시장 데이터를 불러오는 중
전체 종목
액손 엔터프라이스 과거 주가
Axon Enterprise, Inc. - Common Stock · AXON · NASDAQ
주요 사업 분야는 무기·군수 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Axon Enterprise, Inc. - Common Stock · AXON · NASDAQ
주요 사업 분야는 무기·군수 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩560,366 | ₩566,201 | ₩553,422 | ₩564,719 | +0.78% | 74.4만 |
| 2026.10.08 | ₩540,268 | ₩562,155 | ₩533,257 | ₩557,267 | +3.15% | 157.1만 |
| 2026.10.07 | ₩552,006 | ₩554,704 | ₩541,229 | ₩542,164 | -1.78% | 92.3만 |
| 2026.10.06 | ₩556,747 | ₩566,522 | ₩551,459 | ₩559,017 | +0.41% | 147.7만 |
| 2026.10.05 | ₩551,165 | ₩558,189 | ₩544,835 | ₩549,923 | -0.23% | 105.5만 |
| 2026.10.02 | ₩573,893 | ₩573,893 | ₩545,156 | ₩551,979 | -3.82% | 82.5만 |
| 2026.10.01 | ₩569,753 | ₩573,105 | ₩549,909 | ₩563,811 | -1.04% | 82.9만 |
| 2026.09.30 | ₩563,637 | ₩577,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩564,225 |
| +0.10% |
| 110.7만 |
| 2026.09.29 | ₩567,216 | ₩571,222 | ₩554,677 | ₩560,299 | -1.22% | 96.6만 |
|---|
| 2026.09.28 | ₩566,001 | ₩577,832 | ₩553,649 | ₩567,203 | +0.21% | 93.5만 |
|---|
| 2026.09.25 | ₩593,096 | ₩600,494 | ₩573,626 | ₩574,360 | -3.16% | 87.7만 |
|---|
| 2026.09.24 | ₩595,473 | ₩600,307 | ₩575,562 | ₩594,244 | -0.21% | 143만 |
|---|
| 2026.09.23 | ₩613,687 | ₩615,583 | ₩598,477 | ₩601,736 | -1.95% | 77.1만 |
|---|
| 2026.09.22 | ₩615,383 | ₩616,946 | ₩593,857 | ₩613,367 | -0.33% | 68.1만 |
|---|
| 2026.09.21 | ₩596,140 | ₩608,933 | ₩592,535 | ₩603,672 | +1.26% | 99.1만 |
|---|
| 2026.09.18 | ₩608,426 | ₩611,604 | ₩596,074 | ₩597,930 | -1.73% | 120.7만 |
|---|
| 2026.09.17 | ₩625,933 | ₩631,995 | ₩601,081 | ₩605,595 | -3.25% | 94.9만 |
|---|
| 2026.09.16 | ₩589,343 | ₩635,628 | ₩586,913 | ₩625,519 | +6.14% | 262.5만 |
|---|
| 2026.09.15 | ₩624,531 | ₩629,511 | ₩580,169 | ₩590,345 | -5.47% | 277.8만 |
|---|
| 2026.09.14 | ₩637,671 | ₩667,543 | ₩632,302 | ₩654,577 | +2.65% | 58.3만 |
|---|
| 2026.09.11 | ₩641,583 | ₩652,280 | ₩631,969 | ₩640,101 | -0.23% | 61.4만 |
|---|
| 2026.09.10 | ₩648,995 | ₩657,261 | ₩635,708 | ₩639,447 | -1.47% | 93.9만 |
|---|
| 2026.09.09 | ₩667,690 | ₩672,070 | ₩647,966 | ₩654,336 | -2.00% | 74만 |
|---|
| 2026.09.08 | ₩675,742 | ₩687,213 | ₩669,519 | ₩674,941 | -0.12% | 73.5만 |
|---|
| 2026.09.04 | ₩709,367 | ₩710,956 | ₩686,746 | ₩688,615 | -2.93% | 64.9만 |
|---|
| 2026.09.03 | ₩689,216 | ₩720,317 | ₩689,216 | ₩718,635 | +4.27% | 87만 |
|---|
| 2026.09.02 | ₩689,924 | ₩691,700 | ₩666,355 | ₩677,011 | -1.87% | 106만 |
|---|
| 2026.09.01 | ₩744,461 | ₩746,878 | ₩682,620 | ₩692,127 | -7.03% | 142.5만 |
|---|
| 2026.08.31 | ₩789,036 | ₩797,876 | ₩747,960 | ₩756,573 | -4.11% | 110.2만 |
