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 | ₩7,758 | ₩7,758 | ₩7,490 | ₩7,638 | -1.55% | 1.1만 |
| 2026.10.08 | ₩8,025 | ₩8,393 | ₩7,624 | ₩7,658 | -4.58% | 1.7만 |
| 2026.10.07 | ₩8,092 | ₩8,092 | ₩6,982 | ₩7,999 | -1.16% | 3.7만 |
| 2026.10.06 | ₩8,159 | ₩8,627 | ₩7,912 | ₩8,253 | +1.15% | 6만 |
| 2026.10.05 | ₩8,066 | ₩8,360 | ₩8,066 | ₩8,146 | +1.00% | 2.8만 |
| 2026.10.02 | ₩8,280 | ₩8,280 | ₩7,959 | ₩8,253 | -0.32% | 5.7천 |
| 2026.10.01 | ₩8,060 | ₩8,280 | ₩7,825 | ₩8,280 | +2.72% | 1.2만 |
| 2026.09.30 | ₩8,500 | ₩8,500 | ₩8,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,079 |
| -4.96% |
| 3.8천 |
| 2026.09.29 | ₩8,440 | ₩8,440 | ₩8,199 | ₩8,387 | -0.63% | 2천 |
|---|
| 2026.09.28 | ₩8,520 | ₩8,520 | ₩8,106 | ₩8,306 | -2.51% | 1.2만 |
|---|
| 2026.09.25 | ₩8,427 | ₩8,440 | ₩8,310 | ₩8,387 | -0.48% | 1.1만 |
|---|
| 2026.09.24 | ₩8,119 | ₩8,280 | ₩8,119 | ₩8,280 | +1.98% | 1.1천 |
|---|
| 2026.09.23 | ₩8,353 | ₩8,494 | ₩8,260 | ₩8,260 | -1.12% | 1.1만 |
|---|
| 2026.09.22 | ₩8,260 | ₩8,346 | ₩8,107 | ₩8,346 | +1.05% | 2.6천 |
|---|
| 2026.09.21 | ₩8,226 | ₩8,454 | ₩8,025 | ₩8,387 | +1.95% | 2.7만 |
|---|
| 2026.09.18 | ₩7,979 | ₩8,226 | ₩7,979 | ₩8,226 | +3.10% | 1.1만 |
|---|
| 2026.09.17 | ₩7,932 | ₩8,159 | ₩7,711 | ₩8,159 | +2.87% | 1.8만 |
|---|
| 2026.09.16 | ₩7,892 | ₩8,039 | ₩7,584 | ₩7,584 | -3.90% | 1.6만 |
|---|
| 2026.09.15 | ₩7,838 | ₩8,068 | ₩7,838 | ₩7,892 | +0.68% | 7.9천 |
|---|
| 2026.09.14 | ₩8,146 | ₩8,280 | ₩7,878 | ₩7,985 | -1.97% | 2.6만 |
|---|
| 2026.09.11 | ₩8,025 | ₩8,360 | ₩7,932 | ₩8,246 | +2.75% | 1.7만 |
|---|
| 2026.09.10 | ₩7,878 | ₩8,199 | ₩7,878 | ₩8,039 | +2.04% | 2.3만 |
|---|
| 2026.09.09 | ₩8,066 | ₩8,159 | ₩7,838 | ₩7,852 | -2.65% | 1.8만 |
|---|
| 2026.09.08 | ₩8,454 | ₩8,574 | ₩8,052 | ₩8,266 | -2.22% | 3.2만 |
|---|
| 2026.09.04 | ₩8,561 | ₩8,761 | ₩8,346 | ₩8,346 | -2.50% | 1.9만 |
|---|
| 2026.09.03 | ₩8,962 | ₩8,962 | ₩8,561 | ₩8,561 | -4.48% | 2만 |
|---|
| 2026.09.02 | ₩9,457 | ₩9,457 | ₩8,882 | ₩8,882 | -6.08% | 9.3천 |
|---|
| 2026.09.01 | ₩8,922 | ₩10,018 | ₩8,828 | ₩9,363 | +4.95% | 9.9만 |
|---|
| 2026.08.31 | ₩8,520 | ₩9,042 | ₩8,480 | ₩8,882 | +4.24% | 3.5만 |
|---|
| 2026.08.28 | ₩8,427 | ₩8,581 | ₩8,427 | ₩8,527 | +1.19% | 1.4만 |
|---|
| 2026.08.27 | ₩8,346 | ₩8,480 | ₩7,905 | ₩8,480 | +1.60% | 7.8천 |
|---|
