018 | ₩7,537 | ₩8,005 | +6.21% | 5.7천 |
|---|
| 2026.07.30 | ₩7,751 | ₩7,965 | ₩7,684 | ₩7,965 | +2.76% | 4.3천 |
|---|
| 2026.07.29 | ₩8,125 | ₩8,125 | ₩7,751 | ₩7,978 | -1.81% | 7.2천 |
|---|
| 2026.07.28 | ₩7,751 | ₩8,266 | ₩7,671 | ₩7,978 | +2.93% | 3만 |
|---|
| 2026.07.27 | ₩8,005 | ₩8,192 | ₩7,564 | ₩8,018 | +0.17% | 1.8만 |
|---|
| 2026.07.24 | ₩7,771 | ₩8,018 | ₩7,230 | ₩8,018 | +3.18% | 7.4천 |
|---|
| 2026.07.23 | ₩6,775 | ₩8,152 | ₩6,775 | ₩7,617 | +12.43% | 2.6만 |
|---|
| 2026.07.22 | ₩7,417 | ₩7,417 | ₩7,417 | ₩7,417 | 0.00% | 900 |
|---|
| 2026.07.21 | ₩7,564 | ₩7,818 | ₩7,257 | ₩7,417 | -1.94% | 8.1천 |
|---|
| 2026.07.20 | ₩7,992 | ₩7,992 | ₩7,350 | ₩7,537 | -5.69% | 9.6천 |
|---|
| 2026.07.17 | ₩8,366 | ₩8,393 | ₩6,682 | ₩7,778 | -7.03% | 3.3만 |
|---|
| 2026.07.16 | ₩8,152 | ₩8,473 | ₩7,885 | ₩7,885 | -3.28% | 2.4만 |
|---|
| 2026.07.15 | ₩8,372 | ₩8,740 | ₩8,152 | ₩8,152 | -2.63% | 1.2만 |
|---|
| 2026.07.14 | ₩8,326 | ₩8,660 | ₩7,885 | ₩8,205 | -1.44% | 3.4만 |
|---|
| 2026.07.13 | ₩7,965 | ₩8,393 | ₩7,845 | ₩8,085 | +1.51% | 1.7만 |
|---|
| 2026.07.10 | ₩8,139 | ₩8,366 | ₩8,078 | ₩8,078 | -0.74% | 5.6천 |
|---|
| 2026.07.09 | ₩7,831 | ₩8,366 | ₩7,831 | ₩8,366 | +6.83% | 7천 |
|---|
| 2026.07.08 | ₩8,470 | ₩8,470 | ₩8,205 | ₩8,205 | -3.12% | 7.7천 |
|---|
| 2026.07.07 | ₩8,018 | ₩8,820 | ₩7,807 | ₩8,820 | +10.00% | 1.6만 |
|---|
| 2026.07.06 | ₩7,885 | ₩8,152 | ₩7,871 | ₩7,871 | -0.17% | 7.2천 |
|---|
| 2026.07.02 | ₩8,069 | ₩8,526 | ₩8,069 | ₩8,526 | +5.66% | 4.2천 |
|---|
| 2026.07.01 | ₩8,954 | ₩8,954 | ₩8,473 | ₩8,666 | -3.21% | 8.8천 |
|---|
| 2026.06.30 | ₩8,263 | ₩9,114 | ₩8,179 | ₩8,954 | +8.36% | 1.8만 |
|---|
| 2026.06.29 | ₩8,018 | ₩8,820 | ₩7,925 | ₩8,580 | +7.00% | 2.6만 |
|---|
| 2026.06.26 | ₩7,711 | ₩8,393 | ₩7,711 | ₩8,312 | +7.80% | 1.2만 |
|---|
| 2026.06.25 | ₩7,911 | ₩7,911 | ₩7,724 | ₩7,764 | -1.86% | 1.2만 |
|---|
| 2026.06.24 | ₩7,865 | ₩8,085 | ₩7,489 | ₩7,911 | +0.59% | 2.3만 |
|---|
| 2026.06.23 | ₩8,052 | ₩8,078 | ₩7,751 | ₩7,918 | -1.66% | 1.4만 |
|---|
| 2026.06.22 | ₩8,246 | ₩8,286 | ₩7,377 | ₩7,377 | -10.53% | 8.8천 |
|---|
