엑슨 엔터프라이즈 (AXON)

AXON
🏛️ 미국 →
710.89
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 163.87 166.71 162.39 165.93 0.3M
2022-12-29 166.49 168.20 165.16 165.58 0.3M
2022-12-28 165.87 167.81 164.25 165.10 0.3M
2022-12-27 168.73 172.48 166.23 166.25 0.3M
2022-12-23 168.20 171.24 165.50 168.98 0.3M
2022-12-22 172.64 173.11 165.63 167.82 0.4M
2022-12-21 172.63 175.65 171.86 174.72 0.5M
2022-12-20 167.20 171.87 166.61 171.37 0.6M
2022-12-19 168.96 171.42 166.65 167.57 0.5M
2022-12-16 169.73 171.96 168.29 169.34 0.7M
2022-12-15 172.20 172.83 169.79 171.06 0.4M
2022-12-14 171.45 175.74 170.07 173.52 0.4M
2022-12-13 175.29 175.49 169.25 170.81 0.6M
2022-12-12 170.26 171.22 168.44 168.59 0.4M
2022-12-09 171.62 172.73 168.38 168.61 0.4M
2022-12-08 171.78 175.00 169.83 171.71 0.5M
2022-12-07 170.41 171.84 168.30 170.16 1.2M
2022-12-06 176.90 176.90 168.69 169.43 1.1M
2022-12-05 186.39 188.31 183.19 184.01 0.4M
2022-12-02 183.24 190.48 181.57 188.83 0.4M
2022-12-01 177.95 186.94 176.38 185.55 0.8M
2022-11-30 181.28 185.15 180.59 184.03 0.8M
2022-11-29 184.22 185.21 181.08 181.26 0.4M
2022-11-28 187.00 188.67 183.65 183.94 0.4M
2022-11-25 187.37 188.28 185.86 187.92 0.3M
2022-11-23 188.66 189.85 186.80 187.75 0.4M
2022-11-22 187.06 188.00 184.03 187.31 0.4M
2022-11-21 184.71 188.98 182.11 186.95 0.4M
2022-11-18 193.85 193.85 183.94 185.22 0.9M
2022-11-17 189.10 192.24 186.15 192.14 0.5M
2022-11-16 187.11 191.39 180.73 191.04 0.6M
2022-11-15 180.72 188.19 180.61 187.96 0.7M
2022-11-14 180.53 185.25 177.61 180.89 0.7M
2022-11-11 178.17 188.74 178.00 182.94 0.8M
2022-11-10 177.00 184.75 175.00 182.75 0.9M
2022-11-09 162.00 177.88 161.70 171.84 1.6M
2022-11-08 149.00 150.01 144.82 150.00 0.7M
2022-11-07 149.29 149.29 145.50 148.44 0.6M
2022-11-04 149.71 149.82 143.68 148.66 0.5M
2022-11-03 142.68 148.56 142.46 147.40 0.8M
2022-11-02 146.61 149.65 144.82 145.22 0.8M
2022-11-01 147.17 148.68 145.43 147.59 0.6M
2022-10-31 142.17 145.50 140.64 145.44 0.6M
2022-10-28 140.27 142.18 138.61 142.07 0.4M
2022-10-27 137.94 140.62 136.53 139.99 0.4M
2022-10-26 135.91 141.14 135.02 137.03 0.5M
2022-10-25 138.06 139.82 134.48 137.12 0.6M
2022-10-24 130.96 139.19 129.50 137.87 0.8M
2022-10-21 126.60 130.78 124.11 130.60 0.4M
2022-10-20 123.19 128.37 123.17 126.61 0.3M
2022-10-19 127.96 128.29 121.78 124.35 0.6M
2022-10-18 128.29 129.92 126.22 128.16 0.5M
2022-10-17 121.89 125.77 121.89 124.73 0.3M
2022-10-14 122.41 122.98 117.36 119.45 0.4M
2022-10-13 118.01 122.04 115.03 120.92 0.4M
2022-10-12 121.35 122.45 119.67 120.58 0.3M
2022-10-11 125.79 127.83 120.18 121.35 0.5M
2022-10-10 124.13 128.09 121.53 126.16 0.6M
2022-10-07 123.94 124.55 121.63 123.75 0.4M
2022-10-06 123.57 128.79 123.57 126.44 0.5M
