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 | ₩7,739 | ₩7,739 | ₩7,473 | ₩7,619 | -1.55% | 1.1만 |
| 2026.10.08 | ₩8,006 | ₩8,373 | ₩7,606 | ₩7,639 | -4.58% | 1.7만 |
| 2026.10.07 | ₩8,073 | ₩8,073 | ₩6,965 | ₩7,980 | -1.16% | 3.7만 |
| 2026.10.06 | ₩8,140 | ₩8,607 | ₩7,893 | ₩8,233 | +1.15% | 6만 |
| 2026.10.05 | ₩8,046 | ₩8,340 | ₩8,046 | ₩8,126 | +1.00% | 2.8만 |
| 2026.10.02 | ₩8,260 | ₩8,260 | ₩7,940 | ₩8,233 | -0.32% | 5.7천 |
| 2026.10.01 | ₩8,041 | ₩8,260 | ₩7,806 | ₩8,260 | +2.72% | 1.2만 |
| 2026.09.30 | ₩8,480 | ₩8,480 | ₩8,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,060 |
| -4.96% |
| 3.8천 |
| 2026.09.29 | ₩8,420 | ₩8,420 | ₩8,180 | ₩8,367 | -0.63% | 2천 |
|---|
| 2026.09.28 | ₩8,500 | ₩8,500 | ₩8,086 | ₩8,286 | -2.51% | 1.2만 |
|---|
| 2026.09.25 | ₩8,407 | ₩8,420 | ₩8,291 | ₩8,367 | -0.48% | 1.1만 |
|---|
| 2026.09.24 | ₩8,100 | ₩8,260 | ₩8,100 | ₩8,260 | +1.98% | 1.1천 |
|---|
| 2026.09.23 | ₩8,333 | ₩8,473 | ₩8,240 | ₩8,240 | -1.12% | 1.1만 |
|---|
| 2026.09.22 | ₩8,240 | ₩8,327 | ₩8,088 | ₩8,327 | +1.05% | 2.6천 |
|---|
| 2026.09.21 | ₩8,206 | ₩8,433 | ₩8,006 | ₩8,367 | +1.95% | 2.7만 |
|---|
| 2026.09.18 | ₩7,960 | ₩8,206 | ₩7,960 | ₩8,206 | +3.10% | 1.1만 |
|---|
| 2026.09.17 | ₩7,913 | ₩8,140 | ₩7,693 | ₩8,140 | +2.87% | 1.8만 |
|---|
| 2026.09.16 | ₩7,873 | ₩8,020 | ₩7,566 | ₩7,566 | -3.90% | 1.6만 |
|---|
| 2026.09.15 | ₩7,819 | ₩8,049 | ₩7,819 | ₩7,873 | +0.68% | 7.9천 |
|---|
| 2026.09.14 | ₩8,126 | ₩8,260 | ₩7,859 | ₩7,966 | -1.97% | 2.6만 |
|---|
| 2026.09.11 | ₩8,006 | ₩8,340 | ₩7,913 | ₩8,226 | +2.75% | 1.7만 |
|---|
| 2026.09.10 | ₩7,859 | ₩8,180 | ₩7,859 | ₩8,020 | +2.04% | 2.3만 |
|---|
| 2026.09.09 | ₩8,046 | ₩8,140 | ₩7,819 | ₩7,833 | -2.65% | 1.8만 |
|---|
| 2026.09.08 | ₩8,433 | ₩8,553 | ₩8,033 | ₩8,246 | -2.22% | 3.2만 |
|---|
| 2026.09.04 | ₩8,540 | ₩8,740 | ₩8,327 | ₩8,327 | -2.50% | 1.9만 |
|---|
| 2026.09.03 | ₩8,940 | ₩8,940 | ₩8,540 | ₩8,540 | -4.48% | 2만 |
|---|
| 2026.09.02 | ₩9,434 | ₩9,434 | ₩8,860 | ₩8,860 | -6.08% | 9.3천 |
|---|
| 2026.09.01 | ₩8,900 | ₩9,995 | ₩8,807 | ₩9,341 | +4.95% | 9.9만 |
|---|
| 2026.08.31 | ₩8,500 | ₩9,020 | ₩8,460 | ₩8,860 | +4.24% | 3.5만 |
|---|
| 2026.08.28 | ₩8,407 | ₩8,560 | ₩8,407 | ₩8,507 | +1.19% | 1.4만 |
|---|
| 2026.08.27 | ₩8,327 | ₩8,460 | ₩7,886 | ₩8,460 | +1.60% | 7.8천 |
|---|