| 2026.06.18 | ₩8,259 | ₩8,259 | ₩8,085 | ₩8,259 | 0.00% | 5.6천 |
|---|
| 2026.06.17 | ₩8,419 | ₩8,633 | ₩8,375 | ₩8,486 | +0.79% | 4.7천 |
|---|
| 2026.06.16 | ₩8,493 | ₩8,553 | ₩8,352 | ₩8,352 | -1.65% | 1.3만 |
|---|
| 2026.06.15 | ₩8,687 | ₩8,886 | ₩8,419 | ₩8,419 | -3.08% | 5.1천 |
|---|
| 2026.06.12 | ₩8,473 | ₩8,687 | ₩8,378 | ₩8,486 | +0.16% | 4.3천 |
|---|
| 2026.06.11 | ₩8,419 | ₩8,660 | ₩8,366 | ₩8,660 | +2.86% | 3.1만 |
|---|
| 2026.06.10 | ₩8,366 | ₩8,763 | ₩8,366 | ₩8,419 | +0.64% | 4.4만 |
|---|
| 2026.06.09 | ₩8,914 | ₩8,914 | ₩8,352 | ₩8,446 | -5.25% | 2.7만 |
|---|
| 2026.06.08 | ₩9,101 | ₩9,114 | ₩8,700 | ₩8,967 | -1.47% | 1.1만 |
|---|
| 2026.06.05 | ₩8,812 | ₩9,341 | ₩8,812 | ₩9,154 | +3.88% | 6.7천 |
|---|
| 2026.06.04 | ₩9,213 | ₩9,355 | ₩9,213 | ₩9,355 | +1.54% | 4.8천 |
|---|
| 2026.06.03 | ₩9,047 | ₩9,355 | ₩8,780 | ₩9,355 | +3.40% | 5.2만 |
|---|
| 2026.06.02 | ₩8,820 | ₩9,355 | ₩8,757 | ₩9,074 | +2.88% | 2.5만 |
|---|
| 2026.06.01 | ₩8,887 | ₩9,141 | ₩8,687 | ₩9,141 | +2.86% | 1.4만 |
|---|
| 2026.05.29 | ₩9,188 | ₩9,368 | ₩8,927 | ₩8,967 | -2.40% | 1.6만 |
|---|
| 2026.05.28 | ₩9,089 | ₩9,355 | ₩8,940 | ₩9,074 | -0.16% | 6.2만 |
|---|
| 2026.05.27 | ₩9,144 | ₩9,355 | ₩9,137 | ₩9,315 | +1.87% | 3천 |
|---|
| 2026.05.26 | ₩9,341 | ₩9,542 | ₩9,245 | ₩9,381 | +0.43% | 1.8만 |
|---|
| 2026.05.22 | ₩9,087 | ₩9,408 | ₩9,022 | ₩9,395 | +3.38% | 1.3만 |
|---|
| 2026.05.21 | ₩9,288 | ₩9,475 | ₩8,687 | ₩9,408 | +1.29% | 2.4만 |
|---|
| 2026.05.20 | ₩9,168 | ₩9,341 | ₩9,148 | ₩9,308 | +1.53% | 1.6만 |
|---|
| 2026.05.19 | ₩9,395 | ₩9,502 | ₩9,087 | ₩9,448 | +0.57% | 1.6만 |
|---|
| 2026.05.18 | ₩9,194 | ₩9,542 | ₩8,713 | ₩9,542 | +3.78% | 2.9만 |
|---|
| 2026.05.15 | ₩8,981 | ₩9,549 | ₩8,740 | ₩9,021 | +0.45% | 4만 |
|---|
| 2026.05.14 | ₩9,261 | ₩9,582 | ₩9,034 | ₩9,381 | +1.30% | 10.3만 |
|---|
| 2026.05.13 | ₩9,462 | ₩9,649 | ₩9,168 | ₩9,595 | +1.41% | 6.5천 |
|---|
| 2026.05.12 | ₩9,508 | ₩9,689 | ₩8,914 | ₩9,689 | +1.90% | 2만 |
|---|
| 2026.05.11 | ₩9,555 | ₩9,555 | ₩9,355 | ₩9,408 | -1.54% | 1만 |
|---|
| 2026.05.08 | ₩9,241 | ₩9,635 | ₩9,241 | ₩9,555 | +3.40% | 1.6만 |
|---|