| 2026.08.26 | ₩7,965 | ₩8,346 | ₩7,959 | ₩8,346 | +4.79% | 3만 |
|---|
| 2026.08.25 | ₩8,547 | ₩8,561 | ₩8,025 | ₩8,360 | -2.19% | 2.6만 |
|---|
| 2026.08.24 | ₩8,293 | ₩9,002 | ₩8,226 | ₩8,534 | +2.90% | 16.9만 |
|---|
| 2026.08.21 | ₩8,012 | ₩8,380 | ₩7,905 | ₩8,186 | +2.17% | 2.9만 |
|---|
| 2026.08.20 | ₩8,025 | ₩8,494 | ₩7,852 | ₩7,985 | -0.50% | 4.3만 |
|---|
| 2026.08.19 | ₩8,975 | ₩8,975 | ₩7,745 | ₩7,892 | -12.07% | 7.8만 |
|---|
| 2026.08.18 | ₩8,895 | ₩9,697 | ₩8,346 | ₩8,895 | 0.00% | 14.6만 |
|---|
| 2026.08.17 | ₩7,892 | ₩8,948 | ₩7,892 | ₩8,427 | +6.78% | 1.7만 |
|---|
| 2026.08.14 | ₩7,758 | ₩8,532 | ₩7,731 | ₩8,139 | +4.91% | 3.1만 |
|---|
| 2026.08.13 | ₩7,531 | ₩7,758 | ₩7,470 | ₩7,758 | +3.02% | 3만 |
|---|
| 2026.08.12 | ₩7,631 | ₩7,892 | ₩7,357 | ₩7,357 | -3.59% | 8.1천 |
|---|
| 2026.08.11 | ₩7,490 | ₩7,638 | ₩7,223 | ₩7,631 | +1.88% | 6.2천 |
|---|
| 2026.08.10 | ₩7,758 | ₩7,758 | ₩7,236 | ₩7,758 | 0.00% | 7.3천 |
|---|
| 2026.08.07 | ₩7,357 | ₩7,852 | ₩7,303 | ₩7,852 | +6.73% | 7.2천 |
|---|
| 2026.08.06 | ₩7,611 | ₩7,758 | ₩7,557 | ₩7,639 | +0.37% | 4.1천 |
|---|
| 2026.08.05 | ₩7,571 | ₩7,785 | ₩7,571 | ₩7,785 | +2.83% | 1.3천 |
|---|
| 2026.08.04 | ₩7,624 | ₩8,025 | ₩7,624 | ₩7,691 | +0.88% | 2.5만 |
|---|
| 2026.08.03 | ₩7,638 | ₩7,892 | ₩7,624 | ₩7,745 | +1.40% | 1.1만 |
|---|
| 2026.07.31 | ₩7,544 | ₩8,025 | ₩7,544 | ₩8,012 | +6.21% | 5.7천 |
|---|
| 2026.07.30 | ₩7,758 | ₩7,972 | ₩7,691 | ₩7,972 | +2.76% | 4.3천 |
|---|
| 2026.07.29 | ₩8,132 | ₩8,132 | ₩7,758 | ₩7,985 | -1.81% | 7.2천 |
|---|
| 2026.07.28 | ₩7,758 | ₩8,273 | ₩7,678 | ₩7,985 | +2.93% | 3만 |
|---|
| 2026.07.27 | ₩8,012 | ₩8,199 | ₩7,571 | ₩8,025 | +0.17% | 1.8만 |
|---|
| 2026.07.24 | ₩7,778 | ₩8,025 | ₩7,236 | ₩8,025 | +3.18% | 7.4천 |
|---|
| 2026.07.23 | ₩6,782 | ₩8,159 | ₩6,782 | ₩7,624 | +12.43% | 2.6만 |
|---|
| 2026.07.22 | ₩7,424 | ₩7,424 | ₩7,424 | ₩7,424 | 0.00% | 900 |
|---|
| 2026.07.21 | ₩7,571 | ₩7,825 | ₩7,263 | ₩7,424 | -1.94% | 8.1천 |
|---|
| 2026.07.20 | ₩7,999 | ₩7,999 | ₩7,357 | ₩7,544 | -5.69% | 9.6천 |
|---|
| 2026.07.17 | ₩8,373 | ₩8,400 | ₩6,688 | ₩7,785 | -7.03% | 3.3만 |
|---|
| 2026.07.16 | ₩8,159 | ₩8,480 | ₩7,892 | ₩7,892 | -3.28% | 2.4만 |
|---|
| 2026.07.15 | ₩8,380 | ₩8,748 | ₩8,159 | ₩8,159 | -2.63% | 1.2만 |
|---|
| 2026.07.14 | ₩8,333 | ₩8,668 | ₩7,892 | ₩8,213 | -1.44% | 3.4만 |
