엑시온그룹 [069920] KOSDAQ
관리종목(소속부없음)
1,336 원
전일대비:
▲
126
(10.41%)
시가
1,235
고가
1,429
저가
1,185
거래량
311,020
거래대금
407 백만
시가총액
322 억
52주 최고
2,590
52주 최저
0
📈 주가 차트 (최근 20일)
엑시온그룹
069920
120봉
💬 엑시온그룹 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,336 | 126 | 10.41% | 1,235 | 1,429 | 1,185 | 311,020 |
| 2026-10-20 | 1,210 | -80 | -6.20% | 1,290 | 1,350 | 1,201 | 106,220 |
| 2026-10-19 | 1,290 | -107 | -7.66% | 1,313 | 1,396 | 1,213 | 227,026 |
| 2026-10-16 | 1,397 | 62 | 4.64% | 1,335 | 1,446 | 1,313 | 170,522 |
| 2026-10-15 | 1,335 | -73 | -5.18% | 1,408 | 1,462 | 1,290 | 205,396 |
| 2026-10-14 | 1,408 | 94 | 7.15% | 1,302 | 1,444 | 1,253 | 269,669 |
| 2026-10-13 | 1,314 | 9 | 0.69% | 1,305 | 1,398 | 1,235 | 323,512 |
| 2026-10-12 | 1,305 | -41 | -3.05% | 1,348 | 1,400 | 1,292 | 134,520 |
| 2026-10-08 | 1,346 | -53 | -3.79% | 1,370 | 1,500 | 1,275 | 358,358 |
| 2026-10-07 | 1,399 | -1 | -0.07% | 1,372 | 1,470 | 1,350 | 281,586 |
| 2026-10-06 | 1,400 | 51 | 3.78% | 1,500 | 1,540 | 1,295 | 1,646,274 |
| 2026-10-02 | 1,349 | 311 | 29.96% | 1,099 | 1,349 | 1,040 | 1,306,705 |
| 2026-10-01 | 1,038 | -49 | -4.51% | 1,105 | 1,165 | 1,038 | 302,711 |
| 2026-09-30 | 1,087 | -73 | -6.29% | 1,100 | 1,180 | 1,045 | 299,722 |
| 2026-09-29 | 1,160 | -45 | -3.73% | 1,260 | 1,260 | 1,140 | 169,017 |
| 2026-09-28 | 1,205 | -49 | -3.91% | 1,253 | 1,291 | 1,197 | 84,977 |
| 2026-09-23 | 1,254 | 48 | 3.98% | 1,206 | 1,320 | 1,199 | 190,293 |
| 2026-09-22 | 1,206 | -59 | -4.66% | 1,265 | 1,290 | 1,176 | 182,366 |
| 2026-09-21 | 1,265 | -95 | -6.99% | 1,466 | 1,466 | 1,235 | 290,981 |
| 2026-09-18 | 1,360 | 116 | 9.32% | 1,257 | 1,382 | 1,249 | 357,895 |