시장 데이터를 불러오는 중
전체 종목
Axis Capital Holdings Limited Common Stock 과거 주가
Axis Capital Holdings Limited Common Stock · AXS · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Axis Capital Holdings Limited Common Stock · AXS · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩130,362 | ₩131,220 | ₩129,169 | ₩129,705 | -0.50% | 50만 |
| 2026.10.08 | ₩127,761 | ₩131,194 | ₩127,184 | ₩130,738 | +2.33% | 60.3만 |
| 2026.10.07 | ₩128,230 | ₩128,901 | ₩127,627 | ₩127,855 | -0.29% | 76.5만 |
| 2026.10.06 | ₩128,753 | ₩129,692 | ₩128,056 | ₩128,941 | +0.15% | 77.6만 |
| 2026.10.05 | ₩127,292 | ₩129,464 | ₩126,393 | ₩128,217 | +0.73% | 60만 |
| 2026.10.02 | ₩128,740 | ₩128,793 | ₩124,731 | ₩127,225 | -1.18% | 90.2만 |
| 2026.10.01 | ₩125,589 | ₩128,136 | ₩124,771 | ₩128,069 | +1.98% | 70만 |
| 2026.09.30 | ₩126,943 | ₩127,680 | ₩125,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,313 |
| -0.50% |
| 105.9만 |
| 2026.09.29 | ₩126,125 | ₩127,855 | ₩126,125 | ₩127,707 | +1.25% | 82.5만 |
|---|
| 2026.09.28 | ₩126,782 | ₩127,332 | ₩125,709 | ₩126,648 | -0.11% | 69.6만 |
|---|
| 2026.09.25 | ₩127,627 | ₩127,707 | ₩126,487 | ₩126,648 | -0.77% | 44.2만 |
|---|
| 2026.09.24 | ₩128,043 | ₩129,142 | ₩126,755 | ₩127,010 | -0.81% | 50.4만 |
|---|
| 2026.09.23 | ₩128,726 | ₩130,054 | ₩127,734 | ₩127,801 | -0.72% | 71.2만 |
|---|
| 2026.09.22 | ₩131,556 | ₩131,556 | ₩128,914 | ₩129,102 | -1.87% | 59.1만 |
|---|
| 2026.09.21 | ₩133,031 | ₩134,077 | ₩130,912 | ₩131,368 | -1.25% | 56.7만 |
|---|
| 2026.09.18 | ₩133,433 | ₩134,506 | ₩132,320 | ₩133,017 | -0.31% | 100.3만 |
|---|
| 2026.09.17 | ₩134,036 | ₩134,962 | ₩132,776 | ₩134,063 | +0.02% | 82.6만 |
|---|
| 2026.09.16 | ₩133,701 | ₩134,264 | ₩132,119 | ₩133,540 | -0.12% | 80.2만 |
|---|
| 2026.09.15 | ₩133,151 | ₩135,015 | ₩132,655 | ₩134,814 | +1.25% | 82.8만 |
|---|
| 2026.09.14 | ₩132,615 | ₩135,203 | ₩132,602 | ₩134,090 | +1.11% | 72.5만 |
|---|
| 2026.09.11 | ₩133,138 | ₩133,822 | ₩129,880 | ₩131,730 | -1.06% | 88.2만 |
|---|
| 2026.09.10 | ₩133,969 | ₩133,969 | ₩131,462 | ₩132,602 | -1.02% | 62.4만 |
|---|
| 2026.09.09 | ₩131,945 | ₩132,508 | ₩130,483 | ₩131,918 | -0.02% | 44.9만 |
|---|
| 2026.09.08 | ₩133,943 | ₩134,506 | ₩132,025 | ₩132,226 | -1.28% | 54.4만 |
|---|
| 2026.09.04 | ₩134,559 | ₩136,289 | ₩134,559 | ₩135,619 | +0.79% | 61.3만 |
|---|
| 2026.09.03 | ₩134,573 | ₩137,670 | ₩134,546 | ₩135,967 | +1.04% | 64.3만 |
|---|
| 2026.09.02 | ₩134,975 | ₩135,444 | ₩133,259 | ₩133,648 | -0.98% | 41.6만 |
|---|
| 2026.09.01 | ₩132,763 | ₩134,291 | ₩132,763 | ₩133,822 | +0.80% | 47.9만 |
|---|
| 2026.08.31 | ₩133,446 | ₩133,661 | ₩132,119 | ₩132,454 | -0.74% | 52.9만 |
