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 | ₩129,699 | ₩130,553 | ₩128,512 | ₩129,046 | -0.50% | 50만 |
| 2026.10.08 | ₩127,111 | ₩130,526 | ₩126,537 | ₩130,073 | +2.33% | 60.3만 |
| 2026.10.07 | ₩127,578 | ₩128,245 | ₩126,978 | ₩127,205 | -0.29% | 76.5만 |
| 2026.10.06 | ₩128,098 | ₩129,032 | ₩127,405 | ₩128,285 | +0.15% | 77.6만 |
| 2026.10.05 | ₩126,644 | ₩128,805 | ₩125,750 | ₩127,565 | +0.73% | 60만 |
| 2026.10.02 | ₩128,085 | ₩128,138 | ₩124,096 | ₩126,578 | -1.18% | 90.2만 |
| 2026.10.01 | ₩124,950 | ₩127,485 | ₩124,136 | ₩127,418 | +1.98% | 70만 |
| 2026.09.30 | ₩126,297 | ₩127,031 | ₩125,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,670 |
| -0.50% |
| 105.9만 |
| 2026.09.29 | ₩125,484 | ₩127,205 | ₩125,484 | ₩127,058 | +1.25% | 82.5만 |
|---|
| 2026.09.28 | ₩126,137 | ₩126,684 | ₩125,070 | ₩126,004 | -0.11% | 69.6만 |
|---|
| 2026.09.25 | ₩126,978 | ₩127,058 | ₩125,844 | ₩126,004 | -0.77% | 44.2만 |
|---|
| 2026.09.24 | ₩127,391 | ₩128,485 | ₩126,111 | ₩126,364 | -0.81% | 50.4만 |
|---|
| 2026.09.23 | ₩128,072 | ₩129,392 | ₩127,084 | ₩127,151 | -0.72% | 71.2만 |
|---|
| 2026.09.22 | ₩130,887 | ₩130,887 | ₩128,258 | ₩128,445 | -1.87% | 59.1만 |
|---|
| 2026.09.21 | ₩132,354 | ₩133,395 | ₩130,246 | ₩130,700 | -1.25% | 56.7만 |
|---|
| 2026.09.18 | ₩132,754 | ₩133,822 | ₩131,647 | ₩132,341 | -0.31% | 100.3만 |
|---|
| 2026.09.17 | ₩133,355 | ₩134,275 | ₩132,101 | ₩133,381 | +0.02% | 82.6만 |
|---|
| 2026.09.16 | ₩133,021 | ₩133,581 | ₩131,447 | ₩132,861 | -0.12% | 80.2만 |
|---|
| 2026.09.15 | ₩132,474 | ₩134,329 | ₩131,981 | ₩134,128 | +1.25% | 82.8만 |
|---|
| 2026.09.14 | ₩131,941 | ₩134,515 | ₩131,927 | ₩133,408 | +1.11% | 72.5만 |
|---|
| 2026.09.11 | ₩132,461 | ₩133,141 | ₩129,219 | ₩131,060 | -1.06% | 88.2만 |
|---|
| 2026.09.10 | ₩133,288 | ₩133,288 | ₩130,793 | ₩131,927 | -1.02% | 62.4만 |
|---|
| 2026.09.09 | ₩131,273 | ₩131,834 | ₩129,819 | ₩131,247 | -0.02% | 44.9만 |
|---|
| 2026.09.08 | ₩133,261 | ₩133,822 | ₩131,354 | ₩131,554 | -1.28% | 54.4만 |
|---|
| 2026.09.04 | ₩133,875 | ₩135,596 | ₩133,875 | ₩134,929 | +0.79% | 61.3만 |
|---|
| 2026.09.03 | ₩133,888 | ₩136,970 | ₩133,862 | ₩135,276 | +1.04% | 64.3만 |
|---|
| 2026.09.02 | ₩134,288 | ₩134,755 | ₩132,581 | ₩132,968 | -0.98% | 41.6만 |
|---|
