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 | ₩7,746 | ₩7,746 | ₩7,479 | ₩7,626 | -1.55% | 1.1만 |
| 2026.10.08 | ₩8,013 | ₩8,381 | ₩7,613 | ₩7,646 | -4.58% | 1.7만 |
| 2026.10.07 | ₩8,080 | ₩8,080 | ₩6,972 | ₩7,987 | -1.16% | 3.7만 |
| 2026.10.06 | ₩8,147 | ₩8,614 | ₩7,900 | ₩8,241 | +1.15% | 6만 |
| 2026.10.05 | ₩8,054 | ₩8,347 | ₩8,054 | ₩8,134 | +1.00% | 2.8만 |
| 2026.10.02 | ₩8,267 | ₩8,267 | ₩7,947 | ₩8,241 | -0.32% | 5.7천 |
| 2026.10.01 | ₩8,048 | ₩8,267 | ₩7,813 | ₩8,267 | +2.72% | 1.2만 |
| 2026.09.30 | ₩8,488 | ₩8,488 | ₩8,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,067 |
| -4.96% |
| 3.8천 |
| 2026.09.29 | ₩8,428 | ₩8,428 | ₩8,187 | ₩8,374 | -0.63% | 2천 |
|---|
| 2026.09.28 | ₩8,508 | ₩8,508 | ₩8,094 | ₩8,294 | -2.51% | 1.2만 |
|---|
| 2026.09.25 | ₩8,414 | ₩8,428 | ₩8,298 | ₩8,374 | -0.48% | 1.1만 |
|---|
| 2026.09.24 | ₩8,107 | ₩8,267 | ₩8,107 | ₩8,267 | +1.98% | 1.1천 |
|---|
| 2026.09.23 | ₩8,341 | ₩8,481 | ₩8,247 | ₩8,247 | -1.12% | 1.1만 |
|---|
| 2026.09.22 | ₩8,247 | ₩8,334 | ₩8,095 | ₩8,334 | +1.05% | 2.6천 |
|---|
| 2026.09.21 | ₩8,214 | ₩8,441 | ₩8,013 | ₩8,374 | +1.95% | 2.7만 |
|---|
| 2026.09.18 | ₩7,967 | ₩8,214 | ₩7,967 | ₩8,214 | +3.10% | 1.1만 |
|---|
| 2026.09.17 | ₩7,920 | ₩8,147 | ₩7,700 | ₩8,147 | +2.87% | 1.8만 |
|---|
| 2026.09.16 | ₩7,880 | ₩8,027 | ₩7,573 | ₩7,573 | -3.90% | 1.6만 |
|---|
| 2026.09.15 | ₩7,826 | ₩8,056 | ₩7,826 | ₩7,880 | +0.68% | 7.9천 |
|---|
| 2026.09.14 | ₩8,134 | ₩8,267 | ₩7,867 | ₩7,973 | -1.97% | 2.6만 |
|---|
| 2026.09.11 | ₩8,013 | ₩8,347 | ₩7,920 | ₩8,234 | +2.75% | 1.7만 |
|---|
| 2026.09.10 | ₩7,867 | ₩8,187 | ₩7,867 | ₩8,027 | +2.04% | 2.3만 |
|---|
| 2026.09.09 | ₩8,054 | ₩8,147 | ₩7,826 | ₩7,840 | -2.65% | 1.8만 |
|---|
| 2026.09.08 | ₩8,441 | ₩8,561 | ₩8,040 | ₩8,254 | -2.22% | 3.2만 |
|---|
| 2026.09.04 | ₩8,548 | ₩8,748 | ₩8,334 | ₩8,334 | -2.50% | 1.9만 |
|---|
| 2026.09.03 | ₩8,948 | ₩8,948 | ₩8,548 | ₩8,548 | -4.48% | 2만 |
|---|
| 2026.09.02 | ₩9,443 | ₩9,443 | ₩8,868 | ₩8,868 | -6.08% | 9.3천 |
|---|
| 2026.09.01 | ₩8,908 | ₩10,003 | ₩8,815 | ₩9,349 | +4.95% | 9.9만 |
|---|
| 2026.08.31 | ₩8,508 | ₩9,029 | ₩8,468 | ₩8,868 | +4.24% | 3.5만 |
|---|
| 2026.08.28 | ₩8,414 | ₩8,568 | ₩8,414 | ₩8,514 | +1.19% | 1.4만 |
|---|
| 2026.08.27 | ₩8,334 | ₩8,468 | ₩7,893 | ₩8,468 | +1.60% | 7.8천 |
|---|