|---|
| 2026.08.28 | ₩815,610 | ₩822,594 | ₩795,913 | ₩802,203 | -1.64% | 52.7만 |
|---|
| 2026.08.27 | ₩818,588 | ₩822,487 | ₩800,787 | ₩816,184 | -0.29% | 52.4만 |
|---|
| 2026.08.26 | ₩813,246 | ₩819,923 | ₩797,342 | ₩811,217 | -0.25% | 41.6만 |
|---|
| 2026.08.25 | ₩805,301 | ₩828,991 | ₩788,876 | ₩818,935 | +1.69% | 55만 |
|---|
| 2026.08.24 | ₩830,793 | ₩847,886 | ₩794,698 | ₩798,010 | -3.95% | 65.9만 |
|---|
| 2026.08.21 | ₩833,090 | ₩849,782 | ₩806,249 | ₩838,285 | +0.62% | 60.4만 |
|---|
| 2026.08.20 | ₩858,649 | ₩859,985 | ₩818,949 | ₩820,271 | -4.47% | 83.9만 |
|---|
| 2026.08.19 | ₩828,884 | ₩870,147 | ₩824,784 | ₩862,282 | +4.03% | 78만 |
|---|
| 2026.08.18 | ₩795,392 | ₩836,041 | ₩793,229 | ₩827,735 | +4.07% | 69.1만 |
|---|
| 2026.08.17 | ₩811,657 | ₩828,897 | ₩802,884 | ₩806,997 | -0.57% | 57.3만 |
|---|
| 2026.08.14 | ₩821,913 | ₩831,341 | ₩803,244 | ₩818,361 | -0.43% | 45.2만 |
|---|
| 2026.08.13 | ₩797,409 | ₩826,814 | ₩788,008 | ₩822,047 | +3.09% | 83.6만 |
|---|
| 2026.08.12 | ₩839,887 | ₩858,222 | ₩793,483 | ₩800,934 | -4.64% | 108만 |
|---|
| 2026.08.11 | ₩794,551 | ₩857,982 | ₩764,772 | ₩849,716 | +6.94% | 149.3만 |
|---|
| 2026.08.10 | ₩758,830 | ₩799,519 | ₩757,094 | ₩796,327 | +4.94% | 124.5만 |
|---|
| 2026.08.07 | ₩702,837 | ₩764,745 | ₩701,088 | ₩762,515 | +8.49% | 159.2만 |
|---|
| 2026.08.06 | ₩786,739 | ₩838,912 | ₩689,256 | ₩697,683 | -11.32% | 220.8만 |
|---|
| 2026.08.05 | ₩824,263 | ₩824,263 | ₩794,685 | ₩813,901 | -1.26% | 111.7만 |
|---|
| 2026.08.04 | ₩779,341 | ₩812,165 | ₩774,868 | ₩810,843 | +4.04% | 93만 |
|---|
| 2026.08.03 | ₩731,494 | ₩771,102 | ₩729,612 | ₩769,019 | +5.13% | 110.6만 |
|---|
| 2026.07.31 | ₩693,142 | ₩709,047 | ₩687,400 | ₩704,760 | +1.68% | 49.1만 |
|---|
| 2026.07.30 | ₩690,418 | ₩702,450 | ₩671,322 | ₩701,475 | +1.60% | 61.9만 |
|---|
| 2026.07.29 | ₩727,128 | ₩753,475 | ₩702,624 | ₩709,354 | -2.44% | 90만 |
|---|
| 2026.07.28 | ₩713,427 | ₩735,888 | ₩694,985 | ₩731,321 | +2.51% | 95.3만 |
|---|
| 2026.07.27 | ₩690,391 | ₩711,784 | ₩686,706 | ₩701,715 | +1.64% | 78.8만 |
|---|
| 2026.07.24 | ₩667,356 | ₩675,315 | ₩651,038 | ₩670,815 | +0.52% | 73만 |
|---|
| 2026.07.23 | ₩667,142 | ₩667,690 | ₩648,661 | ₩656,873 | -1.54% | 57.7만 |
|---|
| 2026.07.22 | ₩682,606 | ₩682,993 | ₩654,390 | ₩656,326 | -3.85% | 58.8만 |
|---|
| 2026.07.21 | ₩705,348 | ₩712,198 | ₩681,111 | ₩682,606 | -3.22% | 62만 |
|---|
| 2026.07.20 | ₩669,880 | ₩710,676 | ₩667,864 | ₩704,386 | +5.15% | 82.8만 |
|---|
| 2026.07.17 | ₩710,342 | ₩718,702 | ₩677,185 | ₩681,418 | -4.07% | 85.5만 |
|---|
| 2026.07.16 | ₩728,196 | ₩728,196 | ₩695,306 | ₩723,442 | -0.65% | 54.3만 |