2022-10-05 119.17 124.23 118.56 123.29 0.6M
2022-10-04 119.45 121.70 119.26 120.95 0.3M
2022-10-03 116.09 116.99 112.54 115.97 0.3M
2022-09-30 113.92 118.69 113.92 115.75 0.4M
2022-09-29 113.75 114.70 111.33 114.16 0.4M
2022-09-28 113.94 116.06 113.32 115.69 0.3M
2022-09-27 111.89 113.92 109.47 113.24 0.4M
2022-09-26 112.42 114.88 110.01 110.65 0.4M
2022-09-23 110.00 113.76 109.31 113.46 0.4M
2022-09-22 115.20 115.20 110.89 111.95 0.5M
2022-09-21 118.20 120.53 116.13 116.19 0.5M
2022-09-20 116.70 117.92 114.20 117.09 0.3M
2022-09-19 118.04 119.89 115.69 117.96 0.3M
2022-09-16 118.10 119.43 115.59 118.34 1.3M
2022-09-15 120.25 122.59 118.50 120.17 0.3M
2022-09-14 118.98 120.21 116.01 120.01 0.3M
2022-09-13 119.80 120.42 117.90 118.72 0.3M
2022-09-12 124.99 125.40 122.62 124.80 0.3M
2022-09-09 123.06 125.12 123.06 124.19 0.2M
2022-09-08 122.15 124.50 121.61 122.73 0.2M
2022-09-07 117.80 124.17 117.28 123.73 0.4M
2022-09-06 115.44 117.88 114.58 117.71 0.5M
2022-09-02 116.75 116.97 113.42 115.78 0.6M
2022-09-01 115.13 115.83 111.93 115.00 0.3M
2022-08-31 118.44 120.14 115.63 116.68 0.3M
2022-08-30 121.33 124.21 117.01 117.71 0.2M
2022-08-29 120.38 122.02 118.55 120.62 0.3M
2022-08-26 127.70 127.70 122.02 122.24 0.3M
2022-08-25 124.18 127.76 123.86 127.66 0.2M
2022-08-24 121.81 125.25 121.76 123.38 0.2M
2022-08-23 128.12 129.16 121.81 121.86 0.3M
2022-08-22 127.59 129.72 126.20 128.14 0.6M
2022-08-19 130.79 131.36 129.49 130.70 0.4M
2022-08-18 131.61 132.18 130.26 132.14 0.3M
2022-08-17 131.04 132.41 129.02 130.57 0.3M
2022-08-16 130.65 133.26 129.04 133.23 0.3M
2022-08-15 127.48 132.71 127.48 131.92 0.3M
2022-08-12 124.00 129.56 123.15 129.49 0.5M
2022-08-11 126.49 127.40 123.31 124.10 0.3M
2022-08-10 119.43 129.48 119.35 126.07 0.8M
2022-08-09 114.22 114.96 111.02 111.62 0.4M
2022-08-08 117.89 120.61 115.78 116.23 0.3M
2022-08-05 114.98 117.47 114.10 116.29 0.3M
2022-08-04 117.06 117.99 114.32 116.60 0.2M
2022-08-03 114.34 116.95 113.58 116.67 0.2M
2022-08-02 109.63 113.93 109.63 113.01 0.3M
2022-08-01 109.38 112.27 107.50 111.00 0.3M
2022-07-29 107.33 111.13 106.11 110.19 0.4M
2022-07-28 104.54 108.41 104.54 107.92 0.3M
2022-07-27 100.43 104.72 99.52 104.41 0.3M
2022-07-26 100.89 100.89 97.86 98.84 0.3M
2022-07-25 102.12 102.40 99.75 101.40 0.3M
2022-07-22 105.14 105.21 101.22 102.12 0.2M
2022-07-21 103.54 105.63 103.30 104.47 0.2M
2022-07-20 98.62 103.98 97.84 103.48 0.3M
2022-07-19 96.63 98.45 95.93 97.63 0.3M
2022-07-18 95.57 97.71 94.86 95.05 0.3M
2022-07-15 92.54 94.99 91.85 94.65 0.2M
2022-07-14 91.15 91.99 88.61 91.26 0.2M
2022-07-13 91.61 94.17 90.30 92.57 0.2M
2022-07-12 94.52 95.71 91.48 92.49 0.3M
2022-07-11 96.45 96.45 92.66 93.62 0.2M
2022-07-08 95.98 97.92 94.44 96.85 0.2M