| 2026.08.26 | ₩7,946 | ₩8,327 | ₩7,940 | ₩8,327 | +4.79% | 3만 |
|---|
| 2026.08.25 | ₩8,527 | ₩8,540 | ₩8,006 | ₩8,340 | -2.19% | 2.6만 |
|---|
| 2026.08.24 | ₩8,273 | ₩8,980 | ₩8,206 | ₩8,513 | +2.90% | 16.9만 |
|---|
| 2026.08.21 | ₩7,993 | ₩8,360 | ₩7,886 | ₩8,166 | +2.17% | 2.9만 |
|---|
| 2026.08.20 | ₩8,006 | ₩8,473 | ₩7,833 | ₩7,966 | -0.50% | 4.3만 |
|---|
| 2026.08.19 | ₩8,954 | ₩8,954 | ₩7,726 | ₩7,873 | -12.07% | 7.8만 |
|---|
| 2026.08.18 | ₩8,874 | ₩9,674 | ₩8,327 | ₩8,874 | 0.00% | 14.6만 |
|---|
| 2026.08.17 | ₩7,873 | ₩8,927 | ₩7,873 | ₩8,407 | +6.78% | 1.7만 |
|---|
| 2026.08.14 | ₩7,739 | ₩8,512 | ₩7,713 | ₩8,120 | +4.91% | 3.1만 |
|---|
| 2026.08.13 | ₩7,513 | ₩7,739 | ₩7,453 | ₩7,739 | +3.02% | 3만 |
|---|
| 2026.08.12 | ₩7,613 | ₩7,873 | ₩7,339 | ₩7,339 | -3.59% | 8.1천 |
|---|
| 2026.08.11 | ₩7,473 | ₩7,619 | ₩7,206 | ₩7,613 | +1.88% | 6.2천 |
|---|
| 2026.08.10 | ₩7,739 | ₩7,739 | ₩7,219 | ₩7,739 | 0.00% | 7.3천 |
|---|
| 2026.08.07 | ₩7,339 | ₩7,833 | ₩7,286 | ₩7,833 | +6.73% | 7.2천 |
|---|
| 2026.08.06 | ₩7,593 | ₩7,739 | ₩7,539 | ₩7,621 | +0.37% | 4.1천 |
|---|
| 2026.08.05 | ₩7,553 | ₩7,766 | ₩7,553 | ₩7,766 | +2.83% | 1.3천 |
|---|
| 2026.08.04 | ₩7,606 | ₩8,006 | ₩7,606 | ₩7,673 | +0.88% | 2.5만 |
|---|
| 2026.08.03 | ₩7,619 | ₩7,873 | ₩7,606 | ₩7,726 | +1.40% | 1.1만 |
|---|
| 2026.07.31 | ₩7,526 | ₩8,006 | ₩7,526 | ₩7,993 | +6.21% | 5.7천 |
|---|
| 2026.07.30 | ₩7,739 | ₩7,953 | ₩7,673 | ₩7,953 | +2.76% | 4.3천 |
|---|
| 2026.07.29 | ₩8,113 | ₩8,113 | ₩7,739 | ₩7,966 | -1.81% | 7.2천 |
|---|
| 2026.07.28 | ₩7,739 | ₩8,253 | ₩7,659 | ₩7,966 | +2.93% | 3만 |
|---|
| 2026.07.27 | ₩7,993 | ₩8,180 | ₩7,553 | ₩8,006 | +0.17% | 1.8만 |
|---|
| 2026.07.24 | ₩7,759 | ₩8,006 | ₩7,219 | ₩8,006 | +3.18% | 7.4천 |
|---|
| 2026.07.23 | ₩6,765 | ₩8,140 | ₩6,765 | ₩7,606 | +12.43% | 2.6만 |
|---|
| 2026.07.22 | ₩7,406 | ₩7,406 | ₩7,406 | ₩7,406 | 0.00% | 900 |
|---|
| 2026.07.21 | ₩7,553 | ₩7,806 | ₩7,246 | ₩7,406 | -1.94% | 8.1천 |
|---|
| 2026.07.20 | ₩7,980 | ₩7,980 | ₩7,339 | ₩7,526 | -5.69% | 9.6천 |
|---|
| 2026.07.17 | ₩8,353 | ₩8,380 | ₩6,672 | ₩7,766 | -7.03% | 3.3만 |
|---|
| 2026.07.16 | ₩8,140 | ₩8,460 | ₩7,873 | ₩7,873 | -3.28% | 2.4만 |
|---|
| 2026.07.15 | ₩8,360 | ₩8,727 | ₩8,140 | ₩8,140 | -2.63% | 1.2만 |
|---|
| 2026.07.14 | ₩8,313 | ₩8,647 | ₩7,873 | ₩8,193 | -1.44% | 3.4만 |