| 2026.05.07 | ₩9,221 | ₩9,675 | ₩9,221 | ₩9,422 | +2.17% | 9.2만 |
|---|
| 2026.05.06 | ₩8,994 | ₩9,402 | ₩8,887 | ₩9,061 | +0.74% | 3.9만 |
|---|
| 2026.05.05 | ₩9,087 | ₩9,555 | ₩9,007 | ₩9,007 | -0.88% | 5.5만 |
|---|
| 2026.05.04 | ₩8,522 | ₩9,341 | ₩8,486 | ₩8,914 | +4.59% | 2.9만 |
|---|
| 2026.05.01 | ₩8,681 | ₩9,355 | ₩8,499 | ₩8,620 | -0.71% | 15.8만 |
|---|
| 2026.04.30 | ₩8,205 | ₩9,061 | ₩8,045 | ₩9,007 | +9.77% | 11.7만 |
|---|
| 2026.04.29 | ₩9,355 | ₩10,036 | ₩8,352 | ₩9,208 | -1.57% | 675.9만 |
|---|
| 2026.04.28 | ₩9,021 | ₩9,101 | ₩9,021 | ₩9,021 | 0.00% | 4.1천 |
|---|
| 2026.04.27 | ₩9,021 | ₩9,181 | ₩8,954 | ₩9,034 | +0.15% | 1.3만 |
|---|
| 2026.04.24 | ₩9,168 | ₩9,221 | ₩9,021 | ₩9,121 | -0.51% | 2.6천 |
|---|
| 2026.04.23 | ₩9,234 | ₩9,328 | ₩8,914 | ₩9,303 | +0.74% | 1.4만 |
|---|
| 2026.04.22 | ₩9,222 | ₩9,288 | ₩9,221 | ₩9,261 | +0.42% | 3.2천 |
|---|
| 2026.04.21 | ₩9,288 | ₩9,348 | ₩9,234 | ₩9,288 | 0.00% | 2천 |
|---|
| 2026.04.20 | ₩9,221 | ₩9,348 | ₩9,221 | ₩9,348 | +1.38% | 2.3천 |
|---|
| 2026.04.17 | ₩9,341 | ₩9,361 | ₩9,234 | ₩9,348 | +0.07% | 1.1천 |
|---|
| 2026.04.16 | ₩9,462 | ₩9,475 | ₩9,221 | ₩9,475 | +0.14% | 1.2만 |
|---|
| 2026.04.15 | ₩9,381 | ₩9,716 | ₩9,137 | ₩9,488 | +1.14% | 8.6천 |
|---|
| 2026.04.14 | ₩9,467 | ₩10,023 | ₩9,355 | ₩9,622 | +1.64% | 1.4만 |
|---|
| 2026.04.13 | ₩9,355 | ₩9,488 | ₩9,355 | ₩9,355 | 0.00% | 5.8천 |
|---|
| 2026.04.10 | ₩9,341 | ₩9,468 | ₩9,341 | ₩9,368 | +0.29% | 9.2천 |
|---|
| 2026.04.09 | ₩9,357 | ₩9,555 | ₩9,357 | ₩9,555 | +2.11% | 1.8만 |
|---|
| 2026.04.08 | ₩9,355 | ₩9,542 | ₩9,021 | ₩9,542 | +2.00% | 3만 |
|---|
| 2026.04.07 | ₩9,689 | ₩9,689 | ₩9,355 | ₩9,355 | -3.45% | 1.4만 |
|---|
| 2026.04.06 | ₩9,582 | ₩9,662 | ₩9,355 | ₩9,662 | +0.84% | 1.6만 |
|---|
| 2026.04.02 | ₩9,495 | ₩9,495 | ₩9,355 | ₩9,408 | -0.91% | 4.9천 |
|---|
| 2026.04.01 | ₩9,368 | ₩9,555 | ₩9,368 | ₩9,381 | +0.14% | 6천 |
|---|
| 2026.03.31 | ₩9,368 | ₩9,475 | ₩9,355 | ₩9,355 | -0.14% | 6.5천 |
|---|
| 2026.03.30 | ₩9,889 | ₩9,889 | ₩9,355 | ₩9,355 | -5.41% | 6.5천 |
|---|
| 2026.03.27 | ₩9,295 | ₩9,689 | ₩9,288 | ₩9,662 | +3.95% | 1.7만 |
|---|