|---|
| 2026.07.15 | ₩740,001 | ₩747,813 | ₩713,814 | ₩722,601 | -2.35% | 56.7만 |
|---|
| 2026.07.14 | ₩703,091 | ₩746,664 | ₩703,091 | ₩730,800 | +3.94% | 52.2만 |
|---|
| 2026.07.13 | ₩751,819 | ₩771,850 | ₩726,874 | ₩730,493 | -2.84% | 100.1만 |
|---|
| 2026.07.10 | ₩777,191 | ₩785,203 | ₩741,950 | ₩755,558 | -2.78% | 76.3만 |
|---|
| 2026.07.09 | ₩777,325 | ₩788,969 | ₩767,884 | ₩777,191 | -0.02% | 103만 |
|---|
| 2026.07.08 | ₩841,289 | ₩842,611 | ₩794,738 | ₩800,961 | -4.79% | 117.1만 |
|---|
| 2026.07.07 | ₩851,598 | ₩888,121 | ₩833,277 | ₩855,258 | +0.43% | 169만 |
|---|
| 2026.07.06 | ₩799,225 | ₩833,224 | ₩775,816 | ₩831,074 | +3.98% | 118.5만 |
|---|
| 2026.07.02 | ₩783,948 | ₩805,234 | ₩768,939 | ₩797,275 | +1.70% | 106.2만 |
|---|
| 2026.07.01 | ₩775,215 | ₩815,904 | ₩748,641 | ₩793,162 | +2.32% | 176.6만 |
|---|
| 2026.06.30 | ₩696,334 | ₩750,564 | ₩694,571 | ₩748,627 | +7.51% | 158.3만 |
|---|
| 2026.06.29 | ₩650,717 | ₩700,781 | ₩649,035 | ₩681,845 | +4.78% | 184.8만 |
|---|
| 2026.06.26 | ₩594,298 | ₩637,203 | ₩587,567 | ₩620,725 | +4.45% | 150.4만 |
|---|
| 2026.06.25 | ₩606,930 | ₩623,128 | ₩591,573 | ₩593,884 | -2.15% | 82.8만 |
|---|
| 2026.06.24 | ₩577,245 | ₩625,011 | ₩574,000 | ₩609,908 | +5.66% | 140.9만 |
|---|
| 2026.06.23 | ₩553,435 | ₩589,049 | ₩553,435 | ₩578,273 | +4.49% | 112만 |
|---|
| 2026.06.22 | ₩556,920 | ₩559,564 | ₩539,213 | ₩547,546 | -1.68% | 90.7만 |
|---|
| 2026.06.18 | ₩567,390 | ₩571,609 | ₩536,823 | ₩565,400 | -0.35% | 191.9만 |
|---|
| 2026.06.17 | ₩576,617 | ₩591,320 | ₩563,677 | ₩564,879 | -2.04% | 94만 |
|---|
| 2026.06.16 | ₩589,757 | ₩598,384 | ₩570,207 | ₩581,411 | -1.42% | 74.8만 |
|---|
| 2026.06.15 | ₩599,212 | ₩611,030 | ₩580,263 | ₩591,854 | -1.23% | 95.9만 |
|---|
| 2026.06.12 | ₩596,768 | ₩600,921 | ₩570,207 | ₩589,877 | -1.15% | 72.3만 |
|---|
| 2026.06.11 | ₩593,937 | ₩605,127 | ₩564,919 | ₩595,847 | +0.32% | 88.5만 |
|---|
| 2026.06.10 | ₩599,132 | ₩618,268 | ₩584,870 | ₩597,703 | -0.24% | 72.8만 |
|---|
| 2026.06.09 | ₩624,437 | ₩640,275 | ₩582,706 | ₩604,273 | -3.23% | 96.6만 |
|---|
| 2026.06.08 | ₩655,311 | ₩657,795 | ₩628,630 | ₩629,044 | -4.01% | 94.7만 |
|---|
| 2026.06.05 | ₩676,717 | ₩687,707 | ₩642,318 | ₩649,155 | -4.07% | 166.8만 |
|---|
| 2026.06.04 | ₩647,659 | ₩688,789 | ₩637,310 | ₩685,317 | +5.81% | 128.8만 |
|---|
| 2026.06.03 | ₩642,318 | ₩648,140 | ₩621,299 | ₩642,959 | +0.10% | 127.6만 |
|---|
| 2026.06.02 | ₩615,143 | ₩659,344 | ₩609,748 | ₩654,496 | +6.40% | 128.3만 |
|---|
| 2026.06.01 | ₩608,199 | ₩647,446 | ₩603,618 | ₩636,816 | +4.71% | 147.7만 |
|---|