2022-07-07 93.99 98.69 93.99 97.90 0.3M
2022-07-06 96.25 96.79 92.00 94.03 0.3M
2022-07-05 92.63 95.73 89.76 95.65 0.4M
2022-07-01 93.72 94.54 91.37 93.23 0.3M
2022-06-30 94.17 95.36 90.67 93.17 0.3M
2022-06-29 95.44 96.22 92.25 95.64 0.3M
2022-06-28 97.41 98.98 94.58 95.00 0.4M
2022-06-27 96.65 97.13 93.69 96.79 0.5M
2022-06-24 92.14 96.59 92.00 96.16 0.8M
2022-06-23 86.97 91.39 86.33 91.03 0.5M
2022-06-22 83.77 87.89 83.01 86.36 0.5M
2022-06-21 88.38 90.15 84.08 84.44 0.8M
2022-06-17 86.16 89.17 86.04 87.61 1.2M
2022-06-16 88.07 89.26 83.79 85.12 0.6M
2022-06-15 89.17 92.10 88.29 90.88 0.6M
2022-06-14 90.09 90.45 86.21 87.51 0.6M
2022-06-13 92.38 93.49 88.90 89.81 0.5M
2022-06-10 98.20 99.48 95.22 96.51 0.3M
2022-06-09 102.65 103.33 100.01 101.04 0.3M
2022-06-08 103.99 105.86 102.70 102.88 0.2M
2022-06-07 101.32 104.98 100.86 104.07 0.2M
2022-06-06 104.00 105.87 100.98 102.68 0.4M
2022-06-03 102.94 104.76 101.64 103.09 0.3M
2022-06-02 99.25 105.29 99.25 105.11 0.3M
2022-06-01 101.80 104.21 97.91 99.35 0.3M
2022-05-31 102.14 102.65 99.06 101.36 0.4M
2022-05-27 99.91 102.86 98.50 102.52 0.3M
2022-05-26 96.01 99.41 96.01 98.52 0.3M
2022-05-25 91.45 95.81 91.45 95.54 0.3M
2022-05-24 93.34 93.47 89.90 92.56 0.3M
2022-05-23 95.77 97.08 90.81 94.74 0.5M
2022-05-20 100.99 101.31 96.82 99.40 0.4M
2022-05-19 96.06 99.97 96.06 98.58 0.5M
2022-05-18 95.37 97.84 94.78 96.25 0.5M
2022-05-17 98.01 99.98 93.91 96.80 0.5M
2022-05-16 95.84 97.87 93.00 95.44 0.4M
2022-05-13 90.37 100.16 90.37 98.22 0.6M
2022-05-12 83.60 89.36 82.49 87.04 0.6M
2022-05-11 87.16 93.42 83.58 84.37 0.9M
2022-05-10 92.68 94.00 85.88 89.46 0.7M
2022-05-09 93.91 93.91 87.35 87.89 1.1M
2022-05-06 97.50 99.00 94.80 95.99 0.5M
2022-05-05 116.76 116.81 96.32 99.51 0.9M
2022-05-04 116.17 116.76 108.47 115.54 0.4M
2022-05-03 116.03 118.17 114.03 114.85 0.2M
2022-05-02 112.35 116.67 110.74 116.26 0.3M
2022-04-29 115.33 118.65 111.78 112.20 0.2M
2022-04-28 114.98 116.28 111.38 116.06 0.6M
2022-04-27 113.82 115.86 112.33 113.64 0.3M
2022-04-26 119.61 119.92 113.34 113.34 0.3M
2022-04-25 117.13 121.18 115.64 120.79 0.3M
2022-04-22 121.35 123.51 118.01 118.02 0.4M
2022-04-21 126.76 128.05 120.14 120.65 0.4M
2022-04-20 129.36 129.42 124.43 124.64 0.5M
2022-04-19 122.05 130.47 121.92 130.00 0.4M
2022-04-18 122.14 122.52 118.01 122.33 0.3M
2022-04-14 125.40 125.44 122.03 123.22 0.3M
2022-04-13 125.63 127.47 124.01 125.27 0.5M
2022-04-12 126.00 128.09 124.39 125.63 0.4M
2022-04-11 126.40 128.01 124.32 124.40 0.4M
2022-04-08 132.64 133.01 127.81 127.82 0.3M
2022-04-07 130.13 133.57 130.13 132.79 0.3M
2022-04-06 136.76 136.76 130.12 131.17 0.3M
2022-04-05 141.17 141.84 137.86 138.93 0.5M
2022-04-04 140.21 142.50 139.14 140.00 0.5M
2022-04-01 137.69 140.00 137.37 139.31 0.7M