| 2026.03.26 | ₩9,275 | ₩9,582 | ₩9,275 | ₩9,582 | +3.31% | 1.2만 |
|---|
| 2026.03.25 | ₩9,034 | ₩9,555 | ₩9,034 | ₩9,448 | +4.59% | 1.2만 |
|---|
| 2026.03.24 | ₩8,529 | ₩9,555 | ₩8,419 | ₩9,355 | +9.68% | 5.5만 |
|---|
| 2026.03.23 | ₩7,805 | ₩8,793 | ₩7,805 | ₩8,793 | +12.67% | 9.3천 |
|---|
| 2026.03.20 | ₩7,470 | ₩7,925 | ₩7,404 | ₩7,805 | +4.47% | 1.7만 |
|---|
| 2026.03.19 | ₩7,083 | ₩7,484 | ₩7,083 | ₩7,444 | +5.09% | 1.2만 |
|---|
| 2026.03.18 | ₩7,353 | ₩7,437 | ₩7,083 | ₩7,083 | -3.67% | 1.4만 |
|---|
| 2026.03.17 | ₩7,871 | ₩7,911 | ₩7,551 | ₩7,564 | -3.90% | 3.9천 |
|---|
| 2026.03.16 | ₩8,005 | ₩8,018 | ₩7,604 | ₩7,644 | -4.51% | 1.4만 |
|---|
| 2026.03.13 | ₩8,005 | ₩8,072 | ₩7,551 | ₩7,577 | -5.34% | 6.6천 |
|---|
| 2026.03.12 | ₩8,366 | ₩8,366 | ₩7,818 | ₩8,073 | -3.50% | 3.9천 |
|---|
| 2026.03.11 | ₩8,018 | ₩8,457 | ₩7,444 | ₩7,604 | -5.17% | 1.8만 |
|---|
| 2026.03.10 | ₩8,620 | ₩8,854 | ₩7,938 | ₩7,938 | -7.91% | 2.3만 |
|---|
| 2026.03.09 | ₩8,807 | ₩8,807 | ₩8,366 | ₩8,374 | -4.92% | 3만 |
|---|
| 2026.03.06 | ₩8,179 | ₩8,673 | ₩8,179 | ₩8,386 | +2.53% | 1만 |
|---|
| 2026.03.05 | ₩8,900 | ₩8,900 | ₩8,593 | ₩8,673 | -2.55% | 3.4천 |
|---|
| 2026.03.04 | ₩8,673 | ₩8,954 | ₩8,606 | ₩8,927 | +2.93% | 3.1천 |
|---|
| 2026.03.03 | ₩8,981 | ₩9,101 | ₩8,473 | ₩9,074 | +1.04% | 8.4천 |
|---|
| 2026.03.02 | ₩8,032 | ₩9,793 | ₩8,018 | ₩9,488 | +18.14% | 2.5만 |
|---|
| 2026.02.27 | ₩9,232 | ₩9,822 | ₩9,021 | ₩9,081 | -1.64% | 2.8만 |
|---|
| 2026.02.26 | ₩8,352 | ₩9,408 | ₩8,352 | ₩9,355 | +12.00% | 1.7만 |
|---|
| 2026.02.25 | ₩7,985 | ₩8,526 | ₩7,985 | ₩8,526 | +6.78% | 7.7천 |
|---|
| 2026.02.24 | ₩7,764 | ₩8,312 | ₩7,664 | ₩8,306 | +6.97% | 1만 |
|---|
| 2026.02.23 | ₩7,511 | ₩7,771 | ₩7,511 | ₩7,764 | +3.38% | 1.4만 |
|---|
| 2026.02.20 | ₩7,938 | ₩8,005 | ₩7,350 | ₩7,350 | -7.41% | 2.1천 |
|---|
| 2026.02.19 | ₩7,417 | ₩7,871 | ₩7,417 | ₩7,858 | +5.95% | 4.4천 |
|---|
| 2026.02.18 | ₩7,484 | ₩7,837 | ₩7,337 | ₩7,337 | -1.96% | 7.2천 |
|---|
| 2026.02.17 | ₩7,350 | ₩8,005 | ₩7,350 | ₩7,871 | +7.09% | 9.5천 |
|---|
| 2026.02.13 | ₩8,185 | ₩8,185 | ₩8,018 | ₩8,183 | -0.03% | 2.5천 |
|---|