| 2026.05.29 | ₩584,229 | ₩601,909 | ₩562,956 | ₩599,212 | +2.56% | 149.1만 |
|---|
| 2026.05.28 | ₩525,592 | ₩598,718 | ₩525,405 | ₩586,659 | +11.62% | 172.5만 |
|---|
| 2026.05.27 | ₩512,786 | ₩524,150 | ₩499,432 | ₩522,561 | +1.91% | 105.2만 |
|---|
| 2026.05.26 | ₩522,227 | ₩534,993 | ₩506,109 | ₩514,522 | -1.48% | 130.5만 |
|---|
| 2026.05.22 | ₩523,469 | ₩534,152 | ₩512,853 | ₩515,457 | -1.53% | 132.4만 |
|---|
| 2026.05.21 | ₩525,058 | ₩527,649 | ₩508,019 | ₩520,585 | -0.85% | 110만 |
|---|
| 2026.05.20 | ₩520,050 | ₩537,517 | ₩511,584 | ₩532,069 | +2.31% | 96.4만 |
|---|
| 2026.05.19 | ₩532,069 | ₩536,863 | ₩510,115 | ₩523,923 | -1.53% | 78.9만 |
|---|
| 2026.05.18 | ₩525,766 | ₩553,515 | ₩522,775 | ₩533,311 | +1.44% | 107.4만 |
|---|
| 2026.05.15 | ₩515,003 | ₩538,853 | ₩514,856 | ₩523,309 | +1.61% | 104.3만 |
|---|
| 2026.05.14 | ₩503,772 | ₩527,328 | ₩488,749 | ₩518,381 | +2.90% | 89.3만 |
|---|
| 2026.05.13 | ₩519,770 | ₩526,126 | ₩490,098 | ₩503,198 | -3.19% | 134.2만 |
|---|
| 2026.05.12 | ₩531,802 | ₩546,451 | ₩519,476 | ₩525,686 | -1.15% | 105.4만 |
|---|
| 2026.05.11 | ₩526,407 | ₩534,406 | ₩506,363 | ₩526,620 | +0.04% | 140.4만 |
|---|
| 2026.05.08 | ₩576,203 | ₩577,899 | ₩524,217 | ₩538,879 | -6.48% | 174.7만 |
|---|
| 2026.05.07 | ₩545,369 | ₩586,192 | ₩515,163 | ₩570,060 | +4.53% | 256.1만 |
|---|
| 2026.05.06 | ₩513,427 | ₩517,700 | ₩493,329 | ₩515,270 | +0.36% | 224.6만 |
|---|
| 2026.05.05 | ₩528,997 | ₩529,932 | ₩494,692 | ₩508,246 | -3.92% | 154.1만 |
|---|
| 2026.05.04 | ₩538,158 | ₩552,393 | ₩525,752 | ₩525,806 | -2.30% | 85.6만 |
|---|
| 2026.05.01 | ₩545,850 | ₩552,781 | ₩531,989 | ₩537,237 | -1.58% | 60.6만 |
|---|
| 2026.04.30 | ₩534,018 | ₩538,439 | ₩523,469 | ₩536,502 | +0.47% | 86.9만 |
|---|
| 2026.04.29 | ₩540,161 | ₩542,578 | ₩507,885 | ₩534,873 | -0.98% | 119.3만 |
|---|
| 2026.04.28 | ₩537,611 | ₩550,177 | ₩532,042 | ₩542,578 | +0.92% | 77.1만 |
|---|
| 2026.04.27 | ₩528,169 | ₩545,142 | ₩527,756 | ₩537,611 | +1.79% | 76.5만 |
|---|
| 2026.04.24 | ₩526,300 | ₩532,242 | ₩512,399 | ₩530,306 | +0.76% | 82.4만 |
|---|
| 2026.04.23 | ₩530,279 | ₩533,364 | ₩502,477 | ₩524,324 | -1.12% | 127.1만 |
|---|
| 2026.04.22 | ₩547,346 | ₩552,847 | ₩526,153 | ₩538,358 | -1.64% | 89.8만 |
|---|
| 2026.04.21 | ₩532,323 | ₩547,559 | ₩522,454 | ₩540,722 | +1.58% | 81.7만 |
|---|
| 2026.04.20 | ₩531,281 | ₩540,402 | ₩527,235 | ₩539,160 | +1.48% | 48.5만 |
|---|
| 2026.04.17 | ₩540,829 | ₩548,027 | ₩534,205 | ₩537,958 | -0.53% | 94만 |
|---|
| 2026.04.16 | ₩551,525 | ₩553,128 | ₩524,390 | ₩524,911 | -4.83% | 109.1만 |
|---|
| 2026.04.15 | ₩521,573 | ₩539,694 | ₩511,905 | ₩537,063 | +2.97% | 116.5만 |
|---|