|---|
| 2026.08.28 | ₩133,138 | ₩133,889 | ₩132,669 | ₩133,446 | +0.23% | 37.2만 |
|---|
| 2026.08.27 | ₩132,535 | ₩133,607 | ₩131,998 | ₩132,789 | +0.19% | 37.2만 |
|---|
| 2026.08.26 | ₩133,299 | ₩135,431 | ₩132,763 | ₩134,103 | +0.60% | 55.6만 |
|---|
| 2026.08.25 | ₩132,870 | ₩133,621 | ₩132,052 | ₩133,299 | +0.32% | 58만 |
|---|
| 2026.08.24 | ₩133,044 | ₩135,136 | ₩133,044 | ₩133,205 | +0.12% | 41.4만 |
|---|
| 2026.08.21 | ₩132,870 | ₩133,554 | ₩132,119 | ₩132,387 | -0.36% | 51.9만 |
|---|
| 2026.08.20 | ₩131,717 | ₩133,567 | ₩130,201 | ₩132,213 | +0.38% | 71.6만 |
|---|
| 2026.08.19 | ₩135,873 | ₩135,873 | ₩132,065 | ₩132,146 | -2.74% | 62만 |
|---|
| 2026.08.18 | ₩135,444 | ₩136,825 | ₩134,854 | ₩135,082 | -0.27% | 52.8만 |
|---|
| 2026.08.17 | ₩135,015 | ₩136,249 | ₩133,661 | ₩133,929 | -0.80% | 51.2만 |
|---|
| 2026.08.14 | ₩134,439 | ₩136,611 | ₩133,768 | ₩135,699 | +0.94% | 61.8만 |
|---|
| 2026.08.13 | ₩134,559 | ₩135,015 | ₩133,312 | ₩134,103 | -0.34% | 51만 |
|---|
| 2026.08.12 | ₩134,532 | ₩137,067 | ₩133,017 | ₩133,326 | -0.90% | 83.6만 |
|---|
| 2026.08.11 | ₩135,806 | ₩137,107 | ₩134,854 | ₩135,055 | -0.55% | 48.7만 |
|---|
| 2026.08.10 | ₩137,925 | ₩138,609 | ₩135,672 | ₩136,490 | -1.04% | 69.1만 |
|---|
| 2026.08.07 | ₩138,944 | ₩139,413 | ₩136,517 | ₩138,770 | -0.13% | 49.3만 |
|---|
| 2026.08.06 | ₩140,593 | ₩140,781 | ₩139,038 | ₩140,057 | -0.38% | 59.8만 |
|---|
| 2026.08.05 | ₩139,320 | ₩141,291 | ₩138,716 | ₩139,789 | +0.34% | 60.2만 |
|---|
| 2026.08.04 | ₩139,829 | ₩141,076 | ₩138,877 | ₩139,118 | -0.51% | 74.5만 |
|---|
| 2026.08.03 | ₩140,754 | ₩143,087 | ₩140,701 | ₩141,961 | +0.86% | 66만 |
|---|
| 2026.07.31 | ₩142,095 | ₩142,363 | ₩138,341 | ₩141,224 | -0.61% | 86.4만 |
|---|
| 2026.07.30 | ₩140,741 | ₩141,894 | ₩138,582 | ₩140,862 | +0.09% | 148.9만 |
|---|
| 2026.07.29 | ₩131,328 | ₩147,378 | ₩131,328 | ₩142,082 | +8.19% | 231.2만 |
|---|
| 2026.07.28 | ₩157,583 | ₩160,895 | ₩157,033 | ₩159,929 | +1.49% | 90.8만 |
|---|
| 2026.07.27 | ₩155,933 | ₩158,226 | ₩155,906 | ₩156,952 | +0.65% | 72.3만 |
|---|
| 2026.07.24 | ₩152,326 | ₩156,818 | ₩152,326 | ₩156,215 | +2.55% | 43.2만 |
|---|
| 2026.07.23 | ₩152,152 | ₩153,868 | ₩150,033 | ₩153,694 | +1.01% | 41.2만 |
|---|
| 2026.07.22 | ₩153,399 | ₩153,546 | ₩151,388 | ₩152,393 | -0.66% | 48.2만 |
|---|
| 2026.07.21 | ₩153,815 | ₩154,123 | ₩152,594 | ₩153,560 | -0.17% | 48.2만 |
|---|
| 2026.07.20 | ₩153,882 | ₩155,558 | ₩153,399 | ₩154,244 | +0.24% | 47.4만 |
|---|
| 2026.07.17 | ₩153,721 | ₩156,389 | ₩151,844 | ₩153,909 | +0.12% | 55만 |
|---|