| 2026.02.12 | ₩8,566 | ₩8,566 | ₩7,898 | ₩8,139 | -4.99% | 4.4천 |
|---|
| 2026.02.11 | ₩8,513 | ₩8,900 | ₩8,252 | ₩8,646 | +1.57% | 1.2만 |
|---|
| 2026.02.10 | ₩8,914 | ₩8,914 | ₩8,914 | ₩8,914 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩8,793 | ₩9,132 | ₩8,687 | ₩8,914 | +1.37% | 1.5만 |
|---|
| 2026.02.06 | ₩8,939 | ₩8,994 | ₩8,887 | ₩8,981 | +0.46% | 5.6천 |
|---|
| 2026.02.05 | ₩8,767 | ₩9,128 | ₩8,620 | ₩8,700 | -0.76% | 1.1만 |
|---|
| 2026.02.04 | ₩8,687 | ₩9,221 | ₩8,566 | ₩9,168 | +5.54% | 1.4만 |
|---|
| 2026.02.03 | ₩8,553 | ₩9,339 | ₩8,553 | ₩8,927 | +4.37% | 1.9만 |
|---|
| 2026.02.02 | ₩8,665 | ₩9,365 | ₩8,665 | ₩8,900 | +2.71% | 1.9만 |
|---|
| 2026.01.30 | ₩9,368 | ₩9,422 | ₩9,021 | ₩9,101 | -2.85% | 9.2천 |
|---|
| 2026.01.29 | ₩9,569 | ₩9,569 | ₩9,221 | ₩9,566 | -0.03% | 1.6만 |
|---|
| 2026.01.28 | ₩10,344 | ₩10,344 | ₩8,286 | ₩9,876 | -4.52% | 3.2만 |
|---|
| 2026.01.27 | ₩10,263 | ₩10,424 | ₩9,943 | ₩10,424 | +1.56% | 7.2천 |
|---|
| 2026.01.26 | ₩10,544 | ₩10,584 | ₩10,088 | ₩10,277 | -2.53% | 1.2만 |
|---|
| 2026.01.23 | ₩10,063 | ₩10,611 | ₩9,929 | ₩10,584 | +5.18% | 2.7만 |
|---|
| 2026.01.22 | ₩9,863 | ₩10,557 | ₩9,528 | ₩9,969 | +1.08% | 1만 |
|---|
| 2026.01.21 | ₩10,050 | ₩10,598 | ₩9,381 | ₩9,863 | -1.86% | 1.7만 |
|---|
| 2026.01.20 | ₩10,023 | ₩10,397 | ₩9,813 | ₩10,050 | +0.27% | 1.9만 |
|---|
| 2026.01.16 | ₩10,384 | ₩10,437 | ₩10,006 | ₩10,370 | -0.13% | 5.9천 |
|---|
| 2026.01.15 | ₩10,183 | ₩10,651 | ₩10,183 | ₩10,651 | +4.59% | 1.7만 |
|---|
| 2026.01.14 | ₩10,410 | ₩10,691 | ₩9,876 | ₩10,691 | +2.70% | 2.8만 |
|---|
| 2026.01.13 | ₩10,344 | ₩10,691 | ₩9,822 | ₩10,410 | +0.65% | 2.4만 |
|---|
| 2026.01.12 | ₩9,502 | ₩10,731 | ₩9,502 | ₩10,304 | +8.44% | 5.1만 |
|---|
| 2026.01.09 | ₩9,555 | ₩9,943 | ₩8,064 | ₩9,929 | +3.92% | 3.9만 |
|---|
| 2026.01.08 | ₩8,312 | ₩9,667 | ₩8,164 | ₩9,528 | +14.63% | 2.7만 |
|---|
| 2026.01.07 | ₩8,286 | ₩8,426 | ₩8,232 | ₩8,246 | -0.48% | 4.3만 |
|---|
| 2026.01.06 | ₩8,179 | ₩8,777 | ₩8,085 | ₩8,312 | +1.63% | 2.3만 |
|---|
| 2026.01.05 | ₩8,673 | ₩8,820 | ₩8,299 | ₩8,359 | -3.62% | 3.8만 |
|---|
| 2026.01.02 | ₩9,261 | ₩9,275 | ₩8,693 | ₩8,887 | -4.04% | 1.6만 |