| 2026.04.14 | ₩496,014 | ₩512,612 | ₩493,717 | ₩508,593 | +2.54% | 153.4만 |
|---|
| 2026.04.13 | ₩461,895 | ₩487,253 | ₩457,501 | ₩480,243 | +3.97% | 154만 |
|---|
| 2026.04.10 | ₩475,769 | ₩481,351 | ₩452,707 | ₩461,961 | -2.90% | 169.7만 |
|---|
| 2026.04.09 | ₩516,138 | ₩516,912 | ₩463,751 | ₩469,159 | -9.10% | 211.8만 |
|---|
| 2026.04.08 | ₩535,421 | ₩551,285 | ₩514,201 | ₩522,841 | -2.35% | 162.6만 |
|---|
| 2026.04.07 | ₩547,386 | ₩549,496 | ₩484,382 | ₩497,923 | -9.04% | 213만 |
|---|
| 2026.04.06 | ₩548,935 | ₩561,714 | ₩547,506 | ₩551,605 | +0.49% | 61.6만 |
|---|
| 2026.04.02 | ₩554,209 | ₩564,345 | ₩538,198 | ₩551,258 | -0.53% | 107.1만 |
|---|
| 2026.04.01 | ₩577,579 | ₩586,913 | ₩563,584 | ₩565,627 | -2.07% | 67.9만 |
|---|
| 2026.03.31 | ₩559,725 | ₩579,822 | ₩552,260 | ₩567,123 | +1.32% | 81.8만 |
|---|
| 2026.03.30 | ₩574,213 | ₩584,336 | ₩550,377 | ₩554,276 | -3.47% | 100.1만 |
|---|
| 2026.03.27 | ₩594,257 | ₩599,719 | ₩572,210 | ₩574,133 | -3.39% | 86.4만 |
|---|
| 2026.03.26 | ₩598,531 | ₩624,717 | ₩594,244 | ₩601,535 | +0.50% | 76.8만 |
|---|
| 2026.03.25 | ₩618,655 | ₩631,207 | ₩605,248 | ₩614,475 | -0.68% | 94.9만 |
|---|
| 2026.03.24 | ₩669,653 | ₩670,574 | ₩598,397 | ₩609,735 | -8.95% | 117.5만 |
|---|
| 2026.03.23 | ₩671,696 | ₩686,332 | ₩662,989 | ₩677,412 | +0.85% | 56.4만 |
|---|
| 2026.03.20 | ₩670,601 | ₩675,222 | ₩651,732 | ₩662,709 | -1.18% | 100.4만 |
|---|
| 2026.03.19 | ₩675,422 | ₩675,649 | ₩655,685 | ₩670,601 | -0.71% | 51.6만 |
|---|
| 2026.03.18 | ₩670,454 | ₩689,630 | ₩670,347 | ₩678,921 | +1.26% | 52만 |
|---|
| 2026.03.17 | ₩654,336 | ₩683,915 | ₩654,109 | ₩676,463 | +3.38% | 71.5만 |
|---|
| 2026.03.16 | ₩664,552 | ₩668,945 | ₩646,898 | ₩653,855 | -1.61% | 86.8만 |
|---|
| 2026.03.13 | ₩675,863 | ₩678,907 | ₩657,982 | ₩662,589 | -1.96% | 55.2만 |
|---|
| 2026.03.12 | ₩687,707 | ₩689,377 | ₩654,363 | ₩666,889 | -3.03% | 103.9만 |
|---|
| 2026.03.11 | ₩705,214 | ₩714,428 | ₩684,810 | ₩691,153 | -1.99% | 56.4만 |
|---|
| 2026.03.10 | ₩742,859 | ₩746,931 | ₩705,535 | ₩707,711 | -4.73% | 79.7만 |
|---|
| 2026.03.09 | ₩755,171 | ₩771,222 | ₩729,344 | ₩746,558 | -1.14% | 79.2만 |
|---|
| 2026.03.06 | ₩755,825 | ₩775,856 | ₩746,972 | ₩766,521 | +1.42% | 65.3만 |
|---|
| 2026.03.05 | ₩757,067 | ₩774,801 | ₩744,287 | ₩761,821 | +0.63% | 73.8만 |
|---|
| 2026.03.04 | ₩765,400 | ₩774,961 | ₩752,740 | ₩760,913 | -0.59% | 78.4만 |
|---|
| 2026.03.03 | ₩760,018 | ₩785,711 | ₩737,410 | ₩773,305 | +1.75% | 118.6만 |
|---|
| 2026.03.02 | ₩732,002 | ₩770,942 | ₩725,111 | ₩763,864 | +4.35% | 131.6만 |
|---|
| 2026.02.27 | ₩721,773 | ₩727,809 | ₩699,512 | ₩724,310 | +0.35% | 167.7만 |
