시장 데이터를 불러오는 중
전체 종목
Exyn Technologies, Inc. - Common Stock 과거 주가
Exyn Technologies, Inc. - Common Stock · EXYN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Exyn Technologies, Inc. - Common Stock · EXYN · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,377 | ₩3,377 | ₩3,189 | ₩3,189 | -5.56% | 5.3만 |
| 2026.10.08 | ₩3,323 | ₩3,404 | ₩3,256 | ₩3,377 | +1.61% | 3.2만 |
| 2026.10.07 | ₩3,618 | ₩3,618 | ₩3,283 | ₩3,390 | -6.30% | 6.2만 |
| 2026.10.06 | ₩3,739 | ₩3,832 | ₩3,564 | ₩3,645 | -2.51% | 4.8만 |
| 2026.10.05 | ₩3,256 | ₩3,873 | ₩3,256 | ₩3,551 | +9.05% | 12.6만 |
| 2026.10.02 | ₩3,216 | ₩3,471 | ₩3,055 | ₩3,136 | -2.50% | 7.2만 |
| 2026.10.01 | ₩3,189 | ₩3,457 | ₩3,095 | ₩3,229 | +1.26% | 7.1만 |
| 2026.09.30 | ₩3,136 | ₩3,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,122 |
| -0.43% |
| 7.4만 |
| 2026.09.29 | ₩3,082 | ₩3,176 | ₩2,814 | ₩3,042 | -1.30% | 7.6만 |
|---|
| 2026.09.28 | ₩3,136 | ₩3,189 | ₩2,948 | ₩3,042 | -2.99% | 7.5만 |
|---|
| 2026.09.25 | ₩3,203 | ₩3,216 | ₩3,055 | ₩3,095 | -3.35% | 6.1만 |
|---|
| 2026.09.24 | ₩3,310 | ₩3,484 | ₩3,189 | ₩3,243 | -2.02% | 5.5만 |
|---|
| 2026.09.23 | ₩3,471 | ₩3,511 | ₩3,256 | ₩3,363 | -3.09% | 4.5만 |
|---|
| 2026.09.22 | ₩3,564 | ₩3,618 | ₩3,471 | ₩3,471 | -2.63% | 4.6만 |
|---|
| 2026.09.21 | ₩3,564 | ₩3,779 | ₩3,511 | ₩3,511 | -1.50% | 7만 |
|---|
| 2026.09.18 | ₩3,591 | ₩3,832 | ₩3,350 | ₩3,511 | -2.24% | 5.6만 |
|---|
| 2026.09.17 | ₩3,524 | ₩3,672 | ₩3,524 | ₩3,524 | 0.00% | 6.5만 |
|---|
| 2026.09.16 | ₩3,484 | ₩3,725 | ₩3,350 | ₩3,457 | -0.77% | 11.6만 |
|---|
| 2026.09.15 | ₩3,350 | ₩3,712 | ₩3,256 | ₩3,457 | +3.20% | 13만 |
|---|
| 2026.09.14 | ₩3,605 | ₩3,725 | ₩3,377 | ₩3,377 | -6.32% | 12.6만 |
|---|
| 2026.09.11 | ₩3,497 | ₩3,645 | ₩3,404 | ₩3,578 | +2.30% | 5.7만 |
|---|
| 2026.09.10 | ₩3,538 | ₩3,658 | ₩3,377 | ₩3,591 | +1.52% | 8.7만 |
|---|
| 2026.09.09 | ₩3,511 | ₩3,739 | ₩3,511 | ₩3,538 | +0.76% | 5.7만 |
|---|