|---|
| 2026.07.13 | ₩7,953 | ₩8,380 | ₩7,833 | ₩8,073 | +1.51% | 1.7만 |
|---|
| 2026.07.10 | ₩8,126 | ₩8,353 | ₩8,066 | ₩8,066 | -0.74% | 5.6천 |
|---|
| 2026.07.09 | ₩7,819 | ₩8,353 | ₩7,819 | ₩8,353 | +6.83% | 7천 |
|---|
| 2026.07.08 | ₩8,457 | ₩8,457 | ₩8,193 | ₩8,193 | -3.12% | 7.7천 |
|---|
| 2026.07.07 | ₩8,006 | ₩8,807 | ₩7,795 | ₩8,807 | +10.00% | 1.6만 |
|---|
| 2026.07.06 | ₩7,873 | ₩8,140 | ₩7,859 | ₩7,859 | -0.17% | 7.2천 |
|---|
| 2026.07.02 | ₩8,057 | ₩8,513 | ₩8,057 | ₩8,513 | +5.66% | 4.2천 |
|---|
| 2026.07.01 | ₩8,940 | ₩8,940 | ₩8,460 | ₩8,653 | -3.21% | 8.8천 |
|---|
| 2026.06.30 | ₩8,250 | ₩9,100 | ₩8,166 | ₩8,940 | +8.36% | 1.8만 |
|---|
| 2026.06.29 | ₩8,006 | ₩8,807 | ₩7,913 | ₩8,567 | +7.00% | 2.6만 |
|---|
| 2026.06.26 | ₩7,699 | ₩8,380 | ₩7,699 | ₩8,300 | +7.80% | 1.2만 |
|---|
| 2026.06.25 | ₩7,900 | ₩7,900 | ₩7,713 | ₩7,753 | -1.86% | 1.2만 |
|---|
| 2026.06.24 | ₩7,853 | ₩8,073 | ₩7,478 | ₩7,900 | +0.59% | 2.3만 |
|---|
| 2026.06.23 | ₩8,040 | ₩8,066 | ₩7,739 | ₩7,906 | -1.66% | 1.4만 |
|---|
| 2026.06.22 | ₩8,233 | ₩8,273 | ₩7,366 | ₩7,366 | -10.53% | 8.8천 |
|---|
| 2026.06.18 | ₩8,246 | ₩8,246 | ₩8,073 | ₩8,246 | 0.00% | 5.6천 |
|---|
| 2026.06.17 | ₩8,407 | ₩8,620 | ₩8,363 | ₩8,473 | +0.79% | 4.7천 |
|---|
| 2026.06.16 | ₩8,480 | ₩8,540 | ₩8,340 | ₩8,340 | -1.65% | 1.3만 |
|---|
| 2026.06.15 | ₩8,673 | ₩8,872 | ₩8,407 | ₩8,407 | -3.08% | 5.1천 |
|---|
| 2026.06.12 | ₩8,460 | ₩8,673 | ₩8,365 | ₩8,473 | +0.16% | 4.3천 |
|---|
| 2026.06.11 | ₩8,407 | ₩8,647 | ₩8,353 | ₩8,647 | +2.86% | 3.1만 |
|---|
| 2026.06.10 | ₩8,353 | ₩8,750 | ₩8,353 | ₩8,407 | +0.64% | 4.4만 |
|---|
| 2026.06.09 | ₩8,900 | ₩8,900 | ₩8,340 | ₩8,433 | -5.25% | 2.7만 |
|---|
| 2026.06.08 | ₩9,087 | ₩9,100 | ₩8,687 | ₩8,954 | -1.47% | 1.1만 |
|---|
| 2026.06.05 | ₩8,799 | ₩9,327 | ₩8,799 | ₩9,141 | +3.88% | 6.7천 |
|---|
| 2026.06.04 | ₩9,199 | ₩9,341 | ₩9,199 | ₩9,341 | +1.54% | 4.8천 |
|---|
| 2026.06.03 | ₩9,034 | ₩9,341 | ₩8,767 | ₩9,341 | +3.40% | 5.2만 |
|---|
| 2026.06.02 | ₩8,807 | ₩9,341 | ₩8,744 | ₩9,060 | +2.88% | 2.5만 |
|---|
| 2026.06.01 | ₩8,874 | ₩9,127 | ₩8,673 | ₩9,127 | +2.86% | 1.4만 |
|---|
| 2026.05.29 | ₩9,174 | ₩9,354 | ₩8,914 | ₩8,954 | -2.40% | 1.6만 |
|---|
| 2026.05.28 | ₩9,075 | ₩9,341 | ₩8,927 | ₩9,060 | -0.16% | 6.2만 |
|---|