|---|
| 2026.02.26 | ₩705,174 | ₩741,617 | ₩690,485 | ₩734,713 | +4.19% | 209만 |
|---|
| 2026.02.25 | ₩665,593 | ₩737,090 | ₩665,420 | ₩694,638 | +4.36% | 442.2만 |
|---|
| 2026.02.24 | ₩561,888 | ₩594,191 | ₩548,227 | ₩590,919 | +5.17% | 145.8만 |
|---|
| 2026.02.23 | ₩569,192 | ₩576,243 | ₩561,527 | ₩565,453 | -0.66% | 81.1만 |
|---|
| 2026.02.20 | ₩581,117 | ₩600,774 | ₩572,891 | ₩579,435 | -0.29% | 64.8만 |
|---|
| 2026.02.19 | ₩572,945 | ₩591,573 | ₩565,533 | ₩589,063 | +2.81% | 59.4만 |
|---|
| 2026.02.18 | ₩579,542 | ₩592,281 | ₩570,221 | ₩574,374 | -0.89% | 69.1만 |
|---|
| 2026.02.17 | ₩579,047 | ₩594,017 | ₩569,526 | ₩576,804 | -0.39% | 71.1만 |
|---|
| 2026.02.13 | ₩587,741 | ₩595,579 | ₩561,674 | ₩573,773 | -2.38% | 95.4만 |
|---|
| 2026.02.12 | ₩585,177 | ₩591,827 | ₩571,609 | ₩581,972 | -0.55% | 86.8만 |
|---|
| 2026.02.11 | ₩605,448 | ₩608,706 | ₩576,884 | ₩580,156 | -4.18% | 110.5만 |
|---|
| 2026.02.10 | ₩585,658 | ₩611,791 | ₩582,226 | ₩596,875 | +1.92% | 177.9만 |
|---|
| 2026.02.09 | ₩558,483 | ₩580,369 | ₩550,177 | ₩579,248 | +3.72% | 150.8만 |
|---|
| 2026.02.06 | ₩547,506 | ₩554,129 | ₩529,358 | ₩553,114 | +1.02% | 147.9만 |
|---|
| 2026.02.05 | ₩569,419 | ₩576,457 | ₩531,241 | ₩533,685 | -6.28% | 153만 |
|---|
| 2026.02.04 | ₩597,756 | ₩606,249 | ₩561,621 | ₩575,081 | -3.79% | 172.6만 |
|---|
| 2026.02.03 | ₩629,966 | ₩629,966 | ₩580,383 | ₩602,644 | -4.34% | 225.3만 |
|---|
| 2026.02.02 | ₩643,653 | ₩656,019 | ₩613,607 | ₩614,261 | -4.57% | 114.9만 |
|---|
| 2026.01.30 | ₩674,848 | ₩679,869 | ₩642,785 | ₩645,763 | -4.31% | 128.7만 |
|---|
| 2026.01.29 | ₩741,149 | ₩743,139 | ₩671,109 | ₩680,483 | -8.19% | 153.9만 |
|---|
| 2026.01.28 | ₩815,450 | ₩817,426 | ₩733,244 | ₩734,272 | -9.95% | 133.7만 |
|---|
| 2026.01.27 | ₩806,570 | ₩820,204 | ₩795,886 | ₩814,876 | +1.03% | 33.3만 |
|---|
| 2026.01.26 | ₩815,917 | ₩822,701 | ₩805,381 | ₩807,998 | -0.97% | 44.3만 |
|---|
| 2026.01.23 | ₩812,979 | ₩831,127 | ₩807,905 | ₩818,775 | +0.71% | 42.3만 |
|---|
| 2026.01.22 | ₩818,601 | ₩825,251 | ₩798,931 | ₩810,963 | -0.93% | 51만 |
|---|
| 2026.01.21 | ₩826,934 | ₩834,199 | ₩795,272 | ₩814,916 | -1.45% | 67만 |
|---|
| 2026.01.20 | ₩835,908 | ₩849,302 | ₩825,105 | ₩828,630 | -0.87% | 63.5만 |
|---|
| 2026.01.16 | ₩856,099 | ₩867,062 | ₩845,416 | ₩849,355 | -0.79% | 67.8만 |
|---|
| 2026.01.15 | ₩849,315 | ₩857,554 | ₩838,312 | ₩850,891 | +0.19% | 45.6만 |
|---|
| 2026.01.14 | ₩849,782 | ₩866,662 | ₩824,717 | ₩840,248 | -1.12% | 75.3만 |
|---|
| 2026.01.13 | ₩847,966 | ₩867,850 | ₩832,396 | ₩856,660 | +1.03% | 78.4만 |
|---|
| 2026.01.12 | ₩842,625 | ₩845,656 | ₩824,704 | ₩843,600 | +0.12% | 47.9만 |