| 2026.09.08 | ₩3,752 | ₩3,792 | ₩3,564 | ₩3,578 | -4.64% | 8.1만 |
|---|
| 2026.09.04 | ₩3,779 | ₩3,953 | ₩3,631 | ₩3,739 | -1.06% | 7.8만 |
|---|
| 2026.09.03 | ₩3,859 | ₩4,127 | ₩3,685 | ₩3,779 | -2.08% | 7만 |
|---|
| 2026.09.02 | ₩3,940 | ₩4,194 | ₩3,645 | ₩3,846 | -2.38% | 18.2만 |
|---|
| 2026.09.01 | ₩4,060 | ₩4,127 | ₩3,779 | ₩3,859 | -4.95% | 21.7만 |
|---|
| 2026.08.31 | ₩4,690 | ₩4,730 | ₩4,181 | ₩4,221 | -10.00% | 20.6만 |
|---|
| 2026.08.28 | ₩4,449 | ₩5,025 | ₩4,422 | ₩4,730 | +6.33% | 38.4만 |
|---|
| 2026.08.27 | ₩5,467 | ₩5,467 | ₩4,301 | ₩4,516 | -17.40% | 74.9만 |
|---|
| 2026.08.26 | ₩4,583 | ₩5,789 | ₩4,221 | ₩5,360 | +16.96% | 324.1만 |
|---|
| 2026.08.25 | ₩3,189 | ₩4,355 | ₩3,055 | ₩4,315 | +35.29% | 174.1만 |
|---|
| 2026.08.24 | ₩2,814 | ₩3,591 | ₩2,747 | ₩3,082 | +9.52% | 153.1만 |
|---|
| 2026.08.21 | ₩2,211 | ₩3,591 | ₩2,037 | ₩2,961 | +33.94% | 1606.8만 |
|---|
| 2026.08.20 | ₩2,519 | ₩2,734 | ₩2,010 | ₩2,117 | -15.96% | 47.3만 |
|---|
| 2026.08.19 | ₩3,015 | ₩3,069 | ₩2,653 | ₩2,707 | -10.22% | 20.4만 |
|---|
| 2026.08.18 | ₩3,256 | ₩3,256 | ₩2,948 | ₩3,082 | -5.35% | 15.8만 |
|---|
| 2026.08.17 | ₩3,538 | ₩3,591 | ₩3,055 | ₩3,283 | -7.20% | 17.2만 |
|---|
| 2026.08.14 | ₩3,779 | ₩3,819 | ₩3,497 | ₩3,631 | -3.90% | 14.9만 |
|---|
| 2026.08.13 | ₩3,806 | ₩4,020 | ₩3,685 | ₩3,779 | -0.70% | 32.2만 |
|---|
| 2026.08.12 | ₩3,497 | ₩4,261 | ₩3,363 | ₩3,873 | +10.73% | 89.1만 |
|---|
| 2026.08.11 | ₩3,082 | ₩3,859 | ₩2,894 | ₩3,444 | +11.74% | 105.5만 |
|---|
| 2026.08.10 | ₩2,626 | ₩3,002 | ₩2,613 | ₩2,908 | +10.71% | 63.2만 |
|---|
| 2026.08.07 | ₩2,412 | ₩2,667 | ₩2,372 | ₩2,600 | +7.78% | 14.2만 |
|---|
| 2026.08.06 | ₩2,747 | ₩2,747 | ₩2,211 | ₩2,358 | -14.15% | 25.6만 |
|---|
| 2026.08.05 | ₩2,787 | ₩2,921 | ₩2,412 | ₩2,707 | -2.88% | 19.2만 |
|---|
| 2026.08.04 | ₩2,492 | ₩2,921 | ₩2,412 | ₩2,760 | +10.75% | 31.2만 |
|---|
| 2026.08.03 | ₩3,229 | ₩3,310 | ₩2,412 | ₩2,439 | -24.48% | 16.6만 |
|---|
