시장 데이터를 불러오는 중
전체 종목
액스비스 과거 주가
0011A0.KQ · KOSDAQ
주요 제품·사업: 지능형 고출력 레이저 솔루션 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
0011A0.KQ · KOSDAQ
주요 제품·사업: 지능형 고출력 레이저 솔루션 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,100 | ₩11,260 | ₩10,510 | ₩10,650 | -4.05% | 13.4만 |
| 2026.10.07 | ₩12,100 | ₩12,200 | ₩11,040 | ₩11,150 | -7.85% | 18만 |
| 2026.10.06 | ₩11,960 | ₩12,740 | ₩11,720 | ₩12,070 | +0.92% | 59.1만 |
| 2026.10.02 | ₩11,480 | ₩12,030 | ₩11,200 | ₩11,960 | +4.18% | 24.7만 |
| 2026.10.01 | ₩11,320 | ₩11,560 | ₩10,740 | ₩11,520 | +1.77% | 20.4만 |
| 2026.09.30 | ₩11,700 | ₩12,710 | ₩11,050 | ₩11,300 | -3.42% | 70.1만 |
| 2026.09.29 | ₩11,830 | ₩11,990 | ₩11,110 | ₩11,650 | -1.52% | 21.1만 |
| 2026.09.28 | ₩12,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,900 |
| ₩11,970 |
| -2.37% |
| 15.7만 |
| 2026.09.23 | ₩12,300 | ₩12,410 | ₩12,000 | ₩12,150 | -1.22% | 16.8만 |
|---|
| 2026.09.22 | ₩13,040 | ₩13,050 | ₩12,070 | ₩12,080 | -7.36% | 37.4만 |
|---|
| 2026.09.21 | ₩12,530 | ₩13,250 | ₩12,270 | ₩12,980 | +3.59% | 41.1만 |
|---|
| 2026.09.18 | ₩12,480 | ₩12,550 | ₩11,930 | ₩12,380 | -0.80% | 37.5만 |
|---|
| 2026.09.17 | ₩12,650 | ₩13,200 | ₩12,250 | ₩12,330 | -2.53% | 56.3만 |
|---|
| 2026.09.16 | ₩12,040 | ₩13,470 | ₩11,730 | ₩12,570 | +4.40% | 189.7만 |
|---|
| 2026.09.15 | ₩12,630 | ₩13,770 | ₩12,180 | ₩12,210 | -3.33% | 189만 |
|---|
| 2026.09.14 | ₩13,210 | ₩14,150 | ₩12,630 | ₩12,650 | -4.24% | 236.9만 |
|---|
| 2026.09.11 | ₩11,560 | ₩14,840 | ₩11,250 | ₩13,100 | +13.32% | 950.7만 |
|---|
| 2026.09.10 | ₩10,400 | ₩12,860 | ₩9,640 | ₩11,700 | +12.50% | 582만 |
|---|
| 2026.09.09 | ₩10,900 | ₩10,990 | ₩9,780 | ₩10,400 | -4.59% | 181.4만 |
|---|
| 2026.09.08 | ₩8,560 | ₩11,110 | ₩8,560 | ₩11,110 | +29.79% | 46.5만 |
|---|
| 2026.09.07 | ₩8,230 | ₩8,660 | ₩8,190 | ₩8,550 | +3.89% | 3.4만 |
|---|
| 2026.09.04 | ₩7,940 | ₩8,340 | ₩7,940 | ₩8,320 | +4.79% | 2.5만 |
|---|
| 2026.09.03 | ₩7,960 | ₩8,200 | ₩7,700 | ₩7,940 | -0.25% | 3.4만 |
|---|
| 2026.09.02 | ₩8,370 | ₩8,380 | ₩7,920 | ₩7,950 | -5.02% | 4.9만 |
|---|
| 2026.09.01 | ₩8,510 | ₩8,540 | ₩8,300 | ₩8,430 | -0.94% | 1.7만 |
|---|
| 2026.08.31 | ₩8,500 | ₩8,580 | ₩8,310 | ₩8,580 | +0.94% | 2.8만 |
|---|
| 2026.08.28 | ₩8,480 | ₩8,590 | ₩8,370 | ₩8,500 | +0.24% | 1.9만 |