|---|
| 2026.01.09 | ₩824,891 | ₩849,315 | ₩821,259 | ₩843,546 | +2.26% | 61.6만 |
|---|
| 2026.01.08 | ₩842,091 | ₩855,605 | ₩813,433 | ₩818,561 | -2.79% | 59.1만 |
|---|
| 2026.01.07 | ₩827,655 | ₩836,402 | ₩812,058 | ₩829,151 | +0.18% | 77.8만 |
|---|
| 2026.01.06 | ₩805,114 | ₩846,524 | ₩794,551 | ₩836,816 | +3.94% | 120.4만 |
|---|
| 2026.01.05 | ₩760,699 | ₩803,485 | ₩758,977 | ₩789,423 | +3.78% | 77.8만 |
|---|
| 2026.01.02 | ₩765,667 | ₩773,960 | ₩740,335 | ₩752,420 | -1.73% | 51.8만 |
|---|
| 2025.12.31 | ₩765,093 | ₩766,762 | ₩758,255 | ₩758,402 | -0.87% | 46.9만 |
|---|
| 2025.12.30 | ₩773,185 | ₩775,709 | ₩762,689 | ₩763,984 | -1.19% | 43.1만 |
|---|
| 2025.12.29 | ₩774,520 | ₩783,855 | ₩770,808 | ₩775,255 | +0.09% | 44.4만 |
|---|
| 2025.12.26 | ₩789,410 | ₩789,410 | ₩770,688 | ₩779,648 | -1.24% | 32.8만 |
|---|
| 2025.12.24 | ₩783,921 | ₩790,305 | ₩776,804 | ₩789,410 | +0.70% | 21.9만 |
|---|
| 2025.12.23 | ₩797,569 | ₩812,418 | ₩780,249 | ₩789,236 | -1.04% | 71만 |
|---|
| 2025.12.22 | ₩806,503 | ₩825,225 | ₩796,554 | ₩801,482 | -0.62% | 87.6만 |
|---|
| 2025.12.19 | ₩756,226 | ₩805,394 | ₩750,363 | ₩793,483 | +4.93% | 268.9만 |
|---|
| 2025.12.18 | ₩742,258 | ₩759,310 | ₩741,336 | ₩752,193 | +1.34% | 95.6만 |
|---|
| 2025.12.17 | ₩729,572 | ₩752,447 | ₩727,114 | ₩734,459 | +0.67% | 114.1만 |
|---|
| 2025.12.16 | ₩732,216 | ₩747,172 | ₩722,347 | ₩741,216 | +1.23% | 89.8만 |
|---|
| 2025.12.15 | ₩758,736 | ₩770,140 | ₩723,696 | ₩736,849 | -2.88% | 101.7만 |
|---|
| 2025.12.12 | ₩780,036 | ₩780,036 | ₩749,989 | ₩753,528 | -3.40% | 94.4만 |
|---|
| 2025.12.11 | ₩753,141 | ₩783,027 | ₩738,839 | ₩775,896 | +3.02% | 74.3만 |
|---|
| 2025.12.10 | ₩737,530 | ₩773,986 | ₩737,223 | ₩759,017 | +2.91% | 139.6만 |
|---|
| 2025.12.09 | ₩735,781 | ₩738,078 | ₩721,145 | ₩729,986 | -0.79% | 45.9만 |
|---|
| 2025.12.08 | ₩739,400 | ₩741,643 | ₩732,082 | ₩738,625 | -0.10% | 53.3만 |
|---|
| 2025.12.05 | ₩735,821 | ₩742,471 | ₩727,528 | ₩735,728 | -0.01% | 39만 |
|---|
| 2025.12.04 | ₩731,107 | ₩739,079 | ₩721,973 | ₩735,274 | +0.57% | 125.9만 |
|---|
| 2025.12.03 | ₩716,765 | ₩727,248 | ₩709,087 | ₩725,846 | +1.27% | 55.2만 |
|---|
| 2025.12.02 | ₩714,175 | ₩724,484 | ₩711,250 | ₩718,101 | +0.55% | 58.4만 |
|---|
| 2025.12.01 | ₩709,781 | ₩721,706 | ₩701,075 | ₩712,038 | +0.32% | 77만 |
|---|
| 2025.11.28 | ₩719,423 | ₩724,711 | ₩711,998 | ₩721,292 | +0.26% | 29.5만 |
|---|
| 2025.11.26 | ₩712,545 | ₩717,994 | ₩704,039 | ₩711,985 | -0.08% | 44.5만 |
|---|
| 2025.11.25 | ₩699,071 | ₩720,838 | ₩686,719 | ₩706,269 | +1.03% | 91.4만 |
|---|