| 2026.07.16 | ₩149,443 | ₩152,863 | ₩149,390 | ₩152,353 | +1.95% | 113.4만 |
|---|
| 2026.07.15 | ₩150,006 | ₩150,489 | ₩145,944 | ₩148,451 | -1.04% | 97만 |
|---|
| 2026.07.14 | ₩152,729 | ₩153,493 | ₩150,731 | ₩150,771 | -1.28% | 69.2만 |
|---|
| 2026.07.13 | ₩153,024 | ₩154,552 | ₩152,366 | ₩153,560 | +0.35% | 57.7만 |
|---|
| 2026.07.10 | ₩151,280 | ₩152,581 | ₩150,422 | ₩151,602 | +0.21% | 59.1만 |
|---|
| 2026.07.09 | ₩152,259 | ₩152,809 | ₩150,369 | ₩150,744 | -1.00% | 88만 |
|---|
| 2026.07.08 | ₩153,144 | ₩153,278 | ₩151,133 | ₩151,321 | -1.19% | 71.2만 |
|---|
| 2026.07.07 | ₩152,527 | ₩155,424 | ₩151,857 | ₩153,573 | +0.69% | 87.2만 |
|---|
| 2026.07.06 | ₩151,294 | ₩152,541 | ₩150,784 | ₩151,602 | +0.20% | 60.1만 |
|---|
| 2026.07.02 | ₩148,558 | ₩152,206 | ₩145,327 | ₩152,004 | +2.32% | 75.4만 |
|---|
| 2026.07.01 | ₩145,166 | ₩147,486 | ₩144,442 | ₩146,252 | +0.75% | 55.1만 |
|---|
| 2026.06.30 | ₩145,166 | ₩146,225 | ₩143,664 | ₩144,066 | -0.76% | 66.5만 |
|---|
| 2026.06.29 | ₩144,817 | ₩146,225 | ₩144,334 | ₩145,944 | +0.78% | 61.9만 |
|---|
| 2026.06.26 | ₩141,425 | ₩146,212 | ₩140,352 | ₩145,783 | +3.08% | 134.2만 |
|---|
| 2026.06.25 | ₩142,176 | ₩143,651 | ₩139,601 | ₩140,379 | -1.26% | 53.8만 |
|---|
| 2026.06.24 | ₩141,586 | ₩144,039 | ₩140,942 | ₩142,176 | +0.42% | 67.8만 |
|---|
| 2026.06.23 | ₩140,057 | ₩142,176 | ₩138,448 | ₩141,760 | +1.22% | 107.2만 |
|---|
| 2026.06.22 | ₩135,686 | ₩138,998 | ₩134,640 | ₩138,636 | +2.17% | 85.9만 |
|---|
| 2026.06.18 | ₩137,858 | ₩138,233 | ₩134,532 | ₩135,417 | -1.77% | 116.2만 |
|---|
| 2026.06.17 | ₩137,214 | ₩140,915 | ₩137,187 | ₩138,408 | +0.87% | 93.9만 |
|---|
| 2026.06.16 | ₩136,812 | ₩139,226 | ₩136,651 | ₩137,777 | +0.71% | 68.2만 |
|---|
| 2026.06.15 | ₩135,498 | ₩136,866 | ₩135,350 | ₩135,847 | +0.26% | 81.8만 |
|---|
| 2026.06.12 | ₩134,868 | ₩136,195 | ₩132,722 | ₩136,021 | +0.86% | 71.5만 |
|---|
| 2026.06.11 | ₩134,573 | ₩134,854 | ₩130,738 | ₩133,473 | -0.82% | 63.4만 |
|---|
| 2026.06.10 | ₩132,964 | ₩135,176 | ₩132,240 | ₩133,929 | +0.73% | 54.1만 |
|---|
| 2026.06.09 | ₩131,770 | ₩131,931 | ₩128,498 | ₩130,899 | -0.66% | 66.5만 |
|---|
| 2026.06.08 | ₩133,071 | ₩133,071 | ₩128,847 | ₩129,008 | -3.05% | 46만 |
|---|
| 2026.06.05 | ₩129,933 | ₩132,655 | ₩128,257 | ₩132,494 | +1.97% | 62.4만 |
|---|
| 2026.06.04 | ₩128,391 | ₩130,215 | ₩127,265 | ₩127,841 | -0.43% | 37.8만 |
|---|
| 2026.06.03 | ₩128,002 | ₩128,565 | ₩126,407 | ₩126,782 | -0.95% | 55.1만 |
|---|
| 2026.06.02 | ₩131,194 | ₩131,502 | ₩127,922 | ₩127,975 | -2.45% | 61만 |
|---|
| 2026.06.01 | ₩126,045 | ₩129,035 | ₩126,031 | ₩128,592 | +2.02% | 72만 |
|---|