| 2026.09.01 | ₩132,087 | ₩133,608 | ₩132,087 | ₩133,141 | +0.80% | 47.9만 |
|---|
| 2026.08.31 | ₩132,768 | ₩132,981 | ₩131,447 | ₩131,780 | -0.74% | 52.9만 |
|---|
| 2026.08.28 | ₩132,461 | ₩133,208 | ₩131,994 | ₩132,768 | +0.23% | 37.2만 |
|---|
| 2026.08.27 | ₩131,860 | ₩132,928 | ₩131,327 | ₩132,114 | +0.19% | 37.2만 |
|---|
| 2026.08.26 | ₩132,621 | ₩134,742 | ₩132,087 | ₩133,421 | +0.60% | 55.6만 |
|---|
| 2026.08.25 | ₩132,194 | ₩132,941 | ₩131,380 | ₩132,621 | +0.32% | 58만 |
|---|
| 2026.08.24 | ₩132,367 | ₩134,449 | ₩132,367 | ₩132,528 | +0.12% | 41.4만 |
|---|
| 2026.08.21 | ₩132,194 | ₩132,874 | ₩131,447 | ₩131,714 | -0.36% | 51.9만 |
|---|
| 2026.08.20 | ₩131,047 | ₩132,888 | ₩129,539 | ₩131,540 | +0.38% | 71.6만 |
|---|
| 2026.08.19 | ₩135,182 | ₩135,182 | ₩131,394 | ₩131,474 | -2.74% | 62만 |
|---|
| 2026.08.18 | ₩134,755 | ₩136,130 | ₩134,168 | ₩134,395 | -0.27% | 52.8만 |
|---|
| 2026.08.17 | ₩134,329 | ₩135,556 | ₩132,981 | ₩133,248 | -0.80% | 51.2만 |
|---|
| 2026.08.14 | ₩133,755 | ₩135,916 | ₩133,088 | ₩135,009 | +0.94% | 61.8만 |
|---|
| 2026.08.13 | ₩133,875 | ₩134,329 | ₩132,634 | ₩133,421 | -0.34% | 51만 |
|---|
| 2026.08.12 | ₩133,848 | ₩136,370 | ₩132,341 | ₩132,648 | -0.90% | 83.6만 |
|---|
| 2026.08.11 | ₩135,116 | ₩136,410 | ₩134,168 | ₩134,369 | -0.55% | 48.7만 |
|---|
| 2026.08.10 | ₩137,223 | ₩137,904 | ₩134,982 | ₩135,796 | -1.04% | 69.1만 |
|---|
| 2026.08.07 | ₩138,237 | ₩138,704 | ₩135,823 | ₩138,064 | -0.13% | 49.3만 |
|---|
| 2026.08.06 | ₩139,878 | ₩140,065 | ₩138,331 | ₩139,345 | -0.38% | 59.8만 |
|---|
| 2026.08.05 | ₩138,611 | ₩140,572 | ₩138,011 | ₩139,078 | +0.34% | 60.2만 |
|---|
| 2026.08.04 | ₩139,118 | ₩140,359 | ₩138,171 | ₩138,411 | -0.51% | 74.5만 |
|---|
| 2026.08.03 | ₩140,038 | ₩142,360 | ₩139,985 | ₩141,239 | +0.86% | 66만 |
|---|
| 2026.07.31 | ₩141,372 | ₩141,639 | ₩137,637 | ₩140,505 | -0.61% | 86.4만 |
|---|
| 2026.07.30 | ₩140,025 | ₩141,172 | ₩137,877 | ₩140,145 | +0.09% | 148.9만 |
|---|
| 2026.07.29 | ₩130,660 | ₩146,629 | ₩130,660 | ₩141,359 | +8.19% | 231.2만 |
|---|
| 2026.07.28 | ₩156,781 | ₩160,076 | ₩156,234 | ₩159,116 | +1.49% | 90.8만 |
|---|
| 2026.07.27 | ₩155,140 | ₩157,421 | ₩155,113 | ₩156,154 | +0.65% | 72.3만 |
|---|
| 2026.07.24 | ₩151,551 | ₩156,021 | ₩151,551 | ₩155,420 | +2.55% | 43.2만 |