| 2026.05.27 | ₩9,130 | ₩9,341 | ₩9,123 | ₩9,301 | +1.87% | 3천 |
|---|
| 2026.05.26 | ₩9,327 | ₩9,527 | ₩9,231 | ₩9,367 | +0.43% | 1.8만 |
|---|
| 2026.05.22 | ₩9,074 | ₩9,394 | ₩9,008 | ₩9,381 | +3.38% | 1.3만 |
|---|
| 2026.05.21 | ₩9,274 | ₩9,461 | ₩8,673 | ₩9,394 | +1.29% | 2.4만 |
|---|
| 2026.05.20 | ₩9,154 | ₩9,327 | ₩9,134 | ₩9,294 | +1.53% | 1.6만 |
|---|
| 2026.05.19 | ₩9,381 | ₩9,487 | ₩9,074 | ₩9,434 | +0.57% | 1.6만 |
|---|
| 2026.05.18 | ₩9,181 | ₩9,527 | ₩8,700 | ₩9,527 | +3.78% | 2.9만 |
|---|
| 2026.05.15 | ₩8,967 | ₩9,534 | ₩8,727 | ₩9,007 | +0.45% | 4만 |
|---|
| 2026.05.14 | ₩9,247 | ₩9,568 | ₩9,020 | ₩9,367 | +1.30% | 10.3만 |
|---|
| 2026.05.13 | ₩9,447 | ₩9,634 | ₩9,154 | ₩9,581 | +1.41% | 6.5천 |
|---|
| 2026.05.12 | ₩9,494 | ₩9,674 | ₩8,900 | ₩9,674 | +1.90% | 2만 |
|---|
| 2026.05.11 | ₩9,541 | ₩9,541 | ₩9,341 | ₩9,394 | -1.54% | 1만 |
|---|
| 2026.05.08 | ₩9,227 | ₩9,621 | ₩9,227 | ₩9,541 | +3.40% | 1.6만 |
|---|
| 2026.05.07 | ₩9,207 | ₩9,661 | ₩9,207 | ₩9,407 | +2.17% | 9.2만 |
|---|
| 2026.05.06 | ₩8,980 | ₩9,387 | ₩8,874 | ₩9,047 | +0.74% | 3.9만 |
|---|
| 2026.05.05 | ₩9,074 | ₩9,541 | ₩8,994 | ₩8,994 | -0.88% | 5.5만 |
|---|
| 2026.05.04 | ₩8,509 | ₩9,327 | ₩8,473 | ₩8,900 | +4.59% | 2.9만 |
|---|
| 2026.05.01 | ₩8,668 | ₩9,341 | ₩8,487 | ₩8,607 | -0.71% | 15.8만 |
|---|
| 2026.04.30 | ₩8,193 | ₩9,047 | ₩8,033 | ₩8,994 | +9.77% | 11.7만 |
|---|
| 2026.04.29 | ₩9,341 | ₩10,021 | ₩8,340 | ₩9,194 | -1.57% | 675.9만 |
|---|
| 2026.04.28 | ₩9,007 | ₩9,087 | ₩9,007 | ₩9,007 | 0.00% | 4.1천 |
|---|
| 2026.04.27 | ₩9,007 | ₩9,167 | ₩8,940 | ₩9,020 | +0.15% | 1.3만 |
|---|
| 2026.04.24 | ₩9,154 | ₩9,207 | ₩9,007 | ₩9,107 | -0.51% | 2.6천 |
|---|
| 2026.04.23 | ₩9,221 | ₩9,314 | ₩8,900 | ₩9,289 | +0.74% | 1.4만 |
|---|
| 2026.04.22 | ₩9,209 | ₩9,274 | ₩9,207 | ₩9,247 | +0.42% | 3.2천 |
|---|
| 2026.04.21 | ₩9,274 | ₩9,334 | ₩9,221 | ₩9,274 | 0.00% | 2천 |
|---|
| 2026.04.20 | ₩9,207 | ₩9,334 | ₩9,207 | ₩9,334 | +1.38% | 2.3천 |
|---|
| 2026.04.17 | ₩9,327 | ₩9,347 | ₩9,221 | ₩9,334 | +0.07% | 1.1천 |
|---|
| 2026.04.16 | ₩9,447 | ₩9,461 | ₩9,207 | ₩9,461 | +0.14% | 1.2만 |
|---|
| 2026.04.15 | ₩9,367 | ₩9,701 | ₩9,123 | ₩9,474 | +1.14% | 8.6천 |
|---|
| 2026.04.14 | ₩9,453 | ₩10,008 | ₩9,341 | ₩9,608 | +1.64% | 1.4만 |
|---|
| 2026.04.13 | ₩9,341 | ₩9,474 | ₩9,341 | ₩9,341 | 0.00% | 5.8천 |