| 2026.07.31 | ₩3,055 | ₩3,229 | ₩2,935 | ₩3,136 | +2.63% | 8.6만 |
|---|
| 2026.07.30 | ₩3,189 | ₩3,296 | ₩2,841 | ₩2,948 | -7.56% | 8.5만 |
|---|
| 2026.07.29 | ₩3,216 | ₩3,672 | ₩3,109 | ₩3,109 | -3.33% | 9.9만 |
|---|
| 2026.07.28 | ₩3,511 | ₩3,645 | ₩3,229 | ₩3,350 | -4.58% | 21.3만 |
|---|
| 2026.07.27 | ₩3,417 | ₩3,899 | ₩3,417 | ₩3,497 | +2.35% | 28.8만 |
|---|
| 2026.07.24 | ₩4,060 | ₩4,368 | ₩3,377 | ₩3,551 | -12.54% | 809.6만 |
|---|
| 2026.07.23 | ₩4,529 | ₩4,569 | ₩4,074 | ₩4,114 | -9.17% | 2.4만 |
|---|
| 2026.07.22 | ₩4,154 | ₩4,368 | ₩4,154 | ₩4,355 | +4.84% | 3.7만 |
|---|
| 2026.07.21 | ₩4,583 | ₩4,610 | ₩3,645 | ₩4,127 | -9.94% | 14.6만 |
|---|
| 2026.07.20 | ₩5,708 | ₩5,923 | ₩4,449 | ₩4,462 | -21.83% | 12.8만 |
|---|
| 2026.07.17 | ₩6,030 | ₩6,110 | ₩5,494 | ₩5,682 | -5.78% | 6만 |
|---|
| 2026.07.16 | ₩6,633 | ₩6,955 | ₩6,043 | ₩6,151 | -7.27% | 7.3만 |
|---|
| 2026.07.15 | ₩7,437 | ₩7,531 | ₩6,646 | ₩6,754 | -9.19% | 12.6만 |
|---|
| 2026.07.14 | ₩7,464 | ₩7,772 | ₩7,437 | ₩7,504 | +0.54% | 8.6만 |
|---|
| 2026.07.13 | ₩7,638 | ₩7,786 | ₩7,236 | ₩7,397 | -3.16% | 4.6만 |
|---|
| 2026.07.10 | ₩8,322 | ₩8,442 | ₩7,518 | ₩7,799 | -6.28% | 14.4만 |
|---|
| 2026.07.09 | ₩7,987 | ₩8,308 | ₩7,826 | ₩8,308 | +4.03% | 10.2만 |
|---|
| 2026.07.08 | ₩7,906 | ₩8,415 | ₩7,839 | ₩7,879 | -0.34% | 7만 |
|---|
| 2026.07.07 | ₩8,362 | ₩8,683 | ₩7,906 | ₩8,107 | -3.04% | 8.7만 |
|---|
| 2026.07.06 | ₩8,710 | ₩9,246 | ₩8,509 | ₩8,630 | -0.92% | 16.3만 |
|---|
| 2026.07.02 | ₩8,255 | ₩8,978 | ₩7,772 | ₩8,308 | +0.65% | 16.9만 |
|---|
| 2026.07.01 | ₩7,142 | ₩8,670 | ₩6,901 | ₩7,920 | +10.88% | 21.3만 |
|---|
| 2026.06.30 | ₩6,982 | ₩7,598 | ₩6,539 | ₩6,968 | -0.19% | 10.7만 |
|---|
| 2026.06.29 | ₩6,834 | ₩7,196 | ₩6,553 | ₩6,915 | +1.18% | 7.6만 |
|---|
| 2026.06.26 | ₩7,035 | ₩7,209 | ₩6,378 | ₩6,512 | -7.43% | 6.9만 |
|---|
| 2026.06.25 | ₩7,732 | ₩7,933 | ₩7,116 | ₩7,116 | -7.97% | 7.9만 |
|---|
| 2026.06.24 | ₩8,295 | ₩8,911 | ₩7,625 | ₩7,719 | -6.95% | 8.6만 |