2022-03-31 139.00 139.96 137.25 137.73 0.5M
2022-03-30 138.81 139.30 135.26 139.00 0.4M
2022-03-29 136.21 140.33 136.21 138.99 0.5M
2022-03-28 132.32 135.67 131.36 135.11 0.3M
2022-03-25 139.26 139.26 132.17 132.69 0.3M
2022-03-24 135.95 138.84 134.05 138.15 0.3M
2022-03-23 136.91 137.35 133.86 134.82 0.4M
2022-03-22 134.32 138.37 133.52 137.67 0.3M
2022-03-21 133.65 135.37 131.12 134.37 0.3M
2022-03-18 131.83 136.86 131.83 134.89 1.0M
2022-03-17 126.45 131.66 124.88 131.34 0.3M
2022-03-16 123.72 127.39 122.86 127.30 0.4M
2022-03-15 121.22 121.64 118.59 121.18 0.3M
2022-03-14 124.06 126.00 117.78 120.30 0.4M
2022-03-11 132.87 132.87 124.58 124.66 0.3M
2022-03-10 128.96 131.13 126.90 130.33 0.3M
2022-03-09 127.32 132.48 126.93 131.63 0.3M
2022-03-08 125.16 127.97 122.63 125.03 0.3M
2022-03-07 137.94 139.14 125.83 126.13 0.7M
2022-03-04 140.52 143.17 136.17 138.13 0.3M
2022-03-03 146.06 146.51 138.85 140.15 0.3M
2022-03-02 142.17 145.47 138.61 144.61 0.4M
2022-03-01 138.73 144.43 138.08 142.12 0.5M
2022-02-28 134.25 142.14 133.60 140.25 0.7M
2022-02-25 135.49 135.84 125.06 134.14 0.7M
2022-02-24 118.38 130.45 117.05 130.15 0.6M
2022-02-23 128.14 129.37 121.91 122.44 0.4M
2022-02-22 127.68 130.63 125.81 126.76 0.4M
2022-02-18 132.79 133.98 128.34 128.47 0.3M
2022-02-17 139.54 139.54 132.46 132.58 0.3M
2022-02-16 142.28 143.29 139.34 141.41 0.2M
2022-02-15 142.14 144.10 140.60 143.25 0.2M
2022-02-14 139.20 143.52 137.51 140.51 0.3M
2022-02-11 145.24 145.50 138.36 139.59 0.4M
2022-02-10 144.72 148.29 143.22 144.18 0.5M
2022-02-09 147.18 148.87 145.76 148.75 0.3M
2022-02-08 143.12 148.11 142.39 145.33 0.3M
2022-02-07 142.99 145.92 142.27 144.46 0.4M
2022-02-04 140.41 144.59 137.57 142.99 0.3M
2022-02-03 139.16 140.68 137.42 139.99 0.4M
2022-02-02 144.30 144.30 141.26 142.15 0.3M
2022-02-01 142.05 144.04 139.04 144.00 0.4M
2022-01-31 136.74 141.00 136.00 139.93 0.5M
2022-01-28 129.72 136.11 128.31 136.07 0.6M
2022-01-27 129.18 130.84 127.28 129.40 0.8M
2022-01-26 129.72 135.00 127.37 128.19 0.5M
2022-01-25 133.00 135.59 128.01 128.07 1.1M
2022-01-24 130.07 135.88 124.66 135.59 0.8M
2022-01-21 132.97 136.49 131.36 132.96 0.6M
2022-01-20 133.71 137.58 133.60 133.82 0.4M
2022-01-19 132.42 135.37 130.80 132.55 0.5M
2022-01-18 137.14 137.53 132.00 132.20 0.5M
2022-01-14 140.63 143.13 135.15 137.17 0.6M
2022-01-13 151.90 152.48 143.44 143.65 0.4M
2022-01-12 150.68 151.82 146.42 151.03 0.5M
2022-01-11 147.34 150.23 145.91 149.76 0.3M
2022-01-10 143.62 147.74 140.62 147.51 0.6M
2022-01-07 150.01 151.89 144.81 145.19 0.8M
2022-01-06 148.23 151.59 146.00 150.14 0.8M
2022-01-05 150.63 150.81 146.91 147.99 1.6M
2022-01-04 151.96 152.40 149.13 151.51 0.8M
2022-01-03 156.60 157.50 150.85 152.87 0.4M