|---|
| 2026.04.10 | ₩9,327 | ₩9,454 | ₩9,327 | ₩9,354 | +0.29% | 9.2천 |
|---|
| 2026.04.09 | ₩9,343 | ₩9,541 | ₩9,343 | ₩9,541 | +2.11% | 1.8만 |
|---|
| 2026.04.08 | ₩9,341 | ₩9,527 | ₩9,007 | ₩9,527 | +2.00% | 3만 |
|---|
| 2026.04.07 | ₩9,674 | ₩9,674 | ₩9,341 | ₩9,341 | -3.45% | 1.4만 |
|---|
| 2026.04.06 | ₩9,568 | ₩9,648 | ₩9,341 | ₩9,648 | +0.84% | 1.6만 |
|---|
| 2026.04.02 | ₩9,481 | ₩9,481 | ₩9,341 | ₩9,394 | -0.91% | 4.9천 |
|---|
| 2026.04.01 | ₩9,354 | ₩9,541 | ₩9,354 | ₩9,367 | +0.14% | 6천 |
|---|
| 2026.03.31 | ₩9,354 | ₩9,461 | ₩9,341 | ₩9,341 | -0.14% | 6.5천 |
|---|
| 2026.03.30 | ₩9,874 | ₩9,874 | ₩9,341 | ₩9,341 | -5.41% | 6.5천 |
|---|
| 2026.03.27 | ₩9,281 | ₩9,674 | ₩9,274 | ₩9,648 | +3.95% | 1.7만 |
|---|
| 2026.03.26 | ₩9,261 | ₩9,568 | ₩9,261 | ₩9,568 | +3.31% | 1.2만 |
|---|
| 2026.03.25 | ₩9,020 | ₩9,541 | ₩9,020 | ₩9,434 | +4.59% | 1.2만 |
|---|
| 2026.03.24 | ₩8,516 | ₩9,541 | ₩8,407 | ₩9,341 | +9.68% | 5.5만 |
|---|
| 2026.03.23 | ₩7,793 | ₩8,780 | ₩7,793 | ₩8,780 | +12.67% | 9.3천 |
|---|
| 2026.03.20 | ₩7,459 | ₩7,913 | ₩7,392 | ₩7,793 | +4.47% | 1.7만 |
|---|
| 2026.03.19 | ₩7,072 | ₩7,473 | ₩7,072 | ₩7,432 | +5.09% | 1.2만 |
|---|
| 2026.03.18 | ₩7,342 | ₩7,426 | ₩7,072 | ₩7,072 | -3.67% | 1.4만 |
|---|
| 2026.03.17 | ₩7,859 | ₩7,900 | ₩7,539 | ₩7,553 | -3.90% | 3.9천 |
|---|
| 2026.03.16 | ₩7,993 | ₩8,006 | ₩7,593 | ₩7,633 | -4.51% | 1.4만 |
|---|
| 2026.03.13 | ₩7,993 | ₩8,060 | ₩7,539 | ₩7,566 | -5.34% | 6.6천 |
|---|
| 2026.03.12 | ₩8,353 | ₩8,353 | ₩7,806 | ₩8,061 | -3.50% | 3.9천 |
|---|
| 2026.03.11 | ₩8,006 | ₩8,444 | ₩7,432 | ₩7,593 | -5.17% | 1.8만 |
|---|
| 2026.03.10 | ₩8,607 | ₩8,840 | ₩7,926 | ₩7,926 | -7.91% | 2.3만 |
|---|
| 2026.03.09 | ₩8,794 | ₩8,794 | ₩8,353 | ₩8,361 | -4.92% | 3만 |
|---|
| 2026.03.06 | ₩8,166 | ₩8,660 | ₩8,166 | ₩8,373 | +2.53% | 1만 |
|---|
| 2026.03.05 | ₩8,887 | ₩8,887 | ₩8,580 | ₩8,660 | -2.55% | 3.4천 |
|---|
| 2026.03.04 | ₩8,660 | ₩8,940 | ₩8,593 | ₩8,914 | +2.93% | 3.1천 |
|---|
| 2026.03.03 | ₩8,967 | ₩9,087 | ₩8,460 | ₩9,060 | +1.04% | 8.4천 |
|---|
| 2026.03.02 | ₩8,020 | ₩9,778 | ₩8,006 | ₩9,474 | +18.14% | 2.5만 |
|---|
| 2026.02.27 | ₩9,218 | ₩9,808 | ₩9,007 | ₩9,067 | -1.64% | 2.8만 |
|---|
| 2026.02.26 | ₩8,340 | ₩9,394 | ₩8,340 | ₩9,341 | +12.00% | 1.7만 |
|---|