|---|
| 2026.08.27 | ₩8,620 | ₩8,660 | ₩8,410 | ₩8,490 | -1.51% | 2만 |
|---|
| 2026.08.26 | ₩8,560 | ₩9,240 | ₩8,460 | ₩8,560 | 0.00% | 3.6만 |
|---|
| 2026.08.25 | ₩8,410 | ₩8,600 | ₩8,110 | ₩8,500 | +1.07% | 2.3만 |
|---|
| 2026.08.24 | ₩8,550 | ₩8,890 | ₩8,370 | ₩8,500 | -0.58% | 2.3만 |
|---|
| 2026.08.21 | ₩8,910 | ₩9,000 | ₩8,480 | ₩8,480 | -4.83% | 4.7만 |
|---|
| 2026.08.20 | ₩8,950 | ₩9,280 | ₩8,950 | ₩8,990 | +0.45% | 3.3만 |
|---|
| 2026.08.19 | ₩8,900 | ₩9,250 | ₩8,840 | ₩8,930 | +0.34% | 4.1만 |
|---|
| 2026.08.18 | ₩9,890 | ₩10,090 | ₩9,020 | ₩9,090 | -8.09% | 6.4만 |
|---|
| 2026.08.14 | ₩9,660 | ₩10,340 | ₩9,600 | ₩10,100 | +4.55% | 8.9만 |
|---|
| 2026.08.13 | ₩9,810 | ₩10,030 | ₩9,460 | ₩9,530 | -2.85% | 4.7만 |
|---|
| 2026.08.12 | ₩9,590 | ₩9,850 | ₩9,400 | ₩9,710 | +1.25% | 3.2만 |
|---|
| 2026.08.11 | ₩9,700 | ₩9,930 | ₩9,380 | ₩9,590 | -1.13% | 3.1만 |
|---|
| 2026.08.10 | ₩8,930 | ₩9,700 | ₩8,910 | ₩9,700 | +8.62% | 4.6만 |
|---|
| 2026.08.07 | ₩8,990 | ₩9,160 | ₩8,620 | ₩8,830 | -1.78% | 3.4만 |
|---|
| 2026.08.06 | ₩8,930 | ₩9,220 | ₩8,710 | ₩9,050 | +1.34% | 4.2만 |
|---|
| 2026.08.05 | ₩8,670 | ₩8,950 | ₩8,610 | ₩8,940 | +3.11% | 5.1만 |
|---|
| 2026.08.04 | ₩8,070 | ₩8,580 | ₩8,070 | ₩8,550 | +5.95% | 2.6만 |
|---|
| 2026.08.03 | ₩7,690 | ₩8,530 | ₩7,650 | ₩8,070 | +4.94% | 4.7만 |
|---|
| 2026.07.31 | ₩7,450 | ₩8,180 | ₩7,340 | ₩7,770 | +4.30% | 6.1만 |
|---|
| 2026.07.30 | ₩6,890 | ₩7,640 | ₩6,890 | ₩7,030 | +2.03% | 5.7만 |
|---|
| 2026.07.29 | ₩8,200 | ₩8,470 | ₩6,990 | ₩7,240 | -11.71% | 11.9만 |
|---|
| 2026.07.28 | ₩8,710 | ₩8,720 | ₩7,990 | ₩8,090 | -7.12% | 4.5만 |
|---|
| 2026.07.27 | ₩9,170 | ₩9,270 | ₩8,730 | ₩8,890 | -3.05% | 3.1만 |
|---|
| 2026.07.24 | ₩9,750 | ₩9,750 | ₩8,890 | ₩8,900 | -8.72% | 4.6만 |
|---|
| 2026.07.23 | ₩9,570 | ₩9,920 | ₩9,400 | ₩9,740 | +1.78% | 6.9만 |
|---|
| 2026.07.22 | ₩8,990 | ₩10,730 | ₩8,930 | ₩9,770 | +8.68% | 17.9만 |
|---|
| 2026.07.21 | ₩8,500 | ₩8,800 | ₩8,240 | ₩8,740 | +2.82% | 4만 |
|---|
| 2026.07.20 | ₩9,300 | ₩9,450 | ₩8,560 | ₩8,580 | -7.74% | 4.9만 |
|---|
| 2026.07.16 | ₩9,970 | ₩10,090 | ₩9,150 | ₩9,300 | -6.72% | 4.3만 |
|---|
| 2026.07.15 | ₩8,940 | ₩10,130 | ₩8,940 | ₩9,970 | +11.52% | 6.2만 |
|---|
| 2026.07.14 | ₩9,290 | ₩9,340 | ₩8,530 | ₩8,880 | -4.41% | 5.4만 |