|---|
| 2026.07.13 | ₩7,972 | ₩8,400 | ₩7,852 | ₩8,092 | +1.51% | 1.7만 |
|---|
| 2026.07.10 | ₩8,146 | ₩8,373 | ₩8,086 | ₩8,086 | -0.74% | 5.6천 |
|---|
| 2026.07.09 | ₩7,838 | ₩8,373 | ₩7,838 | ₩8,373 | +6.83% | 7천 |
|---|
| 2026.07.08 | ₩8,478 | ₩8,478 | ₩8,213 | ₩8,213 | -3.12% | 7.7천 |
|---|
| 2026.07.07 | ₩8,025 | ₩8,828 | ₩7,814 | ₩8,828 | +10.00% | 1.6만 |
|---|
| 2026.07.06 | ₩7,892 | ₩8,159 | ₩7,878 | ₩7,878 | -0.17% | 7.2천 |
|---|
| 2026.07.02 | ₩8,076 | ₩8,534 | ₩8,076 | ₩8,534 | +5.66% | 4.2천 |
|---|
| 2026.07.01 | ₩8,962 | ₩8,962 | ₩8,480 | ₩8,674 | -3.21% | 8.8천 |
|---|
| 2026.06.30 | ₩8,270 | ₩9,122 | ₩8,186 | ₩8,962 | +8.36% | 1.8만 |
|---|
| 2026.06.29 | ₩8,025 | ₩8,828 | ₩7,932 | ₩8,587 | +7.00% | 2.6만 |
|---|
| 2026.06.26 | ₩7,718 | ₩8,400 | ₩7,718 | ₩8,320 | +7.80% | 1.2만 |
|---|
| 2026.06.25 | ₩7,918 | ₩7,918 | ₩7,731 | ₩7,771 | -1.86% | 1.2만 |
|---|
| 2026.06.24 | ₩7,872 | ₩8,092 | ₩7,496 | ₩7,918 | +0.59% | 2.3만 |
|---|
| 2026.06.23 | ₩8,059 | ₩8,086 | ₩7,758 | ₩7,925 | -1.66% | 1.4만 |
|---|
| 2026.06.22 | ₩8,253 | ₩8,293 | ₩7,383 | ₩7,383 | -10.53% | 8.8천 |
|---|
| 2026.06.18 | ₩8,266 | ₩8,266 | ₩8,092 | ₩8,266 | 0.00% | 5.6천 |
|---|
| 2026.06.17 | ₩8,427 | ₩8,641 | ₩8,383 | ₩8,494 | +0.79% | 4.7천 |
|---|
| 2026.06.16 | ₩8,500 | ₩8,561 | ₩8,360 | ₩8,360 | -1.65% | 1.3만 |
|---|
| 2026.06.15 | ₩8,694 | ₩8,894 | ₩8,427 | ₩8,427 | -3.08% | 5.1천 |
|---|
| 2026.06.12 | ₩8,480 | ₩8,694 | ₩8,385 | ₩8,494 | +0.16% | 4.3천 |
|---|
| 2026.06.11 | ₩8,427 | ₩8,668 | ₩8,373 | ₩8,668 | +2.86% | 3.1만 |
|---|
| 2026.06.10 | ₩8,373 | ₩8,771 | ₩8,373 | ₩8,427 | +0.64% | 4.4만 |
|---|
| 2026.06.09 | ₩8,922 | ₩8,922 | ₩8,360 | ₩8,454 | -5.25% | 2.7만 |
|---|
| 2026.06.08 | ₩9,109 | ₩9,122 | ₩8,708 | ₩8,975 | -1.47% | 1.1만 |
|---|
| 2026.06.05 | ₩8,820 | ₩9,350 | ₩8,820 | ₩9,162 | +3.88% | 6.7천 |
|---|
| 2026.06.04 | ₩9,221 | ₩9,363 | ₩9,221 | ₩9,363 | +1.54% | 4.8천 |
|---|
| 2026.06.03 | ₩9,055 | ₩9,363 | ₩8,788 | ₩9,363 | +3.40% | 5.2만 |
|---|
| 2026.06.02 | ₩8,828 | ₩9,363 | ₩8,765 | ₩9,082 | +2.88% | 2.5만 |
|---|
| 2026.06.01 | ₩8,895 | ₩9,149 | ₩8,694 | ₩9,149 | +2.86% | 1.4만 |
|---|
| 2026.05.29 | ₩9,196 | ₩9,376 | ₩8,935 | ₩8,975 | -2.40% | 1.6만 |
|---|
| 2026.05.28 | ₩9,097 | ₩9,363 | ₩8,948 | ₩9,082 | -0.16% | 6.2만 |
|---|
