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 | ₩7,759 | ₩7,759 | ₩7,492 | ₩7,639 | -1.55% | 1.1만 |
| 2026.10.08 | ₩8,027 | ₩8,395 | ₩7,625 | ₩7,659 | -4.58% | 1.7만 |
| 2026.10.07 | ₩8,094 | ₩8,094 | ₩6,983 | ₩8,000 | -1.16% | 3.7만 |
| 2026.10.06 | ₩8,160 | ₩8,629 | ₩7,913 | ₩8,254 | +1.15% | 6만 |
| 2026.10.05 | ₩8,067 | ₩8,361 | ₩8,067 | ₩8,147 | +1.00% | 2.8만 |
| 2026.10.02 | ₩8,281 | ₩8,281 | ₩7,960 | ₩8,254 | -0.32% | 5.7천 |
| 2026.10.01 | ₩8,061 | ₩8,281 | ₩7,826 | ₩8,281 | +2.72% | 1.2만 |
| 2026.09.30 | ₩8,502 | ₩8,502 | ₩8,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,080 |
| -4.96% |
| 3.8천 |
| 2026.09.29 | ₩8,441 | ₩8,441 | ₩8,201 | ₩8,388 | -0.63% | 2천 |
|---|
| 2026.09.28 | ₩8,522 | ₩8,522 | ₩8,107 | ₩8,308 | -2.51% | 1.2만 |
|---|
| 2026.09.25 | ₩8,428 | ₩8,441 | ₩8,312 | ₩8,388 | -0.48% | 1.1만 |
|---|
| 2026.09.24 | ₩8,120 | ₩8,281 | ₩8,120 | ₩8,281 | +1.98% | 1.1천 |
|---|
| 2026.09.23 | ₩8,354 | ₩8,495 | ₩8,261 | ₩8,261 | -1.12% | 1.1만 |
|---|
| 2026.09.22 | ₩8,261 | ₩8,348 | ₩8,108 | ₩8,348 | +1.05% | 2.6천 |
|---|
| 2026.09.21 | ₩8,227 | ₩8,455 | ₩8,027 | ₩8,388 | +1.95% | 2.7만 |
|---|
| 2026.09.18 | ₩7,980 | ₩8,227 | ₩7,980 | ₩8,227 | +3.10% | 1.1만 |
|---|
| 2026.09.17 | ₩7,933 | ₩8,160 | ₩7,712 | ₩8,160 | +2.87% | 1.8만 |
|---|
| 2026.09.16 | ₩7,893 | ₩8,040 | ₩7,585 | ₩7,585 | -3.90% | 1.6만 |
|---|
| 2026.09.15 | ₩7,839 | ₩8,069 | ₩7,839 | ₩7,893 | +0.68% | 7.9천 |
|---|
| 2026.09.14 | ₩8,147 | ₩8,281 | ₩7,880 | ₩7,987 | -1.97% | 2.6만 |
|---|
| 2026.09.11 | ₩8,027 | ₩8,361 | ₩7,933 | ₩8,247 | +2.75% | 1.7만 |
|---|
| 2026.09.10 | ₩7,880 | ₩8,201 | ₩7,880 | ₩8,040 | +2.04% | 2.3만 |
|---|
| 2026.09.09 | ₩8,067 | ₩8,160 | ₩7,839 | ₩7,853 | -2.65% | 1.8만 |
|---|
| 2026.09.08 | ₩8,455 | ₩8,575 | ₩8,053 | ₩8,267 | -2.22% | 3.2만 |
|---|
| 2026.09.04 | ₩8,562 | ₩8,762 | ₩8,348 | ₩8,348 | -2.50% | 1.9만 |
|---|
| 2026.09.03 | ₩8,963 | ₩8,963 | ₩8,562 | ₩8,562 | -4.48% | 2만 |
|---|
| 2026.09.02 | ₩9,458 | ₩9,458 | ₩8,883 | ₩8,883 | -6.08% | 9.3천 |
|---|
| 2026.09.01 | ₩8,923 | ₩10,020 | ₩8,829 | ₩9,364 | +4.95% | 9.9만 |
|---|
| 2026.08.31 | ₩8,522 | ₩9,043 | ₩8,482 | ₩8,883 | +4.24% | 3.5만 |
|---|
| 2026.08.28 | ₩8,428 | ₩8,582 | ₩8,428 | ₩8,528 | +1.19% | 1.4만 |
|---|
| 2026.08.27 | ₩8,348 | ₩8,482 | ₩7,906 | ₩8,482 | +1.60% | 7.8천 |
|---|