|---|
| 2026.07.13 | ₩10,080 | ₩10,500 | ₩9,200 | ₩9,360 | -7.14% | 7.2만 |
|---|
| 2026.07.10 | ₩9,160 | ₩10,450 | ₩9,160 | ₩10,160 | +10.92% | 6.6만 |
|---|
| 2026.07.09 | ₩9,270 | ₩9,800 | ₩8,900 | ₩9,080 | -2.05% | 5.2만 |
|---|
| 2026.07.08 | ₩9,810 | ₩9,880 | ₩9,100 | ₩9,200 | -6.22% | 9.1만 |
|---|
| 2026.07.07 | ₩10,310 | ₩10,790 | ₩9,720 | ₩9,810 | -4.85% | 7.8만 |
|---|
| 2026.07.06 | ₩10,370 | ₩11,000 | ₩9,610 | ₩10,750 | +3.66% | 6.5만 |
|---|
| 2026.07.03 | ₩9,880 | ₩10,370 | ₩9,450 | ₩10,370 | +4.96% | 4.9만 |
|---|
| 2026.07.02 | ₩10,660 | ₩10,660 | ₩9,800 | ₩9,880 | -7.32% | 7.9만 |
|---|
| 2026.07.01 | ₩10,620 | ₩11,200 | ₩10,350 | ₩10,730 | +1.04% | 5.5만 |
|---|
| 2026.06.30 | ₩11,040 | ₩11,100 | ₩10,550 | ₩10,720 | -2.90% | 5.7만 |
|---|
| 2026.06.29 | ₩9,560 | ₩11,050 | ₩9,300 | ₩11,030 | +15.38% | 6.8만 |
|---|
| 2026.06.26 | ₩10,540 | ₩10,570 | ₩9,520 | ₩9,560 | -9.30% | 10.4만 |
|---|
| 2026.06.25 | ₩11,100 | ₩11,430 | ₩10,400 | ₩10,570 | -4.77% | 8.4만 |
|---|
| 2026.06.24 | ₩10,780 | ₩11,460 | ₩10,700 | ₩11,100 | +2.97% | 6.1만 |
|---|
| 2026.06.23 | ₩11,850 | ₩12,130 | ₩10,710 | ₩10,860 | -8.35% | 10.9만 |
|---|
| 2026.06.22 | ₩12,260 | ₩12,700 | ₩11,590 | ₩12,130 | -1.06% | 9만 |
|---|
| 2026.06.19 | ₩13,400 | ₩13,400 | ₩12,020 | ₩12,400 | -7.46% | 16.6만 |
|---|
| 2026.06.18 | ₩14,490 | ₩14,630 | ₩13,090 | ₩13,300 | -8.21% | 14.9만 |
|---|
| 2026.06.17 | ₩14,300 | ₩14,950 | ₩13,880 | ₩14,630 | +2.31% | 10만 |
|---|
| 2026.06.16 | ₩14,340 | ₩14,510 | ₩13,910 | ₩14,270 | -0.49% | 9.4만 |
|---|
| 2026.06.15 | ₩14,090 | ₩14,300 | ₩13,840 | ₩14,240 | +1.06% | 9.3만 |
|---|
| 2026.06.12 | ₩13,470 | ₩14,340 | ₩13,460 | ₩13,960 | +3.64% | 12.3만 |
|---|
| 2026.06.11 | ₩12,950 | ₩13,380 | ₩12,440 | ₩13,290 | +2.63% | 12만 |
|---|
| 2026.06.10 | ₩13,800 | ₩13,900 | ₩12,900 | ₩13,350 | -3.26% | 104 |
|---|
| 2026.06.09 | ₩12,240 | ₩14,200 | ₩11,510 | ₩13,950 | +13.97% | 82.7만 |
|---|
| 2026.06.08 | ₩12,710 | ₩14,830 | ₩12,710 | ₩13,700 | +7.79% | 11.4만 |
|---|
| 2026.06.05 | ₩16,010 | ₩16,400 | ₩15,500 | ₩15,590 | -2.62% | 11.1만 |
|---|
| 2026.06.04 | ₩15,990 | ₩17,200 | ₩15,700 | ₩16,540 | +3.44% | 12.1만 |
|---|
| 2026.06.02 | ₩17,490 | ₩17,490 | ₩15,500 | ₩15,920 | -8.98% | 19.2만 |
|---|