|---|
| 2025.12.31 | ₩8,847 | ₩9,622 | ₩8,847 | ₩9,261 | +4.68% | 2.4만 |
|---|
| 2025.12.30 | ₩9,087 | ₩9,408 | ₩9,087 | ₩9,114 | +0.29% | 1.9만 |
|---|
| 2025.12.29 | ₩9,742 | ₩9,742 | ₩8,751 | ₩9,368 | -3.84% | 3.1만 |
|---|
| 2025.12.26 | ₩10,197 | ₩10,488 | ₩9,702 | ₩9,903 | -2.88% | 2.2만 |
|---|
| 2025.12.24 | ₩9,996 | ₩10,318 | ₩9,996 | ₩10,130 | +1.34% | 1.1만 |
|---|
| 2025.12.23 | ₩10,504 | ₩10,557 | ₩9,948 | ₩10,531 | +0.25% | 2만 |
|---|
| 2025.12.22 | ₩9,916 | ₩10,504 | ₩9,756 | ₩10,477 | +5.66% | 6.3만 |
|---|
| 2025.12.19 | ₩10,611 | ₩11,199 | ₩10,143 | ₩10,491 | -1.13% | 6.5만 |
|---|
| 2025.12.18 | ₩11,386 | ₩11,740 | ₩10,912 | ₩11,226 | -1.41% | 7.9만 |
|---|
| 2025.12.17 | ₩10,932 | ₩11,901 | ₩10,932 | ₩11,359 | +3.91% | 6.7만 |
|---|
| 2025.12.16 | ₩10,036 | ₩11,386 | ₩10,036 | ₩11,386 | +13.45% | 11만 |
|---|
| 2025.12.15 | ₩11,359 | ₩12,175 | ₩10,424 | ₩10,664 | -6.12% | 34만 |
|---|
| 2025.12.12 | ₩10,277 | ₩11,974 | ₩10,050 | ₩11,613 | +13.00% | 92.5만 |
|---|
| 2025.12.11 | ₩11,292 | ₩13,177 | ₩9,488 | ₩10,691 | -5.33% | 2858.8만 |
|---|
| 2025.12.10 | ₩6,856 | ₩6,949 | ₩6,709 | ₩6,709 | -2.14% | 3.5천 |
|---|
| 2025.12.09 | ₩6,782 | ₩6,816 | ₩6,695 | ₩6,816 | +0.49% | 4천 |
|---|
| 2025.12.08 | ₩6,936 | ₩6,936 | ₩6,588 | ₩6,922 | -0.19% | 3.1천 |
|---|
| 2025.12.05 | ₩6,714 | ₩6,722 | ₩6,709 | ₩6,722 | +0.12% | 3천 |
|---|
| 2025.12.04 | ₩6,682 | ₩6,775 | ₩6,294 | ₩6,682 | 0.00% | 1.1만 |
|---|
| 2025.12.03 | ₩6,949 | ₩6,949 | ₩6,715 | ₩6,816 | -1.92% | 2.4천 |
|---|
| 2025.12.02 | ₩6,797 | ₩6,876 | ₩6,622 | ₩6,622 | -2.58% | 4.4천 |
|---|
| 2025.12.01 | ₩6,682 | ₩6,849 | ₩6,682 | ₩6,739 | +0.86% | 1.3만 |
|---|
| 2025.11.28 | ₩6,834 | ₩7,110 | ₩6,821 | ₩6,821 | -0.20% | 2.2천 |
|---|
| 2025.11.26 | ₩6,749 | ₩6,963 | ₩6,682 | ₩6,682 | -0.99% | 3.9만 |
|---|
| 2025.11.25 | ₩6,388 | ₩7,016 | ₩6,388 | ₩6,882 | +7.74% | 7.5천 |
|---|
| 2025.11.24 | ₩6,918 | ₩6,918 | ₩6,408 | ₩6,548 | -5.35% | 1.3만 |
|---|
| 2025.11.21 | ₩6,361 | ₩6,682 | ₩5,720 | ₩6,415 | +0.84% | 2.6만 |
|---|
| 2025.11.20 | ₩6,682 | ₩7,043 | ₩6,348 | ₩6,348 | -5.00% | 7.9천 |