| 2026.05.29 | ₩128,163 | ₩129,062 | ₩126,849 | ₩127,292 | -0.68% | 87.6만 |
|---|
| 2026.05.28 | ₩127,667 | ₩130,228 | ₩126,045 | ₩128,445 | +0.61% | 107.4만 |
|---|
| 2026.05.27 | ₩132,468 | ₩133,862 | ₩128,096 | ₩128,203 | -3.22% | 54.3만 |
|---|
| 2026.05.26 | ₩133,165 | ₩135,552 | ₩132,642 | ₩132,722 | -0.33% | 41.4만 |
|---|
| 2026.05.22 | ₩134,358 | ₩135,927 | ₩133,822 | ₩134,010 | -0.26% | 38.1만 |
|---|
| 2026.05.21 | ₩133,768 | ₩135,216 | ₩132,307 | ₩135,029 | +0.94% | 44.5만 |
|---|
| 2026.05.20 | ₩135,216 | ₩135,324 | ₩133,299 | ₩134,827 | -0.29% | 41.5만 |
|---|
| 2026.05.19 | ₩135,538 | ₩136,772 | ₩133,259 | ₩134,170 | -1.01% | 80만 |
|---|
| 2026.05.18 | ₩132,749 | ₩135,739 | ₩131,757 | ₩134,948 | +1.66% | 102.5만 |
|---|
| 2026.05.15 | ₩132,964 | ₩133,701 | ₩132,012 | ₩132,870 | -0.07% | 54.6만 |
|---|
| 2026.05.14 | ₩131,086 | ₩132,494 | ₩130,389 | ₩130,993 | -0.07% | 52만 |
|---|
| 2026.05.13 | ₩132,052 | ₩133,192 | ₩129,799 | ₩130,416 | -1.24% | 60.2만 |
|---|
| 2026.05.12 | ₩132,280 | ₩133,996 | ₩130,858 | ₩133,178 | +0.68% | 51.6만 |
|---|
| 2026.05.11 | ₩133,835 | ₩135,069 | ₩131,717 | ₩132,092 | -1.30% | 64.7만 |
|---|
| 2026.05.08 | ₩133,151 | ₩134,090 | ₩130,832 | ₩133,272 | +0.09% | 32.8만 |
|---|
| 2026.05.07 | ₩132,387 | ₩133,741 | ₩131,435 | ₩133,165 | +0.59% | 49.6만 |
|---|
| 2026.05.06 | ₩132,977 | ₩134,586 | ₩132,360 | ₩133,245 | +0.20% | 55.7만 |
|---|
| 2026.05.05 | ₩132,830 | ₩134,814 | ₩132,146 | ₩132,494 | -0.25% | 42만 |
|---|
| 2026.05.04 | ₩132,722 | ₩135,082 | ₩132,213 | ₩132,535 | -0.14% | 62.6만 |
|---|
| 2026.05.01 | ₩136,665 | ₩137,657 | ₩134,023 | ₩134,264 | -1.76% | 57.5만 |
|---|
| 2026.04.30 | ₩129,491 | ₩137,107 | ₩129,491 | ₩134,640 | +3.98% | 119.3만 |
|---|
| 2026.04.29 | ₩134,546 | ₩134,827 | ₩130,885 | ₩131,355 | -2.37% | 78.2만 |
|---|
| 2026.04.28 | ₩135,243 | ₩135,686 | ₩133,648 | ₩134,559 | -0.51% | 50.6만 |
|---|
| 2026.04.27 | ₩132,749 | ₩135,109 | ₩132,749 | ₩133,433 | +0.52% | 59.8만 |
|---|
| 2026.04.24 | ₩135,203 | ₩136,034 | ₩133,125 | ₩133,165 | -1.51% | 51.9만 |
|---|
| 2026.04.23 | ₩133,795 | ₩136,423 | ₩133,071 | ₩136,075 | +1.70% | 39.3만 |
|---|
| 2026.04.22 | ₩136,343 | ₩136,852 | ₩132,990 | ₩133,943 | -1.76% | 61.1만 |
|---|
| 2026.04.21 | ₩137,067 | ₩137,912 | ₩135,686 | ₩136,879 | -0.14% | 38.8만 |
|---|
| 2026.04.20 | ₩136,705 | ₩138,113 | ₩135,940 | ₩136,477 | -0.17% | 46.9만 |
|---|
| 2026.04.17 | ₩134,868 | ₩137,643 | ₩134,425 | ₩136,825 | +1.45% | 45.5만 |
|---|
| 2026.04.16 | ₩134,787 | ₩135,954 | ₩133,715 | ₩134,801 | +0.01% | 61.6만 |
|---|
| 2026.04.15 | ₩133,218 | ₩135,954 | ₩133,178 | ₩135,082 | +1.40% | 56만 |