| 2026.06.01 | ₩19,010 | ₩19,010 | ₩17,500 | ₩17,620 | -7.31% | 15.3만 |
|---|
| 2026.05.29 | ₩20,400 | ₩20,700 | ₩19,000 | ₩19,010 | -6.81% | 12.3만 |
|---|
| 2026.05.28 | ₩22,000 | ₩22,150 | ₩19,990 | ₩20,350 | -7.50% | 9.6만 |
|---|
| 2026.05.27 | ₩21,250 | ₩23,400 | ₩19,710 | ₩21,900 | +3.06% | 28.1만 |
|---|
| 2026.05.26 | ₩21,700 | ₩22,350 | ₩21,000 | ₩21,150 | -2.53% | 9.2만 |
|---|
| 2026.05.22 | ₩21,500 | ₩21,900 | ₩20,725 | ₩21,350 | -0.70% | 9.1만 |
|---|
| 2026.05.21 | ₩19,630 | ₩22,500 | ₩19,510 | ₩20,850 | +6.21% | 34.7만 |
|---|
| 2026.05.20 | ₩19,700 | ₩19,720 | ₩17,750 | ₩18,350 | -6.85% | 15.1만 |
|---|
| 2026.05.19 | ₩20,750 | ₩21,700 | ₩19,600 | ₩19,620 | -5.45% | 13.6만 |
|---|
| 2026.05.18 | ₩22,050 | ₩22,300 | ₩20,350 | ₩21,000 | -4.76% | 12.4만 |
|---|
| 2026.05.15 | ₩23,500 | ₩24,050 | ₩21,800 | ₩22,350 | -4.89% | 18.2만 |
|---|
| 2026.05.14 | ₩23,100 | ₩25,375 | ₩22,650 | ₩22,850 | -1.08% | 32.2만 |
|---|
| 2026.05.13 | ₩22,900 | ₩24,250 | ₩22,350 | ₩22,700 | -0.87% | 14.7만 |
|---|
| 2026.05.12 | ₩25,500 | ₩25,600 | ₩23,000 | ₩23,100 | -9.41% | 32.2만 |
|---|
| 2026.05.11 | ₩26,350 | ₩26,550 | ₩25,300 | ₩25,300 | -3.98% | 22.8만 |
|---|
| 2026.05.08 | ₩26,250 | ₩28,850 | ₩26,050 | ₩26,100 | -0.57% | 88.2만 |
|---|
| 2026.05.07 | ₩26,000 | ₩27,900 | ₩25,700 | ₩25,850 | -0.58% | 32.7만 |
|---|
| 2026.05.06 | ₩27,300 | ₩27,300 | ₩25,600 | ₩25,700 | -5.86% | 19.5만 |
|---|
| 2026.05.04 | ₩26,800 | ₩26,900 | ₩25,200 | ₩26,800 | 0.00% | 15만 |
|---|
| 2026.04.30 | ₩28,100 | ₩29,200 | ₩26,100 | ₩26,450 | -5.87% | 28.7만 |
|---|
| 2026.04.29 | ₩27,100 | ₩28,400 | ₩26,800 | ₩28,100 | +3.69% | 47만 |
|---|
| 2026.04.28 | ₩27,200 | ₩27,200 | ₩25,600 | ₩26,750 | -1.65% | 26.4만 |
|---|
| 2026.04.27 | ₩26,200 | ₩27,500 | ₩26,200 | ₩26,750 | +2.10% | 30.2만 |
|---|
| 2026.04.24 | ₩26,450 | ₩26,500 | ₩25,000 | ₩26,050 | -1.51% | 27.6만 |
|---|
| 2026.04.23 | ₩27,400 | ₩28,350 | ₩25,700 | ₩26,250 | -4.20% | 37.8만 |
|---|
| 2026.04.22 | ₩27,150 | ₩28,650 | ₩26,900 | ₩27,050 | -0.37% | 52.4만 |
|---|
| 2026.04.21 | ₩25,550 | ₩29,600 | ₩25,000 | ₩27,300 | +6.85% | 161.5만 |
|---|
| 2026.04.20 | ₩22,650 | ₩27,250 | ₩22,000 | ₩25,550 | +12.80% | 124.3만 |
|---|
| 2026.04.17 | ₩24,100 | ₩24,150 | ₩22,400 | ₩22,500 | -6.64% | 29.7만 |
|---|