| 2026.08.26 | ₩7,966 | ₩8,348 | ₩7,960 | ₩8,348 | +4.79% | 3만 |
|---|
| 2026.08.25 | ₩8,548 | ₩8,562 | ₩8,027 | ₩8,361 | -2.19% | 2.6만 |
|---|
| 2026.08.24 | ₩8,294 | ₩9,003 | ₩8,227 | ₩8,535 | +2.90% | 16.9만 |
|---|
| 2026.08.21 | ₩8,013 | ₩8,381 | ₩7,906 | ₩8,187 | +2.17% | 2.9만 |
|---|
| 2026.08.20 | ₩8,027 | ₩8,495 | ₩7,853 | ₩7,987 | -0.50% | 4.3만 |
|---|
| 2026.08.19 | ₩8,977 | ₩8,977 | ₩7,746 | ₩7,893 | -12.07% | 7.8만 |
|---|
| 2026.08.18 | ₩8,896 | ₩9,699 | ₩8,348 | ₩8,896 | 0.00% | 14.6만 |
|---|
| 2026.08.17 | ₩7,893 | ₩8,950 | ₩7,893 | ₩8,428 | +6.78% | 1.7만 |
|---|
| 2026.08.14 | ₩7,759 | ₩8,534 | ₩7,732 | ₩8,140 | +4.91% | 3.1만 |
|---|
| 2026.08.13 | ₩7,532 | ₩7,759 | ₩7,472 | ₩7,759 | +3.02% | 3만 |
|---|
| 2026.08.12 | ₩7,632 | ₩7,893 | ₩7,358 | ₩7,358 | -3.59% | 8.1천 |
|---|
| 2026.08.11 | ₩7,492 | ₩7,639 | ₩7,224 | ₩7,632 | +1.88% | 6.2천 |
|---|
| 2026.08.10 | ₩7,759 | ₩7,759 | ₩7,237 | ₩7,759 | 0.00% | 7.3천 |
|---|
| 2026.08.07 | ₩7,358 | ₩7,853 | ₩7,304 | ₩7,853 | +6.73% | 7.2천 |
|---|
| 2026.08.06 | ₩7,612 | ₩7,759 | ₩7,558 | ₩7,640 | +0.37% | 4.1천 |
|---|
| 2026.08.05 | ₩7,572 | ₩7,786 | ₩7,572 | ₩7,786 | +2.83% | 1.3천 |
|---|
| 2026.08.04 | ₩7,625 | ₩8,027 | ₩7,625 | ₩7,692 | +0.88% | 2.5만 |
|---|
| 2026.08.03 | ₩7,639 | ₩7,893 | ₩7,625 | ₩7,746 | +1.40% | 1.1만 |
|---|
| 2026.07.31 | ₩7,545 | ₩8,027 | ₩7,545 | ₩8,013 | +6.21% | 5.7천 |
|---|
| 2026.07.30 | ₩7,759 | ₩7,973 | ₩7,692 | ₩7,973 | +2.76% | 4.3천 |
|---|
| 2026.07.29 | ₩8,134 | ₩8,134 | ₩7,759 | ₩7,987 | -1.81% | 7.2천 |
|---|
| 2026.07.28 | ₩7,759 | ₩8,274 | ₩7,679 | ₩7,987 | +2.93% | 3만 |
|---|
| 2026.07.27 | ₩8,013 | ₩8,201 | ₩7,572 | ₩8,027 | +0.17% | 1.8만 |
|---|
| 2026.07.24 | ₩7,779 | ₩8,027 | ₩7,237 | ₩8,027 | +3.18% | 7.4천 |
|---|
| 2026.07.23 | ₩6,783 | ₩8,160 | ₩6,783 | ₩7,625 | +12.43% | 2.6만 |
|---|
| 2026.07.22 | ₩7,425 | ₩7,425 | ₩7,425 | ₩7,425 | 0.00% | 900 |
|---|
| 2026.07.21 | ₩7,572 | ₩7,826 | ₩7,264 | ₩7,425 | -1.94% | 8.1천 |
|---|
| 2026.07.20 | ₩8,000 | ₩8,000 | ₩7,358 | ₩7,545 | -5.69% | 9.6천 |
|---|
| 2026.07.17 | ₩8,375 | ₩8,401 | ₩6,689 | ₩7,786 | -7.03% | 3.3만 |
|---|
| 2026.07.16 | ₩8,160 | ₩8,482 | ₩7,893 | ₩7,893 | -3.28% | 2.4만 |
|---|
| 2026.07.15 | ₩8,381 | ₩8,749 | ₩8,160 | ₩8,160 | -2.63% | 1.2만 |
|---|
| 2026.07.14 | ₩8,334 | ₩8,669 | ₩7,893 | ₩8,214 | -1.44% | 3.4만 |