|---|
| 2026.04.14 | ₩132,575 | ₩134,251 | ₩132,400 | ₩133,285 | +0.54% | 64만 |
|---|
| 2026.04.13 | ₩131,113 | ₩134,626 | ₩131,113 | ₩134,144 | +2.31% | 58.4만 |
|---|
| 2026.04.10 | ₩136,705 | ₩136,705 | ₩129,920 | ₩131,596 | -3.74% | 93.3만 |
|---|
| 2026.04.09 | ₩137,442 | ₩138,730 | ₩136,624 | ₩137,348 | -0.07% | 61만 |
|---|
| 2026.04.08 | ₩136,249 | ₩138,274 | ₩135,994 | ₩137,965 | +1.26% | 45.7만 |
|---|
| 2026.04.07 | ₩135,283 | ₩137,281 | ₩134,680 | ₩135,525 | +0.18% | 48.3만 |
|---|
| 2026.04.06 | ₩135,538 | ₩136,638 | ₩134,962 | ₩136,048 | +0.38% | 52.5만 |
|---|
| 2026.04.02 | ₩134,465 | ₩136,718 | ₩133,634 | ₩136,329 | +1.39% | 42.4만 |
|---|
| 2026.04.01 | ₩135,015 | ₩135,377 | ₩133,071 | ₩133,943 | -0.79% | 57.3만 |
|---|
| 2026.03.31 | ₩135,847 | ₩136,745 | ₩133,808 | ₩135,981 | +0.10% | 40.6만 |
|---|
| 2026.03.30 | ₩133,594 | ₩136,075 | ₩132,789 | ₩135,029 | +1.07% | 44.1만 |
|---|
| 2026.03.27 | ₩135,887 | ₩135,967 | ₩132,360 | ₩132,628 | -2.40% | 56.4만 |
|---|
| 2026.03.26 | ₩137,147 | ₩137,147 | ₩133,285 | ₩135,806 | -0.98% | 46.7만 |
|---|
| 2026.03.25 | ₩137,040 | ₩137,831 | ₩135,190 | ₩135,485 | -1.14% | 64.8만 |
|---|
| 2026.03.24 | ₩134,170 | ₩136,799 | ₩134,090 | ₩136,048 | +1.40% | 47.6만 |
|---|
| 2026.03.23 | ₩132,333 | ₩136,343 | ₩132,333 | ₩134,600 | +1.71% | 44.6만 |
|---|
| 2026.03.20 | ₩133,943 | ₩134,613 | ₩132,776 | ₩133,513 | -0.32% | 76.6만 |
|---|
| 2026.03.19 | ₩136,504 | ₩137,630 | ₩133,138 | ₩133,312 | -2.34% | 65.1만 |
|---|
| 2026.03.18 | ₩136,235 | ₩136,852 | ₩135,619 | ₩136,517 | +0.21% | 37.6만 |
|---|
| 2026.03.17 | ₩135,739 | ₩137,442 | ₩135,739 | ₩136,745 | +0.74% | 29.1만 |
|---|
| 2026.03.16 | ₩136,034 | ₩137,536 | ₩135,109 | ₩135,243 | -0.58% | 42.7만 |
|---|
| 2026.03.13 | ₩135,873 | ₩136,101 | ₩134,640 | ₩135,297 | -0.42% | 43.7만 |
|---|
| 2026.03.12 | ₩132,950 | ₩135,310 | ₩132,454 | ₩134,908 | +1.47% | 44.9만 |
|---|
| 2026.03.11 | ₩135,082 | ₩135,082 | ₩132,789 | ₩133,889 | -0.88% | 56.3만 |
|---|
| 2026.03.10 | ₩135,712 | ₩138,233 | ₩134,693 | ₩135,766 | +0.04% | 44.2만 |
|---|
| 2026.03.09 | ₩137,563 | ₩137,563 | ₩134,532 | ₩136,021 | -1.12% | 45.8만 |
|---|
| 2026.03.06 | ₩137,898 | ₩138,649 | ₩134,814 | ₩138,153 | +0.18% | 44.5만 |
|---|
| 2026.03.05 | ₩138,703 | ₩139,534 | ₩137,214 | ₩138,864 | +0.12% | 83만 |
|---|
| 2026.03.04 | ₩139,869 | ₩140,727 | ₩137,228 | ₩139,266 | -0.43% | 63.8만 |
|---|
| 2026.03.03 | ₩140,929 | ₩141,760 | ₩137,523 | ₩139,896 | -0.73% | 66.8만 |
|---|
| 2026.03.02 | ₩141,224 | ₩143,838 | ₩140,875 | ₩143,356 | +1.51% | 57.9만 |
|---|
| 2026.02.27 | ₩142,404 | ₩142,551 | ₩139,118 | ₩141,760 | -0.45% | 60.4만 |