| 2026.02.25 | ₩7,973 | ₩8,513 | ₩7,973 | ₩8,513 | +6.78% | 7.7천 |
|---|
| 2026.02.24 | ₩7,753 | ₩8,300 | ₩7,653 | ₩8,293 | +6.97% | 1만 |
|---|
| 2026.02.23 | ₩7,499 | ₩7,759 | ₩7,499 | ₩7,753 | +3.38% | 1.4만 |
|---|
| 2026.02.20 | ₩7,926 | ₩7,993 | ₩7,339 | ₩7,339 | -7.41% | 2.1천 |
|---|
| 2026.02.19 | ₩7,406 | ₩7,859 | ₩7,406 | ₩7,846 | +5.95% | 4.4천 |
|---|
| 2026.02.18 | ₩7,473 | ₩7,825 | ₩7,326 | ₩7,326 | -1.96% | 7.2천 |
|---|
| 2026.02.17 | ₩7,339 | ₩7,993 | ₩7,339 | ₩7,859 | +7.09% | 9.5천 |
|---|
| 2026.02.13 | ₩8,173 | ₩8,173 | ₩8,006 | ₩8,170 | -0.03% | 2.5천 |
|---|
| 2026.02.12 | ₩8,553 | ₩8,553 | ₩7,886 | ₩8,126 | -4.99% | 4.4천 |
|---|
| 2026.02.11 | ₩8,500 | ₩8,887 | ₩8,240 | ₩8,633 | +1.57% | 1.2만 |
|---|
| 2026.02.10 | ₩8,900 | ₩8,900 | ₩8,900 | ₩8,900 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩8,780 | ₩9,118 | ₩8,673 | ₩8,900 | +1.37% | 1.5만 |
|---|
| 2026.02.06 | ₩8,926 | ₩8,980 | ₩8,874 | ₩8,967 | +0.46% | 5.6천 |
|---|
| 2026.02.05 | ₩8,754 | ₩9,114 | ₩8,607 | ₩8,687 | -0.76% | 1.1만 |
|---|
| 2026.02.04 | ₩8,673 | ₩9,207 | ₩8,553 | ₩9,154 | +5.54% | 1.4만 |
|---|
| 2026.02.03 | ₩8,540 | ₩9,325 | ₩8,540 | ₩8,914 | +4.37% | 1.9만 |
|---|
| 2026.02.02 | ₩8,652 | ₩9,351 | ₩8,652 | ₩8,887 | +2.71% | 1.9만 |
|---|
| 2026.01.30 | ₩9,354 | ₩9,407 | ₩9,007 | ₩9,087 | -2.85% | 9.2천 |
|---|
| 2026.01.29 | ₩9,554 | ₩9,554 | ₩9,207 | ₩9,551 | -0.03% | 1.6만 |
|---|
| 2026.01.28 | ₩10,328 | ₩10,328 | ₩8,273 | ₩9,861 | -4.52% | 3.2만 |
|---|
| 2026.01.27 | ₩10,248 | ₩10,408 | ₩9,928 | ₩10,408 | +1.56% | 7.2천 |
|---|
| 2026.01.26 | ₩10,528 | ₩10,568 | ₩10,073 | ₩10,261 | -2.53% | 1.2만 |
|---|
| 2026.01.23 | ₩10,048 | ₩10,595 | ₩9,914 | ₩10,568 | +5.18% | 2.7만 |
|---|
| 2026.01.22 | ₩9,848 | ₩10,542 | ₩9,514 | ₩9,954 | +1.08% | 1만 |
|---|
| 2026.01.21 | ₩10,035 | ₩10,582 | ₩9,367 | ₩9,848 | -1.86% | 1.7만 |
|---|
| 2026.01.20 | ₩10,008 | ₩10,381 | ₩9,798 | ₩10,035 | +0.27% | 1.9만 |
|---|
| 2026.01.16 | ₩10,368 | ₩10,422 | ₩9,991 | ₩10,355 | -0.13% | 5.9천 |
|---|
| 2026.01.15 | ₩10,168 | ₩10,635 | ₩10,168 | ₩10,635 | +4.59% | 1.7만 |
|---|
| 2026.01.14 | ₩10,395 | ₩10,675 | ₩9,861 | ₩10,675 | +2.70% | 2.8만 |
|---|
| 2026.01.13 | ₩10,328 | ₩10,675 | ₩9,808 | ₩10,395 | +0.65% | 2.4만 |
|---|
| 2026.01.12 | ₩9,487 | ₩10,715 | ₩9,487 | ₩10,288 | +8.44% | 5.1만 |
|---|