|---|
| 2025.11.19 | ₩6,522 | ₩6,685 | ₩6,522 | ₩6,522 | 0.00% | 1천 |
|---|
| 2025.11.18 | ₩6,548 | ₩6,615 | ₩6,548 | ₩6,615 | +1.02% | 900 |
|---|
| 2025.11.17 | ₩6,548 | ₩6,722 | ₩6,522 | ₩6,522 | -0.41% | 3.8천 |
|---|
| 2025.11.14 | ₩6,709 | ₩6,816 | ₩6,496 | ₩6,496 | -3.17% | 1만 |
|---|
| 2025.11.13 | ₩6,615 | ₩7,591 | ₩6,615 | ₩6,949 | +5.05% | 1.1만 |
|---|
| 2025.11.12 | ₩6,844 | ₩6,844 | ₩6,468 | ₩6,575 | -3.93% | 1.8만 |
|---|
| 2025.11.11 | ₩6,775 | ₩6,775 | ₩6,775 | ₩6,775 | 0.00% | 700 |
|---|
| 2025.11.10 | ₩6,912 | ₩7,253 | ₩6,548 | ₩6,669 | -3.52% | 1만 |
|---|
| 2025.11.07 | ₩6,829 | ₩7,250 | ₩6,508 | ₩6,909 | +1.17% | 2만 |
|---|
| 2025.11.06 | ₩7,217 | ₩7,617 | ₩6,949 | ₩7,027 | -2.63% | 4.1천 |
|---|
| 2025.11.05 | ₩6,749 | ₩7,196 | ₩6,749 | ₩6,908 | +2.36% | 5.6천 |
|---|
| 2025.11.04 | ₩7,243 | ₩7,243 | ₩6,695 | ₩6,695 | -7.56% | 3.1천 |
|---|
| 2025.11.03 | ₩7,354 | ₩7,671 | ₩7,056 | ₩7,671 | +4.31% | 3.2천 |
|---|
| 2025.10.31 | ₩6,949 | ₩7,524 | ₩6,949 | ₩7,470 | +7.50% | 5.5천 |
|---|
| 2025.10.30 | ₩7,016 | ₩7,497 | ₩6,816 | ₩7,364 | +4.95% | 1.1만 |
|---|
| 2025.10.29 | ₩7,056 | ₩7,670 | ₩6,896 | ₩6,896 | -2.27% | 9.5천 |
|---|
| 2025.10.28 | ₩7,952 | ₩8,025 | ₩6,976 | ₩7,270 | -8.57% | 1.8만 |
|---|
| 2025.10.27 | ₩7,575 | ₩8,339 | ₩6,733 | ₩8,339 | +10.09% | 1.7만 |
|---|
| 2025.10.24 | ₩8,286 | ₩8,286 | ₩7,524 | ₩7,524 | -9.19% | 2.4천 |
|---|
| 2025.10.23 | ₩8,286 | ₩8,820 | ₩8,286 | ₩8,286 | 0.00% | 2.2천 |
|---|
| 2025.10.22 | ₩8,620 | ₩8,954 | ₩7,917 | ₩8,246 | -4.34% | 5.5천 |
|---|
| 2025.10.21 | ₩8,779 | ₩9,019 | ₩8,713 | ₩8,727 | -0.59% | 7천 |
|---|
| 2025.10.20 | ₩9,194 | ₩9,315 | ₩8,981 | ₩8,981 | -2.33% | 3.4천 |
|---|
| 2025.10.17 | ₩8,232 | ₩9,194 | ₩8,232 | ₩9,194 | +11.69% | 1.3만 |
|---|
| 2025.10.16 | ₩7,413 | ₩8,286 | ₩6,989 | ₩8,179 | +10.33% | 4.4만 |
|---|
| 2025.10.15 | ₩7,297 | ₩7,297 | ₩7,083 | ₩7,083 | -2.93% | 5.2천 |
|---|
| 2025.10.14 | ₩6,856 | ₩7,417 | ₩6,856 | ₩7,417 | +8.19% | 1.2만 |
|---|
| 2025.10.13 | ₩7,056 | ₩7,751 | ₩6,695 | ₩7,217 | +2.27% | 7.6천 |
|---|
| 2025.10.10 | ₩7,511 | ₩7,511 | ₩6,816 | ₩6,995 | -6.87% | 5.1만 |
|---|