|---|
| 2026.02.26 | ₩138,676 | ₩141,116 | ₩138,354 | ₩140,272 | +1.15% | 45.5만 |
|---|
| 2026.02.25 | ₩138,555 | ₩138,743 | ₩135,538 | ₩137,563 | -0.72% | 60.1만 |
|---|
| 2026.02.24 | ₩139,534 | ₩142,551 | ₩137,415 | ₩138,555 | -0.70% | 58.7만 |
|---|
| 2026.02.23 | ₩141,143 | ₩142,015 | ₩138,877 | ₩139,923 | -0.86% | 100.8만 |
|---|
| 2026.02.20 | ₩138,730 | ₩140,929 | ₩137,120 | ₩140,808 | +1.50% | 112만 |
|---|
| 2026.02.19 | ₩139,360 | ₩140,795 | ₩136,839 | ₩137,563 | -1.29% | 72.6만 |
|---|
| 2026.02.18 | ₩139,923 | ₩140,795 | ₩138,086 | ₩139,521 | -0.29% | 59.7만 |
|---|
| 2026.02.17 | ₩138,032 | ₩140,446 | ₩138,032 | ₩139,923 | +1.37% | 93.7만 |
|---|
| 2026.02.13 | ₩134,532 | ₩137,120 | ₩134,251 | ₩136,571 | +1.51% | 69.6만 |
|---|
| 2026.02.12 | ₩138,837 | ₩138,837 | ₩133,433 | ₩135,578 | -2.35% | 97.3만 |
|---|
| 2026.02.11 | ₩139,346 | ₩139,521 | ₩135,659 | ₩136,182 | -2.27% | 113.5만 |
|---|
| 2026.02.10 | ₩138,193 | ₩139,789 | ₩135,981 | ₩138,890 | +0.50% | 55.3만 |
|---|
| 2026.02.09 | ₩142,122 | ₩143,128 | ₩137,912 | ₩138,193 | -2.76% | 44.6만 |
|---|
| 2026.02.06 | ₩143,651 | ₩144,804 | ₩142,283 | ₩142,846 | -0.56% | 38.7만 |
|---|
| 2026.02.05 | ₩142,792 | ₩145,059 | ₩142,269 | ₩142,927 | +0.09% | 59.2만 |
|---|
| 2026.02.04 | ₩140,768 | ₩144,053 | ₩140,768 | ₩142,430 | +1.18% | 55.8만 |
|---|
| 2026.02.03 | ₩140,325 | ₩142,135 | ₩138,716 | ₩140,553 | +0.16% | 58.3만 |
|---|
| 2026.02.02 | ₩139,869 | ₩141,371 | ₩137,590 | ₩139,266 | -0.43% | 83.2만 |
|---|
| 2026.01.30 | ₩139,762 | ₩140,553 | ₩136,745 | ₩138,354 | -1.01% | 74.4만 |
|---|
| 2026.01.29 | ₩144,536 | ₩144,536 | ₩138,260 | ₩139,521 | -3.47% | 103.6만 |
|---|
| 2026.01.28 | ₩136,611 | ₩140,178 | ₩136,088 | ₩139,159 | +1.86% | 78.7만 |
|---|
| 2026.01.27 | ₩138,314 | ₩138,582 | ₩136,852 | ₩137,456 | -0.62% | 57.9만 |
|---|
| 2026.01.26 | ₩138,046 | ₩138,984 | ₩136,638 | ₩138,233 | +0.14% | 93만 |
|---|
| 2026.01.23 | ₩137,053 | ₩139,467 | ₩135,163 | ₩136,866 | -0.14% | 64.1만 |
|---|
| 2026.01.22 | ₩137,684 | ₩138,126 | ₩135,967 | ₩138,046 | +0.26% | 47.4만 |
|---|
| 2026.01.21 | ₩138,488 | ₩139,588 | ₩135,471 | ₩138,582 | +0.07% | 94.6만 |
|---|
| 2026.01.20 | ₩134,077 | ₩137,871 | ₩133,420 | ₩137,764 | +2.75% | 114.1만 |
|---|
| 2026.01.16 | ₩133,661 | ₩134,237 | ₩131,730 | ₩134,010 | +0.26% | 69.4만 |
|---|
| 2026.01.15 | ₩134,747 | ₩135,619 | ₩134,103 | ₩134,546 | -0.15% | 68.3만 |
|---|
| 2026.01.14 | ₩133,178 | ₩135,498 | ₩132,307 | ₩134,425 | +0.94% | 67.8만 |
|---|
| 2026.01.13 | ₩135,565 | ₩135,940 | ₩131,837 | ₩132,816 | -2.03% | 60.7만 |
|---|