|---|
| 2026.07.13 | ₩7,973 | ₩8,401 | ₩7,853 | ₩8,094 | +1.51% | 1.7만 |
|---|
| 2026.07.10 | ₩8,147 | ₩8,375 | ₩8,087 | ₩8,087 | -0.74% | 5.6천 |
|---|
| 2026.07.09 | ₩7,839 | ₩8,375 | ₩7,839 | ₩8,375 | +6.83% | 7천 |
|---|
| 2026.07.08 | ₩8,479 | ₩8,479 | ₩8,214 | ₩8,214 | -3.12% | 7.7천 |
|---|
| 2026.07.07 | ₩8,027 | ₩8,829 | ₩7,815 | ₩8,829 | +10.00% | 1.6만 |
|---|
| 2026.07.06 | ₩7,893 | ₩8,160 | ₩7,880 | ₩7,880 | -0.17% | 7.2천 |
|---|
| 2026.07.02 | ₩8,078 | ₩8,535 | ₩8,078 | ₩8,535 | +5.66% | 4.2천 |
|---|
| 2026.07.01 | ₩8,963 | ₩8,963 | ₩8,482 | ₩8,676 | -3.21% | 8.8천 |
|---|
| 2026.06.30 | ₩8,271 | ₩9,124 | ₩8,187 | ₩8,963 | +8.36% | 1.8만 |
|---|
| 2026.06.29 | ₩8,027 | ₩8,829 | ₩7,933 | ₩8,589 | +7.00% | 2.6만 |
|---|
| 2026.06.26 | ₩7,719 | ₩8,401 | ₩7,719 | ₩8,321 | +7.80% | 1.2만 |
|---|
| 2026.06.25 | ₩7,920 | ₩7,920 | ₩7,732 | ₩7,773 | -1.86% | 1.2만 |
|---|
| 2026.06.24 | ₩7,873 | ₩8,094 | ₩7,497 | ₩7,920 | +0.59% | 2.3만 |
|---|
| 2026.06.23 | ₩8,060 | ₩8,087 | ₩7,759 | ₩7,926 | -1.66% | 1.4만 |
|---|
| 2026.06.22 | ₩8,254 | ₩8,294 | ₩7,385 | ₩7,385 | -10.53% | 8.8천 |
|---|
| 2026.06.18 | ₩8,267 | ₩8,267 | ₩8,094 | ₩8,267 | 0.00% | 5.6천 |
|---|
| 2026.06.17 | ₩8,428 | ₩8,642 | ₩8,384 | ₩8,495 | +0.79% | 4.7천 |
|---|
| 2026.06.16 | ₩8,502 | ₩8,562 | ₩8,361 | ₩8,361 | -1.65% | 1.3만 |
|---|
| 2026.06.15 | ₩8,696 | ₩8,895 | ₩8,428 | ₩8,428 | -3.08% | 5.1천 |
|---|
| 2026.06.12 | ₩8,482 | ₩8,696 | ₩8,387 | ₩8,495 | +0.16% | 4.3천 |
|---|
| 2026.06.11 | ₩8,428 | ₩8,669 | ₩8,375 | ₩8,669 | +2.86% | 3.1만 |
|---|
| 2026.06.10 | ₩8,375 | ₩8,772 | ₩8,375 | ₩8,428 | +0.64% | 4.4만 |
|---|
| 2026.06.09 | ₩8,923 | ₩8,923 | ₩8,361 | ₩8,455 | -5.25% | 2.7만 |
|---|
| 2026.06.08 | ₩9,110 | ₩9,124 | ₩8,709 | ₩8,977 | -1.47% | 1.1만 |
|---|
| 2026.06.05 | ₩8,821 | ₩9,351 | ₩8,821 | ₩9,164 | +3.88% | 6.7천 |
|---|
| 2026.06.04 | ₩9,223 | ₩9,364 | ₩9,223 | ₩9,364 | +1.54% | 4.8천 |
|---|
| 2026.06.03 | ₩9,057 | ₩9,364 | ₩8,789 | ₩9,364 | +3.40% | 5.2만 |
|---|
| 2026.06.02 | ₩8,829 | ₩9,364 | ₩8,766 | ₩9,084 | +2.88% | 2.5만 |
|---|
| 2026.06.01 | ₩8,896 | ₩9,150 | ₩8,696 | ₩9,150 | +2.86% | 1.4만 |
|---|
| 2026.05.29 | ₩9,197 | ₩9,378 | ₩8,936 | ₩8,977 | -2.40% | 1.6만 |
|---|
| 2026.05.28 | ₩9,098 | ₩9,364 | ₩8,950 | ₩9,084 | -0.16% | 6.2만 |
|---|