| 2026.05.27 | ₩9,152 | ₩9,363 | ₩9,145 | ₩9,323 | +1.87% | 3천 |
|---|
| 2026.05.26 | ₩9,350 | ₩9,550 | ₩9,253 | ₩9,390 | +0.43% | 1.8만 |
|---|
| 2026.05.22 | ₩9,096 | ₩9,417 | ₩9,030 | ₩9,403 | +3.38% | 1.3만 |
|---|
| 2026.05.21 | ₩9,296 | ₩9,483 | ₩8,694 | ₩9,417 | +1.29% | 2.4만 |
|---|
| 2026.05.20 | ₩9,176 | ₩9,350 | ₩9,156 | ₩9,316 | +1.53% | 1.6만 |
|---|
| 2026.05.19 | ₩9,403 | ₩9,510 | ₩9,096 | ₩9,457 | +0.57% | 1.6만 |
|---|
| 2026.05.18 | ₩9,203 | ₩9,550 | ₩8,721 | ₩9,550 | +3.78% | 2.9만 |
|---|
| 2026.05.15 | ₩8,989 | ₩9,557 | ₩8,748 | ₩9,029 | +0.45% | 4만 |
|---|
| 2026.05.14 | ₩9,269 | ₩9,590 | ₩9,042 | ₩9,390 | +1.30% | 10.3만 |
|---|
| 2026.05.13 | ₩9,470 | ₩9,657 | ₩9,176 | ₩9,604 | +1.41% | 6.5천 |
|---|
| 2026.05.12 | ₩9,517 | ₩9,697 | ₩8,922 | ₩9,697 | +1.90% | 2만 |
|---|
| 2026.05.11 | ₩9,564 | ₩9,564 | ₩9,363 | ₩9,417 | -1.54% | 1만 |
|---|
| 2026.05.08 | ₩9,249 | ₩9,644 | ₩9,249 | ₩9,564 | +3.40% | 1.6만 |
|---|
| 2026.05.07 | ₩9,229 | ₩9,684 | ₩9,229 | ₩9,430 | +2.17% | 9.2만 |
|---|
| 2026.05.06 | ₩9,002 | ₩9,410 | ₩8,895 | ₩9,069 | +0.74% | 3.9만 |
|---|
| 2026.05.05 | ₩9,096 | ₩9,564 | ₩9,015 | ₩9,015 | -0.88% | 5.5만 |
|---|
| 2026.05.04 | ₩8,530 | ₩9,350 | ₩8,494 | ₩8,922 | +4.59% | 2.9만 |
|---|
| 2026.05.01 | ₩8,689 | ₩9,363 | ₩8,507 | ₩8,627 | -0.71% | 15.8만 |
|---|
| 2026.04.30 | ₩8,213 | ₩9,069 | ₩8,052 | ₩9,015 | +9.77% | 11.7만 |
|---|
| 2026.04.29 | ₩9,363 | ₩10,045 | ₩8,360 | ₩9,216 | -1.57% | 675.9만 |
|---|
| 2026.04.28 | ₩9,029 | ₩9,109 | ₩9,029 | ₩9,029 | 0.00% | 4.1천 |
|---|
| 2026.04.27 | ₩9,029 | ₩9,189 | ₩8,962 | ₩9,042 | +0.15% | 1.3만 |
|---|
| 2026.04.24 | ₩9,176 | ₩9,229 | ₩9,029 | ₩9,129 | -0.51% | 2.6천 |
|---|
| 2026.04.23 | ₩9,243 | ₩9,336 | ₩8,922 | ₩9,311 | +0.74% | 1.4만 |
|---|
| 2026.04.22 | ₩9,231 | ₩9,296 | ₩9,229 | ₩9,269 | +0.42% | 3.2천 |
|---|
| 2026.04.21 | ₩9,296 | ₩9,356 | ₩9,243 | ₩9,296 | 0.00% | 2천 |
|---|
| 2026.04.20 | ₩9,229 | ₩9,356 | ₩9,229 | ₩9,356 | +1.38% | 2.3천 |
|---|
| 2026.04.17 | ₩9,350 | ₩9,370 | ₩9,243 | ₩9,356 | +0.07% | 1.1천 |
|---|
| 2026.04.16 | ₩9,470 | ₩9,483 | ₩9,229 | ₩9,483 | +0.14% | 1.2만 |
|---|
| 2026.04.15 | ₩9,390 | ₩9,724 | ₩9,145 | ₩9,497 | +1.14% | 8.6천 |
|---|
| 2026.04.14 | ₩9,475 | ₩10,032 | ₩9,363 | ₩9,631 | +1.64% | 1.4만 |
|---|
| 2026.04.13 | ₩9,363 | ₩9,497 | ₩9,363 | ₩9,363 | 0.00% | 5.8천 |