| 2026.08.26 | ₩7,953 | ₩8,334 | ₩7,947 | ₩8,334 | +4.79% | 3만 |
|---|
| 2026.08.25 | ₩8,534 | ₩8,548 | ₩8,013 | ₩8,347 | -2.19% | 2.6만 |
|---|
| 2026.08.24 | ₩8,281 | ₩8,988 | ₩8,214 | ₩8,521 | +2.90% | 16.9만 |
|---|
| 2026.08.21 | ₩8,000 | ₩8,367 | ₩7,893 | ₩8,174 | +2.17% | 2.9만 |
|---|
| 2026.08.20 | ₩8,013 | ₩8,481 | ₩7,840 | ₩7,973 | -0.50% | 4.3만 |
|---|
| 2026.08.19 | ₩8,962 | ₩8,962 | ₩7,733 | ₩7,880 | -12.07% | 7.8만 |
|---|
| 2026.08.18 | ₩8,882 | ₩9,683 | ₩8,334 | ₩8,882 | 0.00% | 14.6만 |
|---|
| 2026.08.17 | ₩7,880 | ₩8,935 | ₩7,880 | ₩8,414 | +6.78% | 1.7만 |
|---|
| 2026.08.14 | ₩7,746 | ₩8,520 | ₩7,720 | ₩8,127 | +4.91% | 3.1만 |
|---|
| 2026.08.13 | ₩7,519 | ₩7,746 | ₩7,459 | ₩7,746 | +3.02% | 3만 |
|---|
| 2026.08.12 | ₩7,619 | ₩7,880 | ₩7,346 | ₩7,346 | -3.59% | 8.1천 |
|---|
| 2026.08.11 | ₩7,479 | ₩7,626 | ₩7,212 | ₩7,619 | +1.88% | 6.2천 |
|---|
| 2026.08.10 | ₩7,746 | ₩7,746 | ₩7,225 | ₩7,746 | 0.00% | 7.3천 |
|---|
| 2026.08.07 | ₩7,346 | ₩7,840 | ₩7,292 | ₩7,840 | +6.73% | 7.2천 |
|---|
| 2026.08.06 | ₩7,599 | ₩7,746 | ₩7,546 | ₩7,627 | +0.37% | 4.1천 |
|---|
| 2026.08.05 | ₩7,559 | ₩7,773 | ₩7,559 | ₩7,773 | +2.83% | 1.3천 |
|---|
| 2026.08.04 | ₩7,613 | ₩8,013 | ₩7,613 | ₩7,680 | +0.88% | 2.5만 |
|---|
| 2026.08.03 | ₩7,626 | ₩7,880 | ₩7,613 | ₩7,733 | +1.40% | 1.1만 |
|---|
| 2026.07.31 | ₩7,533 | ₩8,013 | ₩7,533 | ₩8,000 | +6.21% | 5.7천 |
|---|
| 2026.07.30 | ₩7,746 | ₩7,960 | ₩7,680 | ₩7,960 | +2.76% | 4.3천 |
|---|
| 2026.07.29 | ₩8,120 | ₩8,120 | ₩7,746 | ₩7,973 | -1.81% | 7.2천 |
|---|
| 2026.07.28 | ₩7,746 | ₩8,261 | ₩7,666 | ₩7,973 | +2.93% | 3만 |
|---|
| 2026.07.27 | ₩8,000 | ₩8,187 | ₩7,559 | ₩8,013 | +0.17% | 1.8만 |
|---|
| 2026.07.24 | ₩7,766 | ₩8,013 | ₩7,225 | ₩8,013 | +3.18% | 7.4천 |
|---|
| 2026.07.23 | ₩6,771 | ₩8,147 | ₩6,771 | ₩7,613 | +12.43% | 2.6만 |
|---|
| 2026.07.22 | ₩7,412 | ₩7,412 | ₩7,412 | ₩7,412 | 0.00% | 900 |
|---|
| 2026.07.21 | ₩7,559 | ₩7,813 | ₩7,252 | ₩7,412 | -1.94% | 8.1천 |
|---|
| 2026.07.20 | ₩7,987 | ₩7,987 | ₩7,346 | ₩7,533 | -5.69% | 9.6천 |
|---|
| 2026.07.17 | ₩8,361 | ₩8,387 | ₩6,678 | ₩7,773 | -7.03% | 3.3만 |
|---|
| 2026.07.16 | ₩8,147 | ₩8,468 | ₩7,880 | ₩7,880 | -3.28% | 2.4만 |
|---|
| 2026.07.15 | ₩8,367 | ₩8,735 | ₩8,147 | ₩8,147 | -2.63% | 1.2만 |
|---|
| 2026.07.14 | ₩8,321 | ₩8,655 | ₩7,880 | ₩8,200 | -1.44% | 3.4만 |