| 2026.05.27 | ₩9,153 | ₩9,364 | ₩9,146 | ₩9,324 | +1.87% | 3천 |
|---|
| 2026.05.26 | ₩9,351 | ₩9,552 | ₩9,255 | ₩9,391 | +0.43% | 1.8만 |
|---|
| 2026.05.22 | ₩9,097 | ₩9,418 | ₩9,031 | ₩9,405 | +3.38% | 1.3만 |
|---|
| 2026.05.21 | ₩9,298 | ₩9,485 | ₩8,696 | ₩9,418 | +1.29% | 2.4만 |
|---|
| 2026.05.20 | ₩9,177 | ₩9,351 | ₩9,157 | ₩9,318 | +1.53% | 1.6만 |
|---|
| 2026.05.19 | ₩9,405 | ₩9,512 | ₩9,097 | ₩9,458 | +0.57% | 1.6만 |
|---|
| 2026.05.18 | ₩9,204 | ₩9,552 | ₩8,722 | ₩9,552 | +3.78% | 2.9만 |
|---|
| 2026.05.15 | ₩8,990 | ₩9,558 | ₩8,749 | ₩9,030 | +0.45% | 4만 |
|---|
| 2026.05.14 | ₩9,271 | ₩9,592 | ₩9,043 | ₩9,391 | +1.30% | 10.3만 |
|---|
| 2026.05.13 | ₩9,471 | ₩9,659 | ₩9,177 | ₩9,605 | +1.41% | 6.5천 |
|---|
| 2026.05.12 | ₩9,518 | ₩9,699 | ₩8,923 | ₩9,699 | +1.90% | 2만 |
|---|
| 2026.05.11 | ₩9,565 | ₩9,565 | ₩9,364 | ₩9,418 | -1.54% | 1만 |
|---|
| 2026.05.08 | ₩9,251 | ₩9,645 | ₩9,251 | ₩9,565 | +3.40% | 1.6만 |
|---|
| 2026.05.07 | ₩9,231 | ₩9,686 | ₩9,231 | ₩9,431 | +2.17% | 9.2만 |
|---|
| 2026.05.06 | ₩9,003 | ₩9,411 | ₩8,896 | ₩9,070 | +0.74% | 3.9만 |
|---|
| 2026.05.05 | ₩9,097 | ₩9,565 | ₩9,017 | ₩9,017 | -0.88% | 5.5만 |
|---|
| 2026.05.04 | ₩8,531 | ₩9,351 | ₩8,495 | ₩8,923 | +4.59% | 2.9만 |
|---|
| 2026.05.01 | ₩8,690 | ₩9,364 | ₩8,508 | ₩8,629 | -0.71% | 15.8만 |
|---|
| 2026.04.30 | ₩8,214 | ₩9,070 | ₩8,053 | ₩9,017 | +9.77% | 11.7만 |
|---|
| 2026.04.29 | ₩9,364 | ₩10,047 | ₩8,361 | ₩9,217 | -1.57% | 675.9만 |
|---|
| 2026.04.28 | ₩9,030 | ₩9,110 | ₩9,030 | ₩9,030 | 0.00% | 4.1천 |
|---|
| 2026.04.27 | ₩9,030 | ₩9,191 | ₩8,963 | ₩9,043 | +0.15% | 1.3만 |
|---|
| 2026.04.24 | ₩9,177 | ₩9,231 | ₩9,030 | ₩9,130 | -0.51% | 2.6천 |
|---|
| 2026.04.23 | ₩9,244 | ₩9,338 | ₩8,923 | ₩9,312 | +0.74% | 1.4만 |
|---|
| 2026.04.22 | ₩9,232 | ₩9,298 | ₩9,231 | ₩9,271 | +0.42% | 3.2천 |
|---|
| 2026.04.21 | ₩9,298 | ₩9,358 | ₩9,244 | ₩9,298 | 0.00% | 2천 |
|---|
| 2026.04.20 | ₩9,231 | ₩9,358 | ₩9,231 | ₩9,358 | +1.38% | 2.3천 |
|---|
| 2026.04.17 | ₩9,351 | ₩9,371 | ₩9,244 | ₩9,358 | +0.07% | 1.1천 |
|---|
| 2026.04.16 | ₩9,471 | ₩9,485 | ₩9,231 | ₩9,485 | +0.14% | 1.2만 |
|---|
| 2026.04.15 | ₩9,391 | ₩9,726 | ₩9,146 | ₩9,498 | +1.14% | 8.6천 |
|---|
| 2026.04.14 | ₩9,477 | ₩10,033 | ₩9,364 | ₩9,632 | +1.64% | 1.4만 |
|---|
| 2026.04.13 | ₩9,364 | ₩9,498 | ₩9,364 | ₩9,364 | 0.00% | 5.8천 |