|---|
| 2026.04.10 | ₩9,350 | ₩9,477 | ₩9,350 | ₩9,376 | +0.29% | 9.2천 |
|---|
| 2026.04.09 | ₩9,366 | ₩9,564 | ₩9,366 | ₩9,564 | +2.11% | 1.8만 |
|---|
| 2026.04.08 | ₩9,363 | ₩9,550 | ₩9,029 | ₩9,550 | +2.00% | 3만 |
|---|
| 2026.04.07 | ₩9,697 | ₩9,697 | ₩9,363 | ₩9,363 | -3.45% | 1.4만 |
|---|
| 2026.04.06 | ₩9,590 | ₩9,671 | ₩9,363 | ₩9,671 | +0.84% | 1.6만 |
|---|
| 2026.04.02 | ₩9,504 | ₩9,504 | ₩9,363 | ₩9,417 | -0.91% | 4.9천 |
|---|
| 2026.04.01 | ₩9,376 | ₩9,564 | ₩9,376 | ₩9,390 | +0.14% | 6천 |
|---|
| 2026.03.31 | ₩9,376 | ₩9,483 | ₩9,363 | ₩9,363 | -0.14% | 6.5천 |
|---|
| 2026.03.30 | ₩9,898 | ₩9,898 | ₩9,363 | ₩9,363 | -5.41% | 6.5천 |
|---|
| 2026.03.27 | ₩9,303 | ₩9,697 | ₩9,296 | ₩9,671 | +3.95% | 1.7만 |
|---|
| 2026.03.26 | ₩9,283 | ₩9,590 | ₩9,283 | ₩9,590 | +3.31% | 1.2만 |
|---|
| 2026.03.25 | ₩9,042 | ₩9,564 | ₩9,042 | ₩9,457 | +4.59% | 1.2만 |
|---|
| 2026.03.24 | ₩8,536 | ₩9,564 | ₩8,427 | ₩9,363 | +9.68% | 5.5만 |
|---|
| 2026.03.23 | ₩7,811 | ₩8,801 | ₩7,811 | ₩8,801 | +12.67% | 9.3천 |
|---|
| 2026.03.20 | ₩7,477 | ₩7,932 | ₩7,410 | ₩7,811 | +4.47% | 1.7만 |
|---|
| 2026.03.19 | ₩7,089 | ₩7,490 | ₩7,089 | ₩7,450 | +5.09% | 1.2만 |
|---|
| 2026.03.18 | ₩7,359 | ₩7,444 | ₩7,089 | ₩7,089 | -3.67% | 1.4만 |
|---|
| 2026.03.17 | ₩7,878 | ₩7,918 | ₩7,557 | ₩7,571 | -3.90% | 3.9천 |
|---|
| 2026.03.16 | ₩8,012 | ₩8,025 | ₩7,611 | ₩7,651 | -4.51% | 1.4만 |
|---|
| 2026.03.13 | ₩8,012 | ₩8,079 | ₩7,557 | ₩7,584 | -5.34% | 6.6천 |
|---|
| 2026.03.12 | ₩8,373 | ₩8,373 | ₩7,825 | ₩8,080 | -3.50% | 3.9천 |
|---|
| 2026.03.11 | ₩8,025 | ₩8,464 | ₩7,450 | ₩7,611 | -5.17% | 1.8만 |
|---|
| 2026.03.10 | ₩8,627 | ₩8,861 | ₩7,945 | ₩7,945 | -7.91% | 2.3만 |
|---|
| 2026.03.09 | ₩8,815 | ₩8,815 | ₩8,373 | ₩8,381 | -4.92% | 3만 |
|---|
| 2026.03.06 | ₩8,186 | ₩8,681 | ₩8,186 | ₩8,393 | +2.53% | 1만 |
|---|
| 2026.03.05 | ₩8,908 | ₩8,908 | ₩8,601 | ₩8,681 | -2.55% | 3.4천 |
|---|
| 2026.03.04 | ₩8,681 | ₩8,962 | ₩8,614 | ₩8,935 | +2.93% | 3.1천 |
|---|
| 2026.03.03 | ₩8,989 | ₩9,109 | ₩8,480 | ₩9,082 | +1.04% | 8.4천 |
|---|
| 2026.03.02 | ₩8,039 | ₩9,802 | ₩8,025 | ₩9,497 | +18.14% | 2.5만 |
|---|
| 2026.02.27 | ₩9,240 | ₩9,831 | ₩9,029 | ₩9,089 | -1.64% | 2.8만 |
|---|
| 2026.02.26 | ₩8,360 | ₩9,417 | ₩8,360 | ₩9,363 | +12.00% | 1.7만 |
|---|