| 2025.11.24 | ₩696,347 | ₩701,475 | ₩688,829 | ₩700,540 | +0.60% | 102.4만 |
|---|
| 2025.11.21 | ₩693,877 | ₩704,947 | ₩679,335 | ₩697,055 | +0.46% | 90.2만 |
|---|
| 2025.11.20 | ₩723,576 | ₩738,719 | ₩693,222 | ₩693,877 | -4.10% | 78.7만 |
|---|
| 2025.11.19 | ₩711,758 | ₩712,439 | ₩695,987 | ₩709,207 | -0.36% | 106만 |
|---|
| 2025.11.18 | ₩722,801 | ₩733,417 | ₩706,349 | ₩712,786 | -1.39% | 84.1만 |
|---|
| 2025.11.17 | ₩740,548 | ₩740,669 | ₩718,915 | ₩725,418 | -2.04% | 81.2만 |
|---|
| 2025.11.14 | ₩732,990 | ₩759,885 | ₩729,972 | ₩740,295 | +1.00% | 82.3만 |
|---|
| 2025.11.13 | ₩755,665 | ₩774,520 | ₩743,272 | ₩744,194 | -1.52% | 128.6만 |
|---|
| 2025.11.12 | ₩761,634 | ₩769,072 | ₩754,984 | ₩760,512 | -0.15% | 104.9만 |
|---|
| 2025.11.11 | ₩778,740 | ₩781,197 | ₩750,377 | ₩764,078 | -1.88% | 124만 |
|---|
| 2025.11.10 | ₩816,385 | ₩816,385 | ₩775,041 | ₩780,783 | -4.36% | 111.9만 |
|---|
| 2025.11.07 | ₩783,868 | ₩816,198 | ₩771,583 | ₩804,580 | +2.64% | 105만 |
|---|
| 2025.11.06 | ₩839,420 | ₩843,947 | ₩780,142 | ₩784,055 | -6.60% | 189.2만 |
|---|
| 2025.11.05 | ₩752,941 | ₩877,825 | ₩747,813 | ₩854,016 | +13.42% | 486.3만 |
|---|
| 2025.11.04 | ₩955,411 | ₩961,367 | ₩932,523 | ₩942,952 | -1.30% | 113.3만 |
|---|
| 2025.11.03 | ₩984,255 | ₩985,818 | ₩962,462 | ₩966,949 | -1.76% | 60.4만 |
|---|
| 2025.10.31 | ₩994,858 | ₩1,001,482 | ₩976,163 | ₩977,805 | -1.71% | 53.3만 |
|---|
| 2025.10.30 | ₩1,016,024 | ₩1,016,024 | ₩985,016 | ₩986,686 | -2.89% | 49.1만 |
|---|
| 2025.10.29 | ₩1,002,176 | ₩1,017,666 | ₩990,852 | ₩1,014,141 | +1.19% | 44.6만 |
|---|
| 2025.10.28 | ₩996,354 | ₩1,020,257 | ₩994,858 | ₩1,008,212 | +1.19% | 56.6만 |
|---|
| 2025.10.27 | ₩996,981 | ₩1,009,601 | ₩990,278 | ₩1,000,200 | +0.32% | 49만 |
|---|
| 2025.10.24 | ₩970,073 | ₩984,883 | ₩967,096 | ₩982,773 | +1.31% | 38.4만 |
|---|
| 2025.10.23 | ₩940,655 | ₩959,057 | ₩940,121 | ₩956,653 | +1.70% | 34.3만 |
|---|
| 2025.10.22 | ₩947,813 | ₩948,053 | ₩912,532 | ₩936,222 | -1.22% | 57.6만 |
|---|
| 2025.10.21 | ₩918,728 | ₩945,476 | ₩914,735 | ₩944,167 | +2.77% | 49.9만 |
|---|
| 2025.10.20 | ₩901,568 | ₩917,366 | ₩898,711 | ₩912,238 | +1.18% | 45.4만 |
|---|
| 2025.10.17 | ₩862,001 | ₩904,132 | ₩853,976 | ₩895,613 | +3.90% | 67.5만 |
|---|
| 2025.10.16 | ₩865,994 | ₩885,691 | ₩857,795 | ₩870,895 | +0.57% | 80.1만 |
|---|
| 2025.10.15 | ₩946,157 | ₩953,528 | ₩852,640 | ₩861,307 | -8.97% | 136만 |
|---|
| 2025.10.14 | ₩933,003 | ₩958,175 | ₩922,027 | ₩941,002 | +0.86% | 36.3만 |
|---|
| 2025.10.13 | ₩942,151 | ₩958,803 | ₩933,604 | ₩948,120 | +0.63% | 39.6만 |
|---|
| 2025.10.10 | ₩979,074 | ₩988,181 | ₩937,797 | ₩938,812 | -4.11% | 45.6만 |
|---|