|---|
| 2026.04.10 | ₩9,351 | ₩9,478 | ₩9,351 | ₩9,378 | +0.29% | 9.2천 |
|---|
| 2026.04.09 | ₩9,367 | ₩9,565 | ₩9,367 | ₩9,565 | +2.11% | 1.8만 |
|---|
| 2026.04.08 | ₩9,364 | ₩9,552 | ₩9,030 | ₩9,552 | +2.00% | 3만 |
|---|
| 2026.04.07 | ₩9,699 | ₩9,699 | ₩9,364 | ₩9,364 | -3.45% | 1.4만 |
|---|
| 2026.04.06 | ₩9,592 | ₩9,672 | ₩9,364 | ₩9,672 | +0.84% | 1.6만 |
|---|
| 2026.04.02 | ₩9,505 | ₩9,505 | ₩9,364 | ₩9,418 | -0.91% | 4.9천 |
|---|
| 2026.04.01 | ₩9,378 | ₩9,565 | ₩9,378 | ₩9,391 | +0.14% | 6천 |
|---|
| 2026.03.31 | ₩9,378 | ₩9,485 | ₩9,364 | ₩9,364 | -0.14% | 6.5천 |
|---|
| 2026.03.30 | ₩9,900 | ₩9,900 | ₩9,364 | ₩9,364 | -5.41% | 6.5천 |
|---|
| 2026.03.27 | ₩9,304 | ₩9,699 | ₩9,298 | ₩9,672 | +3.95% | 1.7만 |
|---|
| 2026.03.26 | ₩9,284 | ₩9,592 | ₩9,284 | ₩9,592 | +3.31% | 1.2만 |
|---|
| 2026.03.25 | ₩9,043 | ₩9,565 | ₩9,043 | ₩9,458 | +4.59% | 1.2만 |
|---|
| 2026.03.24 | ₩8,538 | ₩9,565 | ₩8,428 | ₩9,364 | +9.68% | 5.5만 |
|---|
| 2026.03.23 | ₩7,813 | ₩8,803 | ₩7,813 | ₩8,803 | +12.67% | 9.3천 |
|---|
| 2026.03.20 | ₩7,478 | ₩7,933 | ₩7,411 | ₩7,813 | +4.47% | 1.7만 |
|---|
| 2026.03.19 | ₩7,090 | ₩7,492 | ₩7,090 | ₩7,451 | +5.09% | 1.2만 |
|---|
| 2026.03.18 | ₩7,360 | ₩7,445 | ₩7,090 | ₩7,090 | -3.67% | 1.4만 |
|---|
| 2026.03.17 | ₩7,880 | ₩7,920 | ₩7,558 | ₩7,572 | -3.90% | 3.9천 |
|---|
| 2026.03.16 | ₩8,013 | ₩8,027 | ₩7,612 | ₩7,652 | -4.51% | 1.4만 |
|---|
| 2026.03.13 | ₩8,013 | ₩8,080 | ₩7,558 | ₩7,585 | -5.34% | 6.6천 |
|---|
| 2026.03.12 | ₩8,375 | ₩8,375 | ₩7,826 | ₩8,082 | -3.50% | 3.9천 |
|---|
| 2026.03.11 | ₩8,027 | ₩8,465 | ₩7,451 | ₩7,612 | -5.17% | 1.8만 |
|---|
| 2026.03.10 | ₩8,629 | ₩8,863 | ₩7,946 | ₩7,946 | -7.91% | 2.3만 |
|---|
| 2026.03.09 | ₩8,816 | ₩8,816 | ₩8,375 | ₩8,383 | -4.92% | 3만 |
|---|
| 2026.03.06 | ₩8,187 | ₩8,682 | ₩8,187 | ₩8,395 | +2.53% | 1만 |
|---|
| 2026.03.05 | ₩8,910 | ₩8,910 | ₩8,602 | ₩8,682 | -2.55% | 3.4천 |
|---|
| 2026.03.04 | ₩8,682 | ₩8,963 | ₩8,615 | ₩8,936 | +2.93% | 3.1천 |
|---|
| 2026.03.03 | ₩8,990 | ₩9,110 | ₩8,482 | ₩9,084 | +1.04% | 8.4천 |
|---|
| 2026.03.02 | ₩8,040 | ₩9,803 | ₩8,027 | ₩9,498 | +18.14% | 2.5만 |
|---|
| 2026.02.27 | ₩9,241 | ₩9,833 | ₩9,030 | ₩9,090 | -1.64% | 2.8만 |
|---|
| 2026.02.26 | ₩8,361 | ₩9,418 | ₩8,361 | ₩9,364 | +12.00% | 1.7만 |
|---|