| 2026.02.25 | ₩7,992 | ₩8,534 | ₩7,992 | ₩8,534 | +6.78% | 7.7천 |
|---|
| 2026.02.24 | ₩7,771 | ₩8,320 | ₩7,671 | ₩8,313 | +6.97% | 1만 |
|---|
| 2026.02.23 | ₩7,517 | ₩7,778 | ₩7,517 | ₩7,771 | +3.38% | 1.4만 |
|---|
| 2026.02.20 | ₩7,945 | ₩8,012 | ₩7,357 | ₩7,357 | -7.41% | 2.1천 |
|---|
| 2026.02.19 | ₩7,424 | ₩7,878 | ₩7,424 | ₩7,865 | +5.95% | 4.4천 |
|---|
| 2026.02.18 | ₩7,490 | ₩7,844 | ₩7,343 | ₩7,343 | -1.96% | 7.2천 |
|---|
| 2026.02.17 | ₩7,357 | ₩8,012 | ₩7,357 | ₩7,878 | +7.09% | 9.5천 |
|---|
| 2026.02.13 | ₩8,193 | ₩8,193 | ₩8,025 | ₩8,190 | -0.03% | 2.5천 |
|---|
| 2026.02.12 | ₩8,574 | ₩8,574 | ₩7,905 | ₩8,146 | -4.99% | 4.4천 |
|---|
| 2026.02.11 | ₩8,520 | ₩8,908 | ₩8,260 | ₩8,654 | +1.57% | 1.2만 |
|---|
| 2026.02.10 | ₩8,922 | ₩8,922 | ₩8,922 | ₩8,922 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩8,801 | ₩9,140 | ₩8,694 | ₩8,922 | +1.37% | 1.5만 |
|---|
| 2026.02.06 | ₩8,947 | ₩9,002 | ₩8,895 | ₩8,989 | +0.46% | 5.6천 |
|---|
| 2026.02.05 | ₩8,775 | ₩9,136 | ₩8,627 | ₩8,708 | -0.76% | 1.1만 |
|---|
| 2026.02.04 | ₩8,694 | ₩9,229 | ₩8,574 | ₩9,176 | +5.54% | 1.4만 |
|---|
| 2026.02.03 | ₩8,561 | ₩9,347 | ₩8,561 | ₩8,935 | +4.37% | 1.9만 |
|---|
| 2026.02.02 | ₩8,673 | ₩9,374 | ₩8,673 | ₩8,908 | +2.71% | 1.9만 |
|---|
| 2026.01.30 | ₩9,376 | ₩9,430 | ₩9,029 | ₩9,109 | -2.85% | 9.2천 |
|---|
| 2026.01.29 | ₩9,577 | ₩9,577 | ₩9,229 | ₩9,574 | -0.03% | 1.6만 |
|---|
| 2026.01.28 | ₩10,353 | ₩10,353 | ₩8,293 | ₩9,885 | -4.52% | 3.2만 |
|---|
| 2026.01.27 | ₩10,273 | ₩10,433 | ₩9,952 | ₩10,433 | +1.56% | 7.2천 |
|---|
| 2026.01.26 | ₩10,554 | ₩10,594 | ₩10,097 | ₩10,286 | -2.53% | 1.2만 |
|---|
| 2026.01.23 | ₩10,072 | ₩10,620 | ₩9,938 | ₩10,594 | +5.18% | 2.7만 |
|---|
| 2026.01.22 | ₩9,871 | ₩10,567 | ₩9,537 | ₩9,978 | +1.08% | 1만 |
|---|
| 2026.01.21 | ₩10,059 | ₩10,607 | ₩9,390 | ₩9,871 | -1.86% | 1.7만 |
|---|
| 2026.01.20 | ₩10,032 | ₩10,406 | ₩9,822 | ₩10,059 | +0.27% | 1.9만 |
|---|
| 2026.01.16 | ₩10,393 | ₩10,446 | ₩10,014 | ₩10,380 | -0.13% | 5.9천 |
|---|
| 2026.01.15 | ₩10,192 | ₩10,661 | ₩10,192 | ₩10,661 | +4.59% | 1.7만 |
|---|
| 2026.01.14 | ₩10,420 | ₩10,701 | ₩9,885 | ₩10,701 | +2.70% | 2.8만 |
|---|
| 2026.01.13 | ₩10,353 | ₩10,701 | ₩9,831 | ₩10,420 | +0.65% | 2.4만 |
|---|
| 2026.01.12 | ₩9,510 | ₩10,741 | ₩9,510 | ₩10,313 | +8.44% | 5.1만 |
|---|