| 2026.01.09 | ₩9,541 | ₩9,928 | ₩8,052 | ₩9,914 | +3.92% | 3.9만 |
|---|
| 2026.01.08 | ₩8,300 | ₩9,653 | ₩8,152 | ₩9,514 | +14.63% | 2.7만 |
|---|
| 2026.01.07 | ₩8,273 | ₩8,413 | ₩8,220 | ₩8,233 | -0.48% | 4.3만 |
|---|
| 2026.01.06 | ₩8,166 | ₩8,764 | ₩8,073 | ₩8,300 | +1.63% | 2.3만 |
|---|
| 2026.01.05 | ₩8,660 | ₩8,807 | ₩8,286 | ₩8,347 | -3.62% | 3.8만 |
|---|
| 2026.01.02 | ₩9,247 | ₩9,261 | ₩8,680 | ₩8,874 | -4.04% | 1.6만 |
|---|
| 2025.12.31 | ₩8,834 | ₩9,608 | ₩8,834 | ₩9,247 | +4.68% | 2.4만 |
|---|
| 2025.12.30 | ₩9,074 | ₩9,394 | ₩9,074 | ₩9,100 | +0.29% | 1.9만 |
|---|
| 2025.12.29 | ₩9,728 | ₩9,728 | ₩8,738 | ₩9,354 | -3.84% | 3.1만 |
|---|
| 2025.12.26 | ₩10,181 | ₩10,472 | ₩9,688 | ₩9,888 | -2.88% | 2.2만 |
|---|
| 2025.12.24 | ₩9,981 | ₩10,303 | ₩9,981 | ₩10,115 | +1.34% | 1.1만 |
|---|
| 2025.12.23 | ₩10,488 | ₩10,542 | ₩9,933 | ₩10,515 | +0.25% | 2만 |
|---|
| 2025.12.22 | ₩9,901 | ₩10,488 | ₩9,741 | ₩10,462 | +5.66% | 6.3만 |
|---|
| 2025.12.19 | ₩10,595 | ₩11,182 | ₩10,128 | ₩10,475 | -1.13% | 6.5만 |
|---|
| 2025.12.18 | ₩11,369 | ₩11,723 | ₩10,895 | ₩11,209 | -1.41% | 7.9만 |
|---|
| 2025.12.17 | ₩10,915 | ₩11,883 | ₩10,915 | ₩11,342 | +3.91% | 6.7만 |
|---|
| 2025.12.16 | ₩10,021 | ₩11,369 | ₩10,021 | ₩11,369 | +13.45% | 11만 |
|---|
| 2025.12.15 | ₩11,342 | ₩12,156 | ₩10,408 | ₩10,648 | -6.12% | 34만 |
|---|
| 2025.12.12 | ₩10,261 | ₩11,956 | ₩10,035 | ₩11,596 | +13.00% | 92.5만 |
|---|
| 2025.12.11 | ₩11,276 | ₩13,157 | ₩9,474 | ₩10,675 | -5.33% | 2858.8만 |
|---|
| 2025.12.10 | ₩6,845 | ₩6,939 | ₩6,699 | ₩6,699 | -2.14% | 3.5천 |
|---|
| 2025.12.09 | ₩6,772 | ₩6,805 | ₩6,685 | ₩6,805 | +0.49% | 4천 |
|---|
| 2025.12.08 | ₩6,925 | ₩6,925 | ₩6,578 | ₩6,912 | -0.19% | 3.1천 |
|---|
| 2025.12.05 | ₩6,704 | ₩6,712 | ₩6,699 | ₩6,712 | +0.12% | 3천 |
|---|
| 2025.12.04 | ₩6,672 | ₩6,765 | ₩6,285 | ₩6,672 | 0.00% | 1.1만 |
|---|
| 2025.12.03 | ₩6,939 | ₩6,939 | ₩6,705 | ₩6,805 | -1.92% | 2.4천 |
|---|
| 2025.12.02 | ₩6,787 | ₩6,865 | ₩6,612 | ₩6,612 | -2.58% | 4.4천 |
|---|
| 2025.12.01 | ₩6,672 | ₩6,839 | ₩6,672 | ₩6,729 | +0.86% | 1.3만 |
|---|
| 2025.11.28 | ₩6,824 | ₩7,099 | ₩6,811 | ₩6,811 | -0.20% | 2.2천 |
|---|
| 2025.11.26 | ₩6,739 | ₩6,952 | ₩6,672 | ₩6,672 | -0.99% | 3.9만 |
|---|
| 2025.11.25 | ₩6,378 | ₩7,005 | ₩6,378 | ₩6,872 | +7.74% | 7.5천 |
|---|