|---|
| 2026.06.23 | ₩8,456 | ₩8,844 | ₩8,174 | ₩8,295 | -1.90% | 9.1만 |
|---|
| 2026.06.22 | ₩9,233 | ₩9,353 | ₩8,496 | ₩8,670 | -6.10% | 7.5만 |
|---|
| 2026.06.18 | ₩8,616 | ₩9,367 | ₩8,362 | ₩9,166 | +6.38% | 19.4만 |
|---|
| 2026.06.17 | ₩8,844 | ₩9,367 | ₩8,335 | ₩8,496 | -3.94% | 12.7만 |
|---|
| 2026.06.16 | ₩8,536 | ₩8,710 | ₩8,375 | ₩8,616 | +0.94% | 12.3만 |
|---|
| 2026.06.15 | ₩8,442 | ₩8,549 | ₩8,054 | ₩8,348 | -1.11% | 18.8만 |
|---|
| 2026.06.12 | ₩7,598 | ₩8,710 | ₩7,384 | ₩7,933 | +4.41% | 15.1만 |
|---|
| 2026.06.11 | ₩8,831 | ₩9,045 | ₩7,397 | ₩7,544 | -14.57% | 16.1만 |
|---|
| 2026.06.10 | ₩7,518 | ₩9,179 | ₩7,116 | ₩8,616 | +14.62% | 28.8만 |
|---|
| 2026.06.09 | ₩8,067 | ₩8,603 | ₩7,169 | ₩7,330 | -9.14% | 17.8만 |
|---|
| 2026.06.08 | ₩9,219 | ₩9,380 | ₩7,370 | ₩7,812 | -15.26% | 22.2만 |
|---|
| 2026.06.05 | ₩8,724 | ₩9,648 | ₩8,536 | ₩8,737 | +0.15% | 44.4만 |
|---|
| 2026.06.04 | ₩8,442 | ₩9,380 | ₩8,322 | ₩8,429 | -0.16% | 36.6만 |
|---|
| 2026.06.03 | ₩7,759 | ₩8,576 | ₩7,571 | ₩8,094 | +4.32% | 15.2만 |
|---|
| 2026.06.02 | ₩7,960 | ₩8,255 | ₩7,236 | ₩7,585 | -4.71% | 4.9만 |
|---|
| 2026.06.01 | ₩8,040 | ₩8,322 | ₩7,250 | ₩8,080 | +0.50% | 8.9만 |
|---|
| 2026.05.29 | ₩7,772 | ₩8,777 | ₩7,638 | ₩8,040 | +3.45% | 14만 |
|---|
| 2026.05.28 | ₩6,834 | ₩8,188 | ₩6,834 | ₩8,000 | +17.06% | 15.8만 |
|---|
| 2026.05.27 | ₩7,705 | ₩7,719 | ₩6,553 | ₩6,834 | -11.30% | 4.5만 |
|---|
| 2026.05.26 | ₩8,027 | ₩8,161 | ₩6,566 | ₩7,384 | -8.01% | 7.8만 |
|---|
| 2026.05.22 | ₩8,121 | ₩8,174 | ₩7,236 | ₩7,705 | -5.12% | 6.3만 |
|---|
| 2026.05.21 | ₩7,531 | ₩8,147 | ₩7,035 | ₩7,705 | +2.31% | 9.3만 |
|---|
| 2026.05.20 | ₩6,714 | ₩8,322 | ₩6,110 | ₩7,464 | +11.18% | 79만 |
|---|
| 2026.05.19 | ₩6,700 | ₩7,303 | ₩5,695 | ₩6,378 | -4.80% | 21만 |
|---|
| 2026.05.18 | ₩6,620 | ₩7,638 | ₩6,499 | ₩6,700 | +1.21% | 6.6만 |
|---|
| 2026.05.15 | ₩9,045 | ₩9,380 | ₩6,191 | ₩6,968 | -22.96% | 88.3만 |
|---|