| 2026.01.09 | ₩9,564 | ₩9,952 | ₩8,071 | ₩9,938 | +3.92% | 3.9만 |
|---|
| 2026.01.08 | ₩8,320 | ₩9,676 | ₩8,171 | ₩9,537 | +14.63% | 2.7만 |
|---|
| 2026.01.07 | ₩8,293 | ₩8,433 | ₩8,239 | ₩8,253 | -0.48% | 4.3만 |
|---|
| 2026.01.06 | ₩8,186 | ₩8,785 | ₩8,092 | ₩8,320 | +1.63% | 2.3만 |
|---|
| 2026.01.05 | ₩8,681 | ₩8,828 | ₩8,306 | ₩8,367 | -3.62% | 3.8만 |
|---|
| 2026.01.02 | ₩9,269 | ₩9,283 | ₩8,701 | ₩8,895 | -4.04% | 1.6만 |
|---|
| 2025.12.31 | ₩8,855 | ₩9,631 | ₩8,855 | ₩9,269 | +4.68% | 2.4만 |
|---|
| 2025.12.30 | ₩9,096 | ₩9,417 | ₩9,096 | ₩9,122 | +0.29% | 1.9만 |
|---|
| 2025.12.29 | ₩9,751 | ₩9,751 | ₩8,758 | ₩9,376 | -3.84% | 3.1만 |
|---|
| 2025.12.26 | ₩10,206 | ₩10,497 | ₩9,711 | ₩9,911 | -2.88% | 2.2만 |
|---|
| 2025.12.24 | ₩10,005 | ₩10,327 | ₩10,005 | ₩10,139 | +1.34% | 1.1만 |
|---|
| 2025.12.23 | ₩10,513 | ₩10,567 | ₩9,957 | ₩10,540 | +0.25% | 2만 |
|---|
| 2025.12.22 | ₩9,925 | ₩10,513 | ₩9,764 | ₩10,487 | +5.66% | 6.3만 |
|---|
| 2025.12.19 | ₩10,620 | ₩11,209 | ₩10,152 | ₩10,500 | -1.13% | 6.5만 |
|---|
| 2025.12.18 | ₩11,396 | ₩11,751 | ₩10,921 | ₩11,236 | -1.41% | 7.9만 |
|---|
| 2025.12.17 | ₩10,941 | ₩11,911 | ₩10,941 | ₩11,369 | +3.91% | 6.7만 |
|---|
| 2025.12.16 | ₩10,045 | ₩11,396 | ₩10,045 | ₩11,396 | +13.45% | 11만 |
|---|
| 2025.12.15 | ₩11,369 | ₩12,185 | ₩10,433 | ₩10,674 | -6.12% | 34만 |
|---|
| 2025.12.12 | ₩10,286 | ₩11,985 | ₩10,059 | ₩11,624 | +13.00% | 92.5만 |
|---|
| 2025.12.11 | ₩11,303 | ₩13,189 | ₩9,497 | ₩10,701 | -5.33% | 2858.8만 |
|---|
| 2025.12.10 | ₩6,862 | ₩6,955 | ₩6,715 | ₩6,715 | -2.14% | 3.5천 |
|---|
| 2025.12.09 | ₩6,788 | ₩6,822 | ₩6,701 | ₩6,822 | +0.49% | 4천 |
|---|
| 2025.12.08 | ₩6,942 | ₩6,942 | ₩6,594 | ₩6,929 | -0.19% | 3.1천 |
|---|
| 2025.12.05 | ₩6,720 | ₩6,728 | ₩6,715 | ₩6,728 | +0.12% | 3천 |
|---|
| 2025.12.04 | ₩6,688 | ₩6,782 | ₩6,300 | ₩6,688 | 0.00% | 1.1만 |
|---|
| 2025.12.03 | ₩6,955 | ₩6,955 | ₩6,721 | ₩6,822 | -1.92% | 2.4천 |
|---|
| 2025.12.02 | ₩6,803 | ₩6,882 | ₩6,628 | ₩6,628 | -2.58% | 4.4천 |
|---|
| 2025.12.01 | ₩6,688 | ₩6,855 | ₩6,688 | ₩6,745 | +0.86% | 1.3만 |
|---|
| 2025.11.28 | ₩6,840 | ₩7,116 | ₩6,827 | ₩6,827 | -0.20% | 2.2천 |
|---|
| 2025.11.26 | ₩6,755 | ₩6,969 | ₩6,688 | ₩6,688 | -0.99% | 3.9만 |
|---|
| 2025.11.25 | ₩6,394 | ₩7,022 | ₩6,394 | ₩6,889 | +7.74% | 7.5천 |
|---|