| 2026.01.12 | ₩136,410 | ₩137,603 | ₩135,002 | ₩135,927 | -0.35% | 53.5만 |
|---|
| 2026.01.09 | ₩138,555 | ₩139,977 | ₩137,067 | ₩137,228 | -0.96% | 43.4만 |
|---|
| 2026.01.08 | ₩138,971 | ₩139,883 | ₩137,523 | ₩139,293 | +0.23% | 61.8만 |
|---|
| 2026.01.07 | ₩137,751 | ₩138,542 | ₩136,799 | ₩138,421 | +0.49% | 54.2만 |
|---|
| 2026.01.06 | ₩139,802 | ₩140,473 | ₩136,892 | ₩138,207 | -1.14% | 82.2만 |
|---|
| 2026.01.05 | ₩139,118 | ₩142,296 | ₩138,300 | ₩141,478 | +1.70% | 52.9만 |
|---|
| 2026.01.02 | ₩143,087 | ₩143,208 | ₩139,239 | ₩139,802 | -2.30% | 56만 |
|---|
| 2025.12.31 | ₩145,152 | ₩145,367 | ₩143,570 | ₩143,597 | -1.07% | 65.6만 |
|---|
| 2025.12.30 | ₩146,319 | ₩146,319 | ₩145,434 | ₩145,836 | -0.33% | 55.8만 |
|---|
| 2025.12.29 | ₩146,574 | ₩146,922 | ₩146,078 | ₩146,292 | -0.19% | 46.7만 |
|---|
| 2025.12.26 | ₩146,279 | ₩146,440 | ₩145,273 | ₩146,145 | -0.09% | 28.4만 |
|---|
| 2025.12.24 | ₩146,627 | ₩147,955 | ₩145,273 | ₩146,118 | -0.35% | 27만 |
|---|
| 2025.12.23 | ₩146,601 | ₩147,727 | ₩145,783 | ₩146,399 | -0.14% | 63.1만 |
|---|
| 2025.12.22 | ₩143,972 | ₩146,467 | ₩143,905 | ₩146,104 | +1.48% | 53.8만 |
|---|
| 2025.12.19 | ₩144,053 | ₩144,817 | ₩143,382 | ₩144,737 | +0.47% | 99.4만 |
|---|
| 2025.12.18 | ₩143,061 | ₩144,764 | ₩142,176 | ₩144,388 | +0.93% | 61.2만 |
|---|
| 2025.12.17 | ₩143,382 | ₩144,442 | ₩141,693 | ₩143,557 | +0.12% | 59.7만 |
|---|
| 2025.12.16 | ₩144,174 | ₩144,978 | ₩143,141 | ₩143,664 | -0.35% | 65.5만 |
|---|
| 2025.12.15 | ₩140,593 | ₩142,953 | ₩140,057 | ₩142,752 | +1.54% | 61.4만 |
|---|
| 2025.12.12 | ₩139,936 | ₩139,936 | ₩138,555 | ₩139,936 | 0.00% | 45.5만 |
|---|
| 2025.12.11 | ₩135,096 | ₩139,092 | ₩135,082 | ₩138,957 | +2.86% | 45만 |
|---|
| 2025.12.10 | ₩133,312 | ₩136,370 | ₩132,749 | ₩134,573 | +0.95% | 70.9만 |
|---|
| 2025.12.09 | ₩131,864 | ₩133,795 | ₩131,864 | ₩132,870 | +0.76% | 43.6만 |
|---|
| 2025.12.08 | ₩131,381 | ₩132,776 | ₩130,282 | ₩132,173 | +0.60% | 65.9만 |
|---|
| 2025.12.05 | ₩133,218 | ₩133,822 | ₩130,966 | ₩131,207 | -1.51% | 72.6만 |
|---|
| 2025.12.04 | ₩133,808 | ₩135,780 | ₩133,058 | ₩133,379 | -0.32% | 43.7만 |
|---|
| 2025.12.03 | ₩136,490 | ₩137,550 | ₩133,433 | ₩133,527 | -2.17% | 80.2만 |
|---|
| 2025.12.02 | ₩136,906 | ₩137,067 | ₩135,055 | ₩136,249 | -0.48% | 79.4만 |
|---|
| 2025.12.01 | ₩137,040 | ₩137,684 | ₩135,712 | ₩137,053 | +0.01% | 82.7만 |
|---|
| 2025.11.28 | ₩137,281 | ₩137,576 | ₩136,195 | ₩137,094 | -0.14% | 20.5만 |
|---|
| 2025.11.26 | ₩134,774 | ₩137,777 | ₩134,465 | ₩136,960 | +1.62% | 92.6만 |
|---|
| 2025.11.25 | ₩134,626 | ₩135,914 | ₩134,050 | ₩134,305 | -0.24% | 71.2만 |
|---|