| 2025.11.24 | ₩6,908 | ₩6,908 | ₩6,398 | ₩6,538 | -5.35% | 1.3만 |
|---|
| 2025.11.21 | ₩6,352 | ₩6,672 | ₩5,711 | ₩6,405 | +0.84% | 2.6만 |
|---|
| 2025.11.20 | ₩6,672 | ₩7,032 | ₩6,338 | ₩6,338 | -5.00% | 7.9천 |
|---|
| 2025.11.19 | ₩6,512 | ₩6,675 | ₩6,512 | ₩6,512 | 0.00% | 1천 |
|---|
| 2025.11.18 | ₩6,538 | ₩6,605 | ₩6,538 | ₩6,605 | +1.02% | 900 |
|---|
| 2025.11.17 | ₩6,538 | ₩6,712 | ₩6,512 | ₩6,512 | -0.41% | 3.8천 |
|---|
| 2025.11.14 | ₩6,699 | ₩6,805 | ₩6,486 | ₩6,486 | -3.17% | 1만 |
|---|
| 2025.11.13 | ₩6,605 | ₩7,579 | ₩6,605 | ₩6,939 | +5.05% | 1.1만 |
|---|
| 2025.11.12 | ₩6,833 | ₩6,833 | ₩6,458 | ₩6,565 | -3.93% | 1.8만 |
|---|
| 2025.11.11 | ₩6,765 | ₩6,765 | ₩6,765 | ₩6,765 | 0.00% | 700 |
|---|
| 2025.11.10 | ₩6,901 | ₩7,242 | ₩6,538 | ₩6,659 | -3.52% | 1만 |
|---|
| 2025.11.07 | ₩6,819 | ₩7,239 | ₩6,498 | ₩6,899 | +1.17% | 2만 |
|---|
| 2025.11.06 | ₩7,206 | ₩7,606 | ₩6,939 | ₩7,016 | -2.63% | 4.1천 |
|---|
| 2025.11.05 | ₩6,739 | ₩7,186 | ₩6,739 | ₩6,897 | +2.36% | 5.6천 |
|---|
| 2025.11.04 | ₩7,232 | ₩7,232 | ₩6,685 | ₩6,685 | -7.56% | 3.1천 |
|---|
| 2025.11.03 | ₩7,343 | ₩7,659 | ₩7,046 | ₩7,659 | +4.31% | 3.2천 |
|---|
| 2025.10.31 | ₩6,939 | ₩7,513 | ₩6,939 | ₩7,459 | +7.50% | 5.5천 |
|---|
| 2025.10.30 | ₩7,005 | ₩7,486 | ₩6,805 | ₩7,352 | +4.95% | 1.1만 |
|---|
| 2025.10.29 | ₩7,046 | ₩7,658 | ₩6,885 | ₩6,885 | -2.27% | 9.5천 |
|---|
| 2025.10.28 | ₩7,940 | ₩8,013 | ₩6,965 | ₩7,259 | -8.57% | 1.8만 |
|---|
| 2025.10.27 | ₩7,563 | ₩8,327 | ₩6,723 | ₩8,327 | +10.09% | 1.7만 |
|---|
| 2025.10.24 | ₩8,273 | ₩8,273 | ₩7,513 | ₩7,513 | -9.19% | 2.4천 |
|---|
| 2025.10.23 | ₩8,273 | ₩8,807 | ₩8,273 | ₩8,273 | 0.00% | 2.2천 |
|---|
| 2025.10.22 | ₩8,607 | ₩8,940 | ₩7,905 | ₩8,233 | -4.34% | 5.5천 |
|---|
| 2025.10.21 | ₩8,766 | ₩9,006 | ₩8,700 | ₩8,714 | -0.59% | 7천 |
|---|
| 2025.10.20 | ₩9,181 | ₩9,301 | ₩8,967 | ₩8,967 | -2.33% | 3.4천 |
|---|
| 2025.10.17 | ₩8,220 | ₩9,181 | ₩8,220 | ₩9,181 | +11.69% | 1.3만 |
|---|
| 2025.10.16 | ₩7,402 | ₩8,273 | ₩6,979 | ₩8,166 | +10.33% | 4.4만 |
|---|
| 2025.10.15 | ₩7,286 | ₩7,286 | ₩7,072 | ₩7,072 | -2.93% | 5.2천 |
|---|
| 2025.10.14 | ₩6,845 | ₩7,406 | ₩6,845 | ₩7,406 | +8.19% | 1.2만 |
|---|
| 2025.10.13 | ₩7,046 | ₩7,739 | ₩6,685 | ₩7,206 | +2.27% | 7.6천 |
|---|
| 2025.10.10 | ₩7,499 | ₩7,499 | ₩6,805 | ₩6,984 | -6.87% | 5.1만 |
|---|