| 2025.11.24 | ₩6,925 | ₩6,925 | ₩6,414 | ₩6,554 | -5.35% | 1.3만 |
|---|
| 2025.11.21 | ₩6,367 | ₩6,688 | ₩5,725 | ₩6,420 | +0.84% | 2.6만 |
|---|
| 2025.11.20 | ₩6,688 | ₩7,049 | ₩6,354 | ₩6,354 | -5.00% | 7.9천 |
|---|
| 2025.11.19 | ₩6,527 | ₩6,691 | ₩6,527 | ₩6,527 | 0.00% | 1천 |
|---|
| 2025.11.18 | ₩6,554 | ₩6,621 | ₩6,554 | ₩6,621 | +1.02% | 900 |
|---|
| 2025.11.17 | ₩6,554 | ₩6,728 | ₩6,527 | ₩6,527 | -0.41% | 3.8천 |
|---|
| 2025.11.14 | ₩6,715 | ₩6,822 | ₩6,502 | ₩6,502 | -3.17% | 1만 |
|---|
| 2025.11.13 | ₩6,621 | ₩7,597 | ₩6,621 | ₩6,955 | +5.05% | 1.1만 |
|---|
| 2025.11.12 | ₩6,850 | ₩6,850 | ₩6,474 | ₩6,581 | -3.93% | 1.8만 |
|---|
| 2025.11.11 | ₩6,782 | ₩6,782 | ₩6,782 | ₩6,782 | 0.00% | 700 |
|---|
| 2025.11.10 | ₩6,918 | ₩7,259 | ₩6,554 | ₩6,675 | -3.52% | 1만 |
|---|
| 2025.11.07 | ₩6,835 | ₩7,256 | ₩6,514 | ₩6,915 | +1.17% | 2만 |
|---|
| 2025.11.06 | ₩7,223 | ₩7,624 | ₩6,955 | ₩7,033 | -2.63% | 4.1천 |
|---|
| 2025.11.05 | ₩6,755 | ₩7,203 | ₩6,755 | ₩6,914 | +2.36% | 5.6천 |
|---|
| 2025.11.04 | ₩7,250 | ₩7,250 | ₩6,701 | ₩6,701 | -7.56% | 3.1천 |
|---|
| 2025.11.03 | ₩7,361 | ₩7,678 | ₩7,062 | ₩7,678 | +4.31% | 3.2천 |
|---|
| 2025.10.31 | ₩6,955 | ₩7,531 | ₩6,955 | ₩7,477 | +7.50% | 5.5천 |
|---|
| 2025.10.30 | ₩7,022 | ₩7,504 | ₩6,822 | ₩7,370 | +4.95% | 1.1만 |
|---|
| 2025.10.29 | ₩7,062 | ₩7,676 | ₩6,902 | ₩6,902 | -2.27% | 9.5천 |
|---|
| 2025.10.28 | ₩7,959 | ₩8,032 | ₩6,982 | ₩7,276 | -8.57% | 1.8만 |
|---|
| 2025.10.27 | ₩7,581 | ₩8,346 | ₩6,739 | ₩8,346 | +10.09% | 1.7만 |
|---|
| 2025.10.24 | ₩8,293 | ₩8,293 | ₩7,531 | ₩7,531 | -9.19% | 2.4천 |
|---|
| 2025.10.23 | ₩8,293 | ₩8,828 | ₩8,293 | ₩8,293 | 0.00% | 2.2천 |
|---|
| 2025.10.22 | ₩8,627 | ₩8,962 | ₩7,924 | ₩8,253 | -4.34% | 5.5천 |
|---|
| 2025.10.21 | ₩8,787 | ₩9,027 | ₩8,721 | ₩8,734 | -0.59% | 7천 |
|---|
| 2025.10.20 | ₩9,203 | ₩9,323 | ₩8,989 | ₩8,989 | -2.33% | 3.4천 |
|---|
| 2025.10.17 | ₩8,239 | ₩9,203 | ₩8,239 | ₩9,203 | +11.69% | 1.3만 |
|---|
| 2025.10.16 | ₩7,420 | ₩8,293 | ₩6,996 | ₩8,186 | +10.33% | 4.4만 |
|---|
| 2025.10.15 | ₩7,303 | ₩7,303 | ₩7,089 | ₩7,089 | -2.93% | 5.2천 |
|---|
| 2025.10.14 | ₩6,862 | ₩7,424 | ₩6,862 | ₩7,424 | +8.19% | 1.2만 |
|---|
| 2025.10.13 | ₩7,062 | ₩7,758 | ₩6,701 | ₩7,223 | +2.27% | 7.6천 |
|---|
| 2025.10.10 | ₩7,517 | ₩7,517 | ₩6,822 | ₩7,001 | -6.87% | 5.1만 |
|---|