| 2025.11.24 | ₩135,686 | ₩135,686 | ₩133,151 | ₩133,513 | -1.60% | 81.4만 |
|---|
| 2025.11.21 | ₩135,096 | ₩136,946 | ₩134,546 | ₩135,283 | +0.14% | 50만 |
|---|
| 2025.11.20 | ₩134,117 | ₩135,364 | ₩133,125 | ₩134,787 | +0.50% | 53.1만 |
|---|
| 2025.11.19 | ₩134,868 | ₩135,726 | ₩133,044 | ₩133,205 | -1.23% | 47.6만 |
|---|
| 2025.11.18 | ₩134,734 | ₩136,155 | ₩134,036 | ₩135,310 | +0.43% | 49.4만 |
|---|
| 2025.11.17 | ₩137,831 | ₩138,207 | ₩134,988 | ₩135,042 | -2.02% | 72.8만 |
|---|
| 2025.11.14 | ₩138,247 | ₩139,038 | ₩136,825 | ₩137,053 | -0.86% | 74.9만 |
|---|
| 2025.11.13 | ₩136,557 | ₩137,898 | ₩136,195 | ₩137,697 | +0.83% | 58.5만 |
|---|
| 2025.11.12 | ₩134,385 | ₩136,477 | ₩134,144 | ₩136,276 | +1.41% | 50만 |
|---|
| 2025.11.11 | ₩133,741 | ₩135,873 | ₩133,741 | ₩134,841 | +0.82% | 53.6만 |
|---|
| 2025.11.10 | ₩132,655 | ₩135,109 | ₩132,655 | ₩133,688 | +0.78% | 60.1만 |
|---|
| 2025.11.07 | ₩131,717 | ₩133,621 | ₩130,671 | ₩133,473 | +1.33% | 70.3만 |
|---|
| 2025.11.06 | ₩130,416 | ₩131,408 | ₩129,866 | ₩130,858 | +0.34% | 59.5만 |
|---|
| 2025.11.05 | ₩129,129 | ₩130,403 | ₩128,391 | ₩129,786 | +0.51% | 67만 |
|---|
| 2025.11.04 | ₩127,010 | ₩128,981 | ₩126,889 | ₩128,700 | +1.33% | 80.3만 |
|---|
| 2025.11.03 | ₩124,704 | ₩126,568 | ₩123,671 | ₩126,501 | +1.44% | 105.9만 |
|---|
| 2025.10.31 | ₩124,127 | ₩125,978 | ₩124,073 | ₩125,589 | +1.18% | 106.8만 |
|---|
| 2025.10.30 | ₩120,922 | ₩126,179 | ₩119,984 | ₩125,374 | +3.68% | 123만 |
|---|
| 2025.10.29 | ₩118,656 | ₩120,239 | ₩118,093 | ₩118,334 | -0.27% | 110.6만 |
|---|
| 2025.10.28 | ₩121,593 | ₩122,102 | ₩119,018 | ₩119,461 | -1.75% | 106.3만 |
|---|
| 2025.10.27 | ₩122,424 | ₩122,478 | ₩121,445 | ₩122,317 | -0.09% | 90.6만 |
|---|
| 2025.10.24 | ₩124,395 | ₩124,972 | ₩121,888 | ₩122,210 | -1.76% | 93.5만 |
|---|
| 2025.10.23 | ₩123,215 | ₩124,261 | ₩122,491 | ₩124,020 | +0.65% | 67.3만 |
|---|
| 2025.10.22 | ₩123,644 | ₩123,644 | ₩121,191 | ₩123,269 | -0.30% | 85.7만 |
|---|
| 2025.10.21 | ₩123,846 | ₩124,208 | ₩122,826 | ₩123,403 | -0.36% | 106.3만 |
|---|
| 2025.10.20 | ₩125,616 | ₩125,616 | ₩122,236 | ₩123,376 | -1.78% | 84.5만 |
|---|
| 2025.10.17 | ₩123,805 | ₩124,570 | ₩123,054 | ₩124,060 | +0.21% | 85.3만 |
|---|
| 2025.10.16 | ₩126,715 | ₩126,715 | ₩123,215 | ₩123,524 | -2.52% | 70.4만 |
|---|
| 2025.10.15 | ₩132,602 | ₩132,628 | ₩128,726 | ₩128,740 | -2.91% | 74.9만 |
|---|
| 2025.10.14 | ₩129,155 | ₩132,588 | ₩129,155 | ₩132,588 | +2.66% | 57.6만 |
|---|
| 2025.10.13 | ₩128,700 | ₩131,730 | ₩128,512 | ₩130,523 | +1.42% | 50만 |
|---|
| 2025.10.10 | ₩130,215 | ₩130,644 | ₩128,887 | ₩129,008 | -0.93% | 41.2만 |
|---|