| 2026.02.25 | ₩7,993 | ₩8,535 | ₩7,993 | ₩8,535 | +6.78% | 7.7천 |
|---|
| 2026.02.24 | ₩7,773 | ₩8,321 | ₩7,672 | ₩8,314 | +6.97% | 1만 |
|---|
| 2026.02.23 | ₩7,518 | ₩7,779 | ₩7,518 | ₩7,773 | +3.38% | 1.4만 |
|---|
| 2026.02.20 | ₩7,946 | ₩8,013 | ₩7,358 | ₩7,358 | -7.41% | 2.1천 |
|---|
| 2026.02.19 | ₩7,425 | ₩7,880 | ₩7,425 | ₩7,866 | +5.95% | 4.4천 |
|---|
| 2026.02.18 | ₩7,492 | ₩7,845 | ₩7,344 | ₩7,344 | -1.96% | 7.2천 |
|---|
| 2026.02.17 | ₩7,358 | ₩8,013 | ₩7,358 | ₩7,880 | +7.09% | 9.5천 |
|---|
| 2026.02.13 | ₩8,194 | ₩8,194 | ₩8,027 | ₩8,191 | -0.03% | 2.5천 |
|---|
| 2026.02.12 | ₩8,575 | ₩8,575 | ₩7,906 | ₩8,147 | -4.99% | 4.4천 |
|---|
| 2026.02.11 | ₩8,522 | ₩8,910 | ₩8,261 | ₩8,655 | +1.57% | 1.2만 |
|---|
| 2026.02.10 | ₩8,923 | ₩8,923 | ₩8,923 | ₩8,923 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩8,803 | ₩9,141 | ₩8,696 | ₩8,923 | +1.37% | 1.5만 |
|---|
| 2026.02.06 | ₩8,948 | ₩9,003 | ₩8,896 | ₩8,990 | +0.46% | 5.6천 |
|---|
| 2026.02.05 | ₩8,776 | ₩9,137 | ₩8,629 | ₩8,709 | -0.76% | 1.1만 |
|---|
| 2026.02.04 | ₩8,696 | ₩9,231 | ₩8,575 | ₩9,177 | +5.54% | 1.4만 |
|---|
| 2026.02.03 | ₩8,562 | ₩9,348 | ₩8,562 | ₩8,936 | +4.37% | 1.9만 |
|---|
| 2026.02.02 | ₩8,674 | ₩9,375 | ₩8,674 | ₩8,910 | +2.71% | 1.9만 |
|---|
| 2026.01.30 | ₩9,378 | ₩9,431 | ₩9,030 | ₩9,110 | -2.85% | 9.2천 |
|---|
| 2026.01.29 | ₩9,579 | ₩9,579 | ₩9,231 | ₩9,576 | -0.03% | 1.6만 |
|---|
| 2026.01.28 | ₩10,354 | ₩10,354 | ₩8,294 | ₩9,886 | -4.52% | 3.2만 |
|---|
| 2026.01.27 | ₩10,274 | ₩10,435 | ₩9,953 | ₩10,435 | +1.56% | 7.2천 |
|---|
| 2026.01.26 | ₩10,555 | ₩10,595 | ₩10,099 | ₩10,288 | -2.53% | 1.2만 |
|---|
| 2026.01.23 | ₩10,073 | ₩10,622 | ₩9,940 | ₩10,595 | +5.18% | 2.7만 |
|---|
| 2026.01.22 | ₩9,873 | ₩10,568 | ₩9,538 | ₩9,980 | +1.08% | 1만 |
|---|
| 2026.01.21 | ₩10,060 | ₩10,609 | ₩9,391 | ₩9,873 | -1.86% | 1.7만 |
|---|
| 2026.01.20 | ₩10,033 | ₩10,408 | ₩9,823 | ₩10,060 | +0.27% | 1.9만 |
|---|
| 2026.01.16 | ₩10,395 | ₩10,448 | ₩10,016 | ₩10,381 | -0.13% | 5.9천 |
|---|
| 2026.01.15 | ₩10,194 | ₩10,662 | ₩10,194 | ₩10,662 | +4.59% | 1.7만 |
|---|
| 2026.01.14 | ₩10,421 | ₩10,702 | ₩9,886 | ₩10,702 | +2.70% | 2.8만 |
|---|
| 2026.01.13 | ₩10,354 | ₩10,702 | ₩9,833 | ₩10,421 | +0.65% | 2.4만 |
|---|
| 2026.01.12 | ₩9,512 | ₩10,742 | ₩9,512 | ₩10,314 | +8.44% | 5.1만 |
|---|
| 2026.01.09 | ₩9,565 | ₩9,953 | ₩8,072 | ₩9,940 | +3.92% | 3.9만 |
|---|
| 2026.01.08 | ₩8,321 | ₩9,678 | ₩8,172 | ₩9,538 | +14.63% | 2.7만 |
|---|
| 2026.01.07 | ₩8,294 | ₩8,435 | ₩8,241 | ₩8,254 | -0.48% | 4.3만 |
|---|
| 2026.01.06 | ₩8,187 | ₩8,787 | ₩8,094 | ₩8,321 | +1.63% | 2.3만 |
|---|
| 2026.01.05 | ₩8,682 | ₩8,829 | ₩8,308 | ₩8,368 | -3.62% | 3.8만 |
|---|
| 2026.01.02 | ₩9,271 | ₩9,284 | ₩8,702 | ₩8,896 | -4.04% | 1.6만 |
|---|
| 2025.12.31 | ₩8,856 | ₩9,632 | ₩8,856 | ₩9,271 | +4.68% | 2.4만 |
|---|
| 2025.12.30 | ₩9,097 | ₩9,418 | ₩9,097 | ₩9,124 | +0.29% | 1.9만 |
|---|
| 2025.12.29 | ₩9,752 | ₩9,752 | ₩8,760 | ₩9,378 | -3.84% | 3.1만 |
|---|
| 2025.12.26 | ₩10,207 | ₩10,499 | ₩9,712 | ₩9,913 | -2.88% | 2.2만 |
|---|
| 2025.12.24 | ₩10,007 | ₩10,329 | ₩10,007 | ₩10,140 | +1.34% | 1.1만 |
|---|
| 2025.12.23 | ₩10,515 | ₩10,568 | ₩9,958 | ₩10,542 | +0.25% | 2만 |
|---|
| 2025.12.22 | ₩9,926 | ₩10,515 | ₩9,766 | ₩10,488 | +5.66% | 6.3만 |
|---|
| 2025.12.19 | ₩10,622 | ₩11,211 | ₩10,154 | ₩10,502 | -1.13% | 6.5만 |
|---|
| 2025.12.18 | ₩11,398 | ₩11,752 | ₩10,923 | ₩11,237 | -1.41% | 7.9만 |
|---|
| 2025.12.17 | ₩10,943 | ₩11,913 | ₩10,943 | ₩11,371 | +3.91% | 6.7만 |
|---|
| 2025.12.16 | ₩10,047 | ₩11,398 | ₩10,047 | ₩11,398 | +13.45% | 11만 |
|---|
| 2025.12.15 | ₩11,371 | ₩12,187 | ₩10,435 | ₩10,675 | -6.12% | 34만 |
|---|
| 2025.12.12 | ₩10,288 | ₩11,987 | ₩10,060 | ₩11,625 | +13.00% | 92.5만 |
|---|
| 2025.12.11 | ₩11,304 | ₩13,191 | ₩9,498 | ₩10,702 | -5.33% | 2858.8만 |
|---|
| 2025.12.10 | ₩6,863 | ₩6,956 | ₩6,716 | ₩6,716 | -2.14% | 3.5천 |
|---|
| 2025.12.09 | ₩6,789 | ₩6,823 | ₩6,702 | ₩6,823 | +0.49% | 4천 |
|---|
| 2025.12.08 | ₩6,943 | ₩6,943 | ₩6,595 | ₩6,930 | -0.19% | 3.1천 |
|---|
| 2025.12.05 | ₩6,721 | ₩6,729 | ₩6,716 | ₩6,729 | +0.12% | 3천 |
|---|
| 2025.12.04 | ₩6,689 | ₩6,783 | ₩6,301 | ₩6,689 | 0.00% | 1.1만 |
|---|
| 2025.12.03 | ₩6,956 | ₩6,956 | ₩6,722 | ₩6,823 | -1.92% | 2.4천 |
|---|
| 2025.12.02 | ₩6,804 | ₩6,883 | ₩6,629 | ₩6,629 | -2.58% | 4.4천 |
|---|
| 2025.12.01 | ₩6,689 | ₩6,856 | ₩6,689 | ₩6,746 | +0.86% | 1.3만 |
|---|
| 2025.11.28 | ₩6,841 | ₩7,117 | ₩6,828 | ₩6,828 | -0.20% | 2.2천 |
|---|
| 2025.11.26 | ₩6,756 | ₩6,970 | ₩6,689 | ₩6,689 | -0.99% | 3.9만 |
|---|
| 2025.11.25 | ₩6,395 | ₩7,023 | ₩6,395 | ₩6,890 | +7.74% | 7.5천 |
|---|
| 2025.11.24 | ₩6,926 | ₩6,926 | ₩6,415 | ₩6,555 | -5.35% | 1.3만 |
|---|
| 2025.11.21 | ₩6,368 | ₩6,689 | ₩5,726 | ₩6,421 | +0.84% | 2.6만 |
|---|
| 2025.11.20 | ₩6,689 | ₩7,050 | ₩6,354 | ₩6,354 | -5.00% | 7.9천 |
|---|
| 2025.11.19 | ₩6,528 | ₩6,692 | ₩6,528 | ₩6,528 | 0.00% | 1천 |
|---|
| 2025.11.18 | ₩6,555 | ₩6,622 | ₩6,555 | ₩6,622 | +1.02% | 900 |
|---|
| 2025.11.17 | ₩6,555 | ₩6,729 | ₩6,528 | ₩6,528 | -0.41% | 3.8천 |
|---|
| 2025.11.14 | ₩6,716 | ₩6,823 | ₩6,503 | ₩6,503 | -3.17% | 1만 |
|---|
| 2025.11.13 | ₩6,622 | ₩7,599 | ₩6,622 | ₩6,956 | +5.05% | 1.1만 |
|---|
| 2025.11.12 | ₩6,851 | ₩6,851 | ₩6,475 | ₩6,582 | -3.93% | 1.8만 |
|---|
| 2025.11.11 | ₩6,783 | ₩6,783 | ₩6,783 | ₩6,783 | 0.00% | 700 |
|---|
| 2025.11.10 | ₩6,919 | ₩7,260 | ₩6,555 | ₩6,676 | -3.52% | 1만 |
|---|
| 2025.11.07 | ₩6,836 | ₩7,257 | ₩6,515 | ₩6,916 | +1.17% | 2만 |
|---|
| 2025.11.06 | ₩7,224 | ₩7,625 | ₩6,956 | ₩7,034 | -2.63% | 4.1천 |
|---|
| 2025.11.05 | ₩6,756 | ₩7,204 | ₩6,756 | ₩6,915 | +2.36% | 5.6천 |
|---|
| 2025.11.04 | ₩7,251 | ₩7,251 | ₩6,702 | ₩6,702 | -7.56% | 3.1천 |
|---|
| 2025.11.03 | ₩7,362 | ₩7,679 | ₩7,063 | ₩7,679 | +4.31% | 3.2천 |
|---|
| 2025.10.31 | ₩6,956 | ₩7,532 | ₩6,956 | ₩7,478 | +7.50% | 5.5천 |
|---|
| 2025.10.30 | ₩7,023 | ₩7,505 | ₩6,823 | ₩7,371 | +4.95% | 1.1만 |
|---|
| 2025.10.29 | ₩7,063 | ₩7,678 | ₩6,903 | ₩6,903 | -2.27% | 9.5천 |
|---|
| 2025.10.28 | ₩7,960 | ₩8,033 | ₩6,983 | ₩7,278 | -8.57% | 1.8만 |
|---|
| 2025.10.27 | ₩7,583 | ₩8,348 | ₩6,740 | ₩8,348 | +10.09% | 1.7만 |
|---|
| 2025.10.24 | ₩8,294 | ₩8,294 | ₩7,532 | ₩7,532 | -9.19% | 2.4천 |
|---|
| 2025.10.23 | ₩8,294 | ₩8,829 | ₩8,294 | ₩8,294 | 0.00% | 2.2천 |
|---|
| 2025.10.22 | ₩8,629 | ₩8,963 | ₩7,925 | ₩8,254 | -4.34% | 5.5천 |
|---|
| 2025.10.21 | ₩8,788 | ₩9,029 | ₩8,722 | ₩8,736 | -0.59% | 7천 |
|---|
| 2025.10.20 | ₩9,204 | ₩9,324 | ₩8,990 | ₩8,990 | -2.33% | 3.4천 |
|---|
| 2025.10.17 | ₩8,241 | ₩9,204 | ₩8,241 | ₩9,204 | +11.69% | 1.3만 |
|---|
| 2025.10.16 | ₩7,421 | ₩8,294 | ₩6,997 | ₩8,187 | +10.33% | 4.4만 |
|---|
| 2025.10.15 | ₩7,304 | ₩7,304 | ₩7,090 | ₩7,090 | -2.93% | 5.2천 |
|---|
| 2025.10.14 | ₩6,863 | ₩7,425 | ₩6,863 | ₩7,425 | +8.19% | 1.2만 |
|---|
| 2025.10.13 | ₩7,063 | ₩7,759 | ₩6,702 | ₩7,224 | +2.27% | 7.6천 |
|---|
| 2025.10.10 | ₩7,518 | ₩7,518 | ₩6,823 | ₩7,002 | -6.87% | 5.1만 |
|---|