| 2026.04.16 | ₩24,500 | ₩25,450 | ₩22,900 | ₩24,050 | -1.84% | 67.8만 |
|---|
| 2026.04.15 | ₩22,600 | ₩22,950 | ₩21,250 | ₩22,550 | -0.22% | 40.8만 |
|---|
| 2026.04.14 | ₩21,000 | ₩22,550 | ₩20,650 | ₩22,100 | +5.24% | 49.2만 |
|---|
| 2026.04.13 | ₩20,300 | ₩20,750 | ₩20,000 | ₩20,500 | +0.99% | 15.3만 |
|---|
| 2026.04.10 | ₩21,800 | ₩21,800 | ₩20,600 | ₩20,600 | -5.50% | 31.4만 |
|---|
| 2026.04.09 | ₩22,700 | ₩23,150 | ₩21,250 | ₩21,550 | -5.07% | 67.5만 |
|---|
| 2026.04.08 | ₩23,800 | ₩25,000 | ₩23,500 | ₩24,050 | +1.05% | 13.6만 |
|---|
| 2026.04.07 | ₩23,350 | ₩24,000 | ₩22,700 | ₩23,150 | -0.86% | 8.2만 |
|---|
| 2026.04.06 | ₩25,450 | ₩25,450 | ₩23,000 | ₩23,000 | -9.63% | 16.3만 |
|---|
| 2026.04.03 | ₩27,500 | ₩28,750 | ₩24,500 | ₩25,250 | -8.18% | 25.9만 |
|---|
| 2026.04.02 | ₩27,000 | ₩29,700 | ₩26,100 | ₩26,400 | -2.22% | 54.4만 |
|---|
| 2026.04.01 | ₩27,650 | ₩28,500 | ₩25,600 | ₩26,350 | -4.70% | 32.9만 |
|---|
| 2026.03.31 | ₩22,850 | ₩27,500 | ₩22,650 | ₩26,000 | +13.79% | 87만 |
|---|
| 2026.03.30 | ₩22,300 | ₩24,050 | ₩22,300 | ₩22,900 | +2.69% | 13.7만 |
|---|
| 2026.03.27 | ₩22,700 | ₩24,700 | ₩22,150 | ₩23,000 | +1.32% | 27.9만 |
|---|
| 2026.03.26 | ₩24,600 | ₩25,900 | ₩22,900 | ₩23,000 | -6.50% | 32.5만 |
|---|
| 2026.03.25 | ₩23,900 | ₩25,550 | ₩23,400 | ₩24,250 | +1.46% | 45만 |
|---|
| 2026.03.24 | ₩25,900 | ₩27,250 | ₩23,000 | ₩23,450 | -9.46% | 63.7만 |
|---|
| 2026.03.23 | ₩27,250 | ₩29,000 | ₩25,800 | ₩25,950 | -4.77% | 26.7만 |
|---|
| 2026.03.20 | ₩29,550 | ₩30,700 | ₩28,500 | ₩28,650 | -3.05% | 30.7만 |
|---|
| 2026.03.19 | ₩30,250 | ₩31,950 | ₩29,200 | ₩29,500 | -2.48% | 57.8만 |
|---|
| 2026.03.18 | ₩34,050 | ₩34,650 | ₩30,400 | ₩30,400 | -10.72% | 84.3만 |
|---|
| 2026.03.17 | ₩29,800 | ₩35,700 | ₩29,800 | ₩32,650 | +9.56% | 318.3만 |
|---|
| 2026.03.16 | ₩31,650 | ₩32,100 | ₩28,200 | ₩28,400 | -10.27% | 72.1만 |
|---|
| 2026.03.13 | ₩33,700 | ₩34,800 | ₩31,550 | ₩31,650 | -6.08% | 81.2만 |
|---|
| 2026.03.12 | ₩34,900 | ₩37,550 | ₩34,350 | ₩34,500 | -1.15% | 180.8만 |
|---|
| 2026.03.11 | ₩36,750 | ₩40,750 | ₩33,900 | ₩34,800 | -5.31% | 440.8만 |
|---|
| 2026.03.10 | ₩44,700 | ₩50,600 | ₩33,650 | ₩36,750 | -17.79% | 941.8만 |
|---|
| 2026.03.09 | ₩46,000 | ₩46,000 | ₩40,000 | ₩46,000 | 0.00% | 307.4만 |
|---|