엑시콘 [092870] KOSDAQ
우량기업부
25,900 원
전일대비:
▼
250
(-0.96%)
시가
25,600
고가
26,800
저가
25,550
거래량
117,747
거래대금
3,050 백만
시가총액
3,380 억
52주 최고
41,700
52주 최저
9,640
📈 주가 차트 (최근 20일)
엑시콘
092870
120봉
💬 엑시콘 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-28 | 25,900 | -250 | -0.96% | 25,600 | 26,800 | 25,550 | 117,747 |
| 2026-08-27 | 26,150 | -400 | -1.51% | 26,750 | 27,100 | 25,600 | 235,370 |
| 2026-08-26 | 26,550 | 1,950 | 7.93% | 24,600 | 26,850 | 23,750 | 492,372 |
| 2026-08-25 | 24,600 | 4,200 | 20.59% | 19,900 | 24,950 | 19,810 | 499,935 |
| 2026-08-24 | 20,400 | -900 | -4.23% | 21,050 | 21,450 | 19,980 | 145,605 |
| 2026-08-21 | 21,300 | -1,500 | -6.58% | 22,000 | 22,900 | 20,850 | 247,156 |
| 2026-08-20 | 22,800 | -300 | -1.30% | 23,300 | 24,000 | 22,150 | 239,808 |
| 2026-08-19 | 23,100 | 0 | 0.00% | 22,100 | 23,850 | 21,700 | 350,519 |
| 2026-08-18 | 23,100 | 1,900 | 8.96% | 21,800 | 25,000 | 21,550 | 563,024 |
| 2026-08-14 | 21,200 | 1,310 | 6.59% | 20,500 | 21,650 | 19,550 | 426,073 |
| 2026-08-13 | 19,890 | 870 | 4.57% | 19,300 | 19,980 | 18,790 | 177,594 |
| 2026-08-12 | 19,020 | 850 | 4.68% | 18,500 | 19,260 | 18,100 | 248,851 |
| 2026-08-11 | 18,170 | 1,520 | 9.13% | 16,470 | 18,660 | 16,160 | 275,955 |
| 2026-08-10 | 16,650 | 1,300 | 8.47% | 15,600 | 16,790 | 15,510 | 147,210 |
| 2026-08-07 | 15,350 | -460 | -2.91% | 16,120 | 16,670 | 14,940 | 129,517 |
| 2026-08-06 | 15,810 | -290 | -1.80% | 15,950 | 16,330 | 15,380 | 136,962 |
| 2026-08-05 | 16,100 | 1,650 | 11.42% | 15,080 | 16,400 | 14,700 | 230,724 |
| 2026-08-04 | 14,450 | 1,180 | 8.89% | 13,400 | 14,590 | 13,260 | 197,917 |
| 2026-08-03 | 13,270 | 180 | 1.38% | 12,750 | 13,900 | 12,580 | 144,461 |
| 2026-07-31 | 13,090 | 2,130 | 19.43% | 12,000 | 13,290 | 11,680 | 434,152 |