|---|
| 2026.07.23 | ₩151,378 | ₩153,086 | ₩149,270 | ₩152,912 | +1.01% | 41.2만 |
|---|
| 2026.07.22 | ₩152,619 | ₩152,766 | ₩150,618 | ₩151,618 | -0.66% | 48.2만 |
|---|
| 2026.07.21 | ₩153,032 | ₩153,339 | ₩151,818 | ₩152,779 | -0.17% | 48.2만 |
|---|
| 2026.07.20 | ₩153,099 | ₩154,767 | ₩152,619 | ₩153,459 | +0.24% | 47.4만 |
|---|
| 2026.07.17 | ₩152,939 | ₩155,594 | ₩151,071 | ₩153,126 | +0.12% | 55만 |
|---|
| 2026.07.16 | ₩148,683 | ₩152,085 | ₩148,630 | ₩151,578 | +1.95% | 113.4만 |
|---|
| 2026.07.15 | ₩149,244 | ₩149,724 | ₩145,201 | ₩147,696 | -1.04% | 97만 |
|---|
| 2026.07.14 | ₩151,952 | ₩152,712 | ₩149,964 | ₩150,004 | -1.28% | 69.2만 |
|---|
| 2026.07.13 | ₩152,245 | ₩153,766 | ₩151,592 | ₩152,779 | +0.35% | 57.7만 |
|---|
| 2026.07.10 | ₩150,511 | ₩151,805 | ₩149,657 | ₩150,831 | +0.21% | 59.1만 |
|---|
| 2026.07.09 | ₩151,485 | ₩152,032 | ₩149,604 | ₩149,977 | -1.00% | 88만 |
|---|
| 2026.07.08 | ₩152,365 | ₩152,499 | ₩150,364 | ₩150,551 | -1.19% | 71.2만 |
|---|
| 2026.07.07 | ₩151,752 | ₩154,633 | ₩151,085 | ₩152,792 | +0.69% | 87.2만 |
|---|
| 2026.07.06 | ₩150,524 | ₩151,765 | ₩150,017 | ₩150,831 | +0.20% | 60.1만 |
|---|
| 2026.07.02 | ₩147,803 | ₩151,431 | ₩144,588 | ₩151,231 | +2.32% | 75.4만 |
|---|
| 2026.07.01 | ₩144,428 | ₩146,735 | ₩143,707 | ₩145,508 | +0.75% | 55.1만 |
|---|
| 2026.06.30 | ₩144,428 | ₩145,481 | ₩142,933 | ₩143,334 | -0.76% | 66.5만 |
|---|
| 2026.06.29 | ₩144,081 | ₩145,481 | ₩143,600 | ₩145,201 | +0.78% | 61.9만 |
|---|
| 2026.06.26 | ₩140,705 | ₩145,468 | ₩139,638 | ₩145,041 | +3.08% | 134.2만 |
|---|
| 2026.06.25 | ₩141,453 | ₩142,920 | ₩138,891 | ₩139,665 | -1.26% | 53.8만 |
|---|
| 2026.06.24 | ₩140,866 | ₩143,307 | ₩140,225 | ₩141,453 | +0.42% | 67.8만 |
|---|
| 2026.06.23 | ₩139,345 | ₩141,453 | ₩137,744 | ₩141,039 | +1.22% | 107.2만 |
|---|
| 2026.06.22 | ₩134,996 | ₩138,291 | ₩133,955 | ₩137,931 | +2.17% | 85.9만 |
|---|
| 2026.06.18 | ₩137,157 | ₩137,530 | ₩133,848 | ₩134,729 | -1.77% | 116.2만 |
|---|
| 2026.06.17 | ₩136,516 | ₩140,198 | ₩136,490 | ₩137,704 | +0.87% | 93.9만 |
|---|
| 2026.06.16 | ₩136,116 | ₩138,518 | ₩135,956 | ₩137,077 | +0.71% | 68.2만 |
|---|
| 2026.06.15 | ₩134,809 | ₩136,170 | ₩134,662 | ₩135,156 | +0.26% | 81.8만 |
|---|
| 2026.06.12 | ₩134,182 | ₩135,503 | ₩132