|---|
| 2026.07.13 | ₩7,960 | ₩8,387 | ₩7,840 | ₩8,080 | +1.51% | 1.7만 |
|---|
| 2026.07.10 | ₩8,134 | ₩8,361 | ₩8,074 | ₩8,074 | -0.74% | 5.6천 |
|---|
| 2026.07.09 | ₩7,826 | ₩8,361 | ₩7,826 | ₩8,361 | +6.83% | 7천 |
|---|
| 2026.07.08 | ₩8,465 | ₩8,465 | ₩8,200 | ₩8,200 | -3.12% | 7.7천 |
|---|
| 2026.07.07 | ₩8,013 | ₩8,815 | ₩7,802 | ₩8,815 | +10.00% | 1.6만 |
|---|
| 2026.07.06 | ₩7,880 | ₩8,147 | ₩7,867 | ₩7,867 | -0.17% | 7.2천 |
|---|
| 2026.07.02 | ₩8,064 | ₩8,521 | ₩8,064 | ₩8,521 | +5.66% | 4.2천 |
|---|
| 2026.07.01 | ₩8,948 | ₩8,948 | ₩8,468 | ₩8,661 | -3.21% | 8.8천 |
|---|
| 2026.06.30 | ₩8,258 | ₩9,109 | ₩8,174 | ₩8,948 | +8.36% | 1.8만 |
|---|
| 2026.06.29 | ₩8,013 | ₩8,815 | ₩7,920 | ₩8,574 | +7.00% | 2.6만 |
|---|
| 2026.06.26 | ₩7,706 | ₩8,387 | ₩7,706 | ₩8,307 | +7.80% | 1.2만 |
|---|
| 2026.06.25 | ₩7,907 | ₩7,907 | ₩7,720 | ₩7,760 | -1.86% | 1.2만 |
|---|
| 2026.06.24 | ₩7,860 | ₩8,080 | ₩7,485 | ₩7,907 | +0.59% | 2.3만 |
|---|
| 2026.06.23 | ₩8,047 | ₩8,074 | ₩7,746 | ₩7,913 | -1.66% | 1.4만 |
|---|
| 2026.06.22 | ₩8,241 | ₩8,281 | ₩7,372 | ₩7,372 | -10.53% | 8.8천 |
|---|
| 2026.06.18 | ₩8,254 | ₩8,254 | ₩8,080 | ₩8,254 | 0.00% | 5.6천 |
|---|
| 2026.06.17 | ₩8,414 | ₩8,628 | ₩8,370 | ₩8,481 | +0.79% | 4.7천 |
|---|
| 2026.06.16 | ₩8,488 | ₩8,548 | ₩8,347 | ₩8,347 | -1.65% | 1.3만 |
|---|
| 2026.06.15 | ₩8,681 | ₩8,880 | ₩8,414 | ₩8,414 | -3.08% | 5.1천 |
|---|
| 2026.06.12 | ₩8,468 | ₩8,681 | ₩8,373 | ₩8,481 | +0.16% | 4.3천 |
|---|
| 2026.06.11 | ₩8,414 | ₩8,655 | ₩8,361 | ₩8,655 | +2.86% | 3.1만 |
|---|
| 2026.06.10 | ₩8,361 | ₩8,757 | ₩8,361 | ₩8,414 | +0.64% | 4.4만 |
|---|
| 2026.06.09 | ₩8,908 | ₩8,908 | ₩8,347 | ₩8,441 | -5.25% | 2.7만 |
|---|
| 2026.06.08 | ₩9,095 | ₩9,109 | ₩8,695 | ₩8,962 | -1.47% | 1.1만 |
|---|
| 2026.06.05 | ₩8,807 | ₩9,336 | ₩8,807 | ₩9,149 | +3.88% | 6.7천 |
|---|
| 2026.06.04 | ₩9,207 | ₩9,349 | ₩9,207 | ₩9,349 | +1.54% | 4.8천 |
|---|
| 2026.06.03 | ₩9,042 | ₩9,349 | ₩8,775 | ₩9,349 | +3.40% | 5.2만 |
|---|
| 2026.06.02 | ₩8,815 | ₩9,349 | ₩8,752 | ₩9,069 | +2.88% | 2.5만 |
|---|
| 2026.06.01 | ₩8,882 | ₩9,135 | ₩8,681 | ₩9,135 | +2.86% | 1.4만 |
|---|
| 2026.05.29 | ₩9,182 | ₩9,362 | ₩8,922 | ₩8,962 | -2.40% | 1.6만 |
|---|
| 2026.05.28 | ₩9,083 | ₩9,349 | ₩8,935 | ₩9,069 | -0.16% | 6.2만 |
|---|
| 2026.05.27 | ₩9,138 | ₩9,349 | ₩9,131 | ₩9,309 | +1.87% | 3천 |
|---|
| 2026.05.26 | ₩9,336 | ₩9,536 | ₩9,240 | ₩9,376 | +0.43% | 1.8만 |
|---|
| 2026.05.22 | ₩9,082 | ₩9,402 | ₩9,017 | ₩9,389 | +3.38% | 1.3만 |
|---|
| 2026.05.21 | ₩9,282 | ₩9,469 | ₩8,681 | ₩9,402 | +1.29% | 2.4만 |
|---|
| 2026.05.20 | ₩9,162 | ₩9,336 | ₩9,142 | ₩9,302 | +1.53% | 1.6만 |
|---|
| 2026.05.19 | ₩9,389 | ₩9,496 | ₩9,082 | ₩9,443 | +0.57% | 1.6만 |
|---|
| 2026.05.18 | ₩9,189 | ₩9,536 | ₩8,708 | ₩9,536 | +3.78% | 2.9만 |
|---|
| 2026.05.15 | ₩8,975 | ₩9,543 | ₩8,735 | ₩9,015 | +0.45% | 4만 |
|---|
| 2026.05.14 | ₩9,256 | ₩9,576 | ₩9,029 | ₩9,376 | +1.30% | 10.3만 |
|---|
| 2026.05.13 | ₩9,456 | ₩9,643 | ₩9,162 | ₩9,589 | +1.41% | 6.5천 |
|---|
| 2026.05.12 | ₩9,503 | ₩9,683 | ₩8,908 | ₩9,683 | +1.90% | 2만 |
|---|
| 2026.05.11 | ₩9,549 | ₩9,549 | ₩9,349 | ₩9,402 | -1.54% | 1만 |
|---|
| 2026.05.08 | ₩9,236 | ₩9,630 | ₩9,236 | ₩9,549 | +3.40% | 1.6만 |
|---|
| 2026.05.07 | ₩9,216 | ₩9,670 | ₩9,216 | ₩9,416 | +2.17% | 9.2만 |
|---|
| 2026.05.06 | ₩8,988 | ₩9,396 | ₩8,882 | ₩9,055 | +0.74% | 3.9만 |
|---|
| 2026.05.05 | ₩9,082 | ₩9,549 | ₩9,002 | ₩9,002 | -0.88% | 5.5만 |
|---|
| 2026.05.04 | ₩8,517 | ₩9,336 | ₩8,481 | ₩8,908 | +4.59% | 2.9만 |
|---|
| 2026.05.01 | ₩8,676 | ₩9,349 | ₩8,494 | ₩8,614 | -0.71% | 15.8만 |
|---|
| 2026.04.30 | ₩8,200 | ₩9,055 | ₩8,040 | ₩9,002 | +9.77% | 11.7만 |
|---|
| 2026.04.29 | ₩9,349 | ₩10,030 | ₩8,347 | ₩9,202 | -1.57% | 675.9만 |
|---|
| 2026.04.28 | ₩9,015 | ₩9,095 | ₩9,015 | ₩9,015 | 0.00% | 4.1천 |
|---|
| 2026.04.27 | ₩9,015 | ₩9,175 | ₩8,948 | ₩9,029 | +0.15% | 1.3만 |
|---|
| 2026.04.24 | ₩9,162 | ₩9,216 | ₩9,015 | ₩9,115 | -0.51% | 2.6천 |
|---|
| 2026.04.23 | ₩9,229 | ₩9,322 | ₩8,908 | ₩9,297 | +0.74% | 1.4만 |
|---|
| 2026.04.22 | ₩9,217 | ₩9,282 | ₩9,216 | ₩9,256 | +0.42% | 3.2천 |
|---|
| 2026.04.21 | ₩9,282 | ₩9,342 | ₩9,229 | ₩9,282 | 0.00% | 2천 |
|---|
| 2026.04.20 | ₩9,216 | ₩9,342 | ₩9,216 | ₩9,342 | +1.38% | 2.3천 |
|---|
| 2026.04.17 | ₩9,336 | ₩9,356 | ₩9,229 | ₩9,342 | +0.07% | 1.1천 |
|---|
| 2026.04.16 | ₩9,456 | ₩9,469 | ₩9,216 | ₩9,469 | +0.14% | 1.2만 |
|---|
| 2026.04.15 | ₩9,376 | ₩9,710 | ₩9,131 | ₩9,483 | +1.14% | 8.6천 |
|---|
| 2026.04.14 | ₩9,461 | ₩10,017 | ₩9,349 | ₩9,616 | +1.64% | 1.4만 |
|---|
| 2026.04.13 | ₩9,349 | ₩9,483 | ₩9,349 | ₩9,349 | 0.00% | 5.8천 |
|---|
| 2026.04.10 | ₩9,336 | ₩9,463 | ₩9,336 | ₩9,362 | +0.29% | 9.2천 |
|---|
| 2026.04.09 | ₩9,352 | ₩9,549 | ₩9,352 | ₩9,549 | +2.11% | 1.8만 |
|---|
| 2026.04.08 | ₩9,349 | ₩9,536 | ₩9,015 | ₩9,536 | +2.00% | 3만 |
|---|
| 2026.04.07 | ₩9,683 | ₩9,683 | ₩9,349 | ₩9,349 | -3.45% | 1.4만 |
|---|
| 2026.04.06 | ₩9,576 | ₩9,656 | ₩9,349 | ₩9,656 | +0.84% | 1.6만 |
|---|
| 2026.04.02 | ₩9,489 | ₩9,489 | ₩9,349 | ₩9,402 | -0.91% | 4.9천 |
|---|
| 2026.04.01 | ₩9,362 | ₩9,549 | ₩9,362 | ₩9,376 | +0.14% | 6천 |
|---|
| 2026.03.31 | ₩9,362 | ₩9,469 | ₩9,349 | ₩9,349 | -0.14% | 6.5천 |
|---|
| 2026.03.30 | ₩9,883 | ₩9,883 | ₩9,349 | ₩9,349 | -5.41% | 6.5천 |
|---|
| 2026.03.27 | ₩9,289 | ₩9,683 | ₩9,282 | ₩9,656 | +3.95% | 1.7만 |
|---|
| 2026.03.26 | ₩9,269 | ₩9,576 | ₩9,269 | ₩9,576 | +3.31% | 1.2만 |
|---|
| 2026.03.25 | ₩9,029 | ₩9,549 | ₩9,029 | ₩9,443 | +4.59% | 1.2만 |
|---|
| 2026.03.24 | ₩8,524 | ₩9,549 | ₩8,414 | ₩9,349 | +9.68% | 5.5만 |
|---|
| 2026.03.23 | ₩7,800 | ₩8,788 | ₩7,800 | ₩8,788 | +12.67% | 9.3천 |
|---|
| 2026.03.20 | ₩7,466 | ₩7,920 | ₩7,399 | ₩7,800 | +4.47% | 1.7만 |
|---|
| 2026.03.19 | ₩7,079 | ₩7,479 | ₩7,079 | ₩7,439 | +5.09% | 1.2만 |
|---|
| 2026.03.18 | ₩7,348 | ₩7,433 | ₩7,079 | ₩7,079 | -3.67% | 1.4만 |
|---|
| 2026.03.17 | ₩7,867 | ₩7,907 | ₩7,546 | ₩7,559 | -3.90% | 3.9천 |
|---|
| 2026.03.16 | ₩8,000 | ₩8,013 | ₩7,599 | ₩7,640 | -4.51% | 1.4만 |
|---|
| 2026.03.13 | ₩8,000 | ₩8,067 | ₩7,546 | ₩7,573 | -5.34% | 6.6천 |
|---|
| 2026.03.12 | ₩8,361 | ₩8,361 | ₩7,813 | ₩8,068 | -3.50% | 3.9천 |
|---|
| 2026.03.11 | ₩8,013 | ₩8,452 | ₩7,439 | ₩7,599 | -5.17% | 1.8만 |
|---|
| 2026.03.10 | ₩8,614 | ₩8,848 | ₩7,933 | ₩7,933 | -7.91% | 2.3만 |
|---|
| 2026.03.09 | ₩8,801 | ₩8,801 | ₩8,361 | ₩8,369 | -4.92% | 3만 |
|---|
| 2026.03.06 | ₩8,174 | ₩8,668 | ₩8,174 | ₩8,381 | +2.53% | 1만 |
|---|
| 2026.03.05 | ₩8,895 | ₩8,895 | ₩8,588 | ₩8,668 | -2.55% | 3.4천 |
|---|
| 2026.03.04 | ₩8,668 | ₩8,948 | ₩8,601 | ₩8,922 | +2.93% | 3.1천 |
|---|
| 2026.03.03 | ₩8,975 | ₩9,095 | ₩8,468 | ₩9,069 | +1.04% | 8.4천 |
|---|
| 2026.03.02 | ₩8,027 | ₩9,787 | ₩8,013 | ₩9,483 | +18.14% | 2.5만 |
|---|
| 2026.02.27 | ₩9,226 | ₩9,817 | ₩9,015 | ₩9,075 | -1.64% | 2.8만 |
|---|
| 2026.02.26 | ₩8,347 | ₩9,402 | ₩8,347 | ₩9,349 | +12.00% | 1.7만 |
|---|
| 2026.02.25 | ₩7,980 | ₩8,521 | ₩7,980 | ₩8,521 | +6.78% | 7.7천 |
|---|
| 2026.02.24 | ₩7,760 | ₩8,307 | ₩7,660 | ₩8,301 | +6.97% | 1만 |
|---|
| 2026.02.23 | ₩7,506 | ₩7,766 | ₩7,506 | ₩7,760 | +3.38% | 1.4만 |
|---|
| 2026.02.20 | ₩7,933 | ₩8,000 | ₩7,346 | ₩7,346 | -7.41% | 2.1천 |
|---|
| 2026.02.19 | ₩7,412 | ₩7,867 | ₩7,412 | ₩7,853 | +5.95% | 4.4천 |
|---|
| 2026.02.18 | ₩7,479 | ₩7,832 | ₩7,332 | ₩7,332 | -1.96% | 7.2천 |
|---|
| 2026.02.17 | ₩7,346 | ₩8,000 | ₩7,346 | ₩7,867 | +7.09% | 9.5천 |
|---|
| 2026.02.13 | ₩8,180 | ₩8,180 | ₩8,013 | ₩8,178 | -0.03% | 2.5천 |
|---|
| 2026.02.12 | ₩8,561 | ₩8,561 | ₩7,893 | ₩8,134 | -4.99% | 4.4천 |
|---|
| 2026.02.11 | ₩8,508 | ₩8,895 | ₩8,247 | ₩8,641 | +1.57% | 1.2만 |
|---|
| 2026.02.10 | ₩8,908 | ₩8,908 | ₩8,908 | ₩8,908 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩8,788 | ₩9,126 | ₩8,681 | ₩8,908 | +1.37% | 1.5만 |
|---|
| 2026.02.06 | ₩8,934 | ₩8,988 | ₩8,882 | ₩8,975 | +0.46% | 5.6천 |
|---|
| 2026.02.05 | ₩8,761 | ₩9,122 | ₩8,614 | ₩8,695 | -0.76% | 1.1만 |
|---|
| 2026.02.04 | ₩8,681 | ₩9,216 | ₩8,561 | ₩9,162 | +5.54% | 1.4만 |
|---|
| 2026.02.03 | ₩8,548 | ₩9,333 | ₩8,548 | ₩8,922 | +4.37% | 1.9만 |
|---|
| 2026.02.02 | ₩8,660 | ₩9,360 | ₩8,660 | ₩8,895 | +2.71% | 1.9만 |
|---|
| 2026.01.30 | ₩9,362 | ₩9,416 | ₩9,015 | ₩9,095 | -2.85% | 9.2천 |
|---|
| 2026.01.29 | ₩9,563 | ₩9,563 | ₩9,216 | ₩9,560 | -0.03% | 1.6만 |
|---|
| 2026.01.28 | ₩10,337 | ₩10,337 | ₩8,281 | ₩9,870 | -4.52% | 3.2만 |
|---|
| 2026.01.27 | ₩10,257 | ₩10,418 | ₩9,937 | ₩10,418 | +1.56% | 7.2천 |
|---|
| 2026.01.26 | ₩10,538 | ₩10,578 | ₩10,082 | ₩10,271 | -2.53% | 1.2만 |
|---|
| 2026.01.23 | ₩10,057 | ₩10,605 | ₩9,923 | ₩10,578 | +5.18% | 2.7만 |
|---|
| 2026.01.22 | ₩9,857 | ₩10,551 | ₩9,523 | ₩9,963 | +1.08% | 1만 |
|---|
| 2026.01.21 | ₩10,044 | ₩10,591 | ₩9,376 | ₩9,857 | -1.86% | 1.7만 |
|---|
| 2026.01.20 | ₩10,017 | ₩10,391 | ₩9,807 | ₩10,044 | +0.27% | 1.9만 |
|---|
| 2026.01.16 | ₩10,377 | ₩10,431 | ₩9,999 | ₩10,364 | -0.13% | 5.9천 |
|---|
| 2026.01.15 | ₩10,177 | ₩10,645 | ₩10,177 | ₩10,645 | +4.59% | 1.7만 |
|---|
| 2026.01.14 | ₩10,404 | ₩10,685 | ₩9,870 | ₩10,685 | +2.70% | 2.8만 |
|---|
| 2026.01.13 | ₩10,337 | ₩10,685 | ₩9,817 | ₩10,404 | +0.65% | 2.4만 |
|---|
| 2026.01.12 | ₩9,496 | ₩10,725 | ₩9,496 | ₩10,297 | +8.44% | 5.1만 |
|---|
| 2026.01.09 | ₩9,549 | ₩9,937 | ₩8,059 | ₩9,923 | +3.92% | 3.9만 |
|---|
| 2026.01.08 | ₩8,307 | ₩9,662 | ₩8,159 | ₩9,523 | +14.63% | 2.7만 |
|---|
| 2026.01.07 | ₩8,281 | ₩8,421 | ₩8,227 | ₩8,241 | -0.48% | 4.3만 |
|---|
| 2026.01.06 | ₩8,174 | ₩8,772 | ₩8,080 | ₩8,307 | +1.63% | 2.3만 |
|---|
| 2026.01.05 | ₩8,668 | ₩8,815 | ₩8,294 | ₩8,354 | -3.62% | 3.8만 |
|---|
| 2026.01.02 | ₩9,256 | ₩9,269 | ₩8,688 | ₩8,882 | -4.04% | 1.6만 |
|---|
| 2025.12.31 | ₩8,842 | ₩9,616 | ₩8,842 | ₩9,256 | +4.68% | 2.4만 |
|---|
| 2025.12.30 | ₩9,082 | ₩9,402 | ₩9,082 | ₩9,109 | +0.29% | 1.9만 |
|---|
| 2025.12.29 | ₩9,736 | ₩9,736 | ₩8,745 | ₩9,362 | -3.84% | 3.1만 |
|---|
| 2025.12.26 | ₩10,190 | ₩10,482 | ₩9,696 | ₩9,897 | -2.88% | 2.2만 |
|---|
| 2025.12.24 | ₩9,990 | ₩10,312 | ₩9,990 | ₩10,124 | +1.34% | 1.1만 |
|---|
| 2025.12.23 | ₩10,498 | ₩10,551 | ₩9,942 | ₩10,524 | +0.25% | 2만 |
|---|
| 2025.12.22 | ₩9,910 | ₩10,498 | ₩9,750 | ₩10,471 | +5.66% | 6.3만 |
|---|
| 2025.12.19 | ₩10,605 | ₩11,192 | ₩10,137 | ₩10,484 | -1.13% | 6.5만 |
|---|
| 2025.12.18 | ₩11,379 | ₩11,733 | ₩10,905 | ₩11,219 | -1.41% | 7.9만 |
|---|
| 2025.12.17 | ₩10,925 | ₩11,893 | ₩10,925 | ₩11,352 | +3.91% | 6.7만 |
|---|
| 2025.12.16 | ₩10,030 | ₩11,379 | ₩10,030 | ₩11,379 | +13.45% | 11만 |
|---|
| 2025.12.15 | ₩11,352 | ₩12,167 | ₩10,418 | ₩10,658 | -6.12% | 34만 |
|---|
| 2025.12.12 | ₩10,271 | ₩11,967 | ₩10,044 | ₩11,606 | +13.00% | 92.5만 |
|---|
| 2025.12.11 | ₩11,286 | ₩13,169 | ₩9,483 | ₩10,685 | -5.33% | 2858.8만 |
|---|
| 2025.12.10 | ₩6,852 | ₩6,945 | ₩6,705 | ₩6,705 | -2.14% | 3.5천 |
|---|
| 2025.12.09 | ₩6,778 | ₩6,811 | ₩6,691 | ₩6,811 | +0.49% | 4천 |
|---|
| 2025.12.08 | ₩6,932 | ₩6,932 | ₩6,584 | ₩6,918 | -0.19% | 3.1천 |
|---|
| 2025.12.05 | ₩6,710 | ₩6,718 | ₩6,705 | ₩6,718 | +0.12% | 3천 |
|---|
| 2025.12.04 | ₩6,678 | ₩6,771 | ₩6,291 | ₩6,678 | 0.00% | 1.1만 |
|---|
| 2025.12.03 | ₩6,945 | ₩6,945 | ₩6,711 | ₩6,811 | -1.92% | 2.4천 |
|---|
| 2025.12.02 | ₩6,793 | ₩6,872 | ₩6,618 | ₩6,618 | -2.58% | 4.4천 |
|---|
| 2025.12.01 | ₩6,678 | ₩6,845 | ₩6,678 | ₩6,735 | +0.86% | 1.3만 |
|---|
| 2025.11.28 | ₩6,830 | ₩7,105 | ₩6,817 | ₩6,817 | -0.20% | 2.2천 |
|---|
| 2025.11.26 | ₩6,745 | ₩6,958 | ₩6,678 | ₩6,678 | -0.99% | 3.9만 |
|---|
| 2025.11.25 | ₩6,384 | ₩7,012 | ₩6,384 | ₩6,878 | +7.74% | 7.5천 |
|---|
| 2025.11.24 | ₩6,914 | ₩6,914 | ₩6,404 | ₩6,544 | -5.35% | 1.3만 |
|---|
| 2025.11.21 | ₩6,357 | ₩6,678 | ₩5,716 | ₩6,411 | +0.84% | 2.6만 |
|---|
| 2025.11.20 | ₩6,678 | ₩7,039 | ₩6,344 | ₩6,344 | -5.00% | 7.9천 |
|---|
| 2025.11.19 | ₩6,518 | ₩6,681 | ₩6,518 | ₩6,518 | 0.00% | 1천 |
|---|
| 2025.11.18 | ₩6,544 | ₩6,611 | ₩6,544 | ₩6,611 | +1.02% | 900 |
|---|
| 2025.11.17 | ₩6,544 | ₩6,718 | ₩6,518 | ₩6,518 | -0.41% | 3.8천 |
|---|
| 2025.11.14 | ₩6,705 | ₩6,811 | ₩6,492 | ₩6,492 | -3.17% | 1만 |
|---|
| 2025.11.13 | ₩6,611 | ₩7,586 | ₩6,611 | ₩6,945 | +5.05% | 1.1만 |
|---|
| 2025.11.12 | ₩6,840 | ₩6,840 | ₩6,464 | ₩6,571 | -3.93% | 1.8만 |
|---|
| 2025.11.11 | ₩6,771 | ₩6,771 | ₩6,771 | ₩6,771 | 0.00% | 700 |
|---|
| 2025.11.10 | ₩6,908 | ₩7,248 | ₩6,544 | ₩6,665 | -3.52% | 1만 |
|---|
| 2025.11.07 | ₩6,825 | ₩7,246 | ₩6,504 | ₩6,905 | +1.17% | 2만 |
|---|
| 2025.11.06 | ₩7,212 | ₩7,613 | ₩6,945 | ₩7,022 | -2.63% | 4.1천 |
|---|
| 2025.11.05 | ₩6,745 | ₩7,192 | ₩6,745 | ₩6,904 | +2.36% | 5.6천 |
|---|
| 2025.11.04 | ₩7,239 | ₩7,239 | ₩6,691 | ₩6,691 | -7.56% | 3.1천 |
|---|
| 2025.11.03 | ₩7,350 | ₩7,666 | ₩7,052 | ₩7,666 | +4.31% | 3.2천 |
|---|
| 2025.10.31 | ₩6,945 | ₩7,519 | ₩6,945 | ₩7,466 | +7.50% | 5.5천 |
|---|
| 2025.10.30 | ₩7,012 | ₩7,493 | ₩6,811 | ₩7,359 | +4.95% | 1.1만 |
|---|
| 2025.10.29 | ₩7,052 | ₩7,665 | ₩6,892 | ₩6,892 | -2.27% | 9.5천 |
|---|
| 2025.10.28 | ₩7,947 | ₩8,020 | ₩6,972 | ₩7,266 | -8.57% | 1.8만 |
|---|
| 2025.10.27 | ₩7,570 | ₩8,334 | ₩6,729 | ₩8,334 | +10.09% | 1.7만 |
|---|
| 2025.10.24 | ₩8,281 | ₩8,281 | ₩7,519 | ₩7,519 | -9.19% | 2.4천 |
|---|
| 2025.10.23 | ₩8,281 | ₩8,815 | ₩8,281 | ₩8,281 | 0.00% | 2.2천 |
|---|
| 2025.10.22 | ₩8,614 | ₩8,948 | ₩7,912 | ₩8,241 | -4.34% | 5.5천 |
|---|
| 2025.10.21 | ₩8,773 | ₩9,014 | ₩8,708 | ₩8,721 | -0.59% | 7천 |
|---|
| 2025.10.20 | ₩9,189 | ₩9,309 | ₩8,975 | ₩8,975 | -2.33% | 3.4천 |
|---|
| 2025.10.17 | ₩8,227 | ₩9,189 | ₩8,227 | ₩9,189 | +11.69% | 1.3만 |
|---|
| 2025.10.16 | ₩7,408 | ₩8,281 | ₩6,985 | ₩8,174 | +10.33% | 4.4만 |
|---|
| 2025.10.15 | ₩7,292 | ₩7,292 | ₩7,079 | ₩7,079 | -2.93% | 5.2천 |
|---|
| 2025.10.14 | ₩6,852 | ₩7,412 | ₩6,852 | ₩7,412 | +8.19% | 1.2만 |
|---|
| 2025.10.13 | ₩7,052 | ₩7,746 | ₩6,691 | ₩7,212 | +2.27% | 7.6천 |
|---|
| 2025.10.10 | ₩7,506 | ₩7,506 | ₩6,811 | ₩6,990 | -6.87% | 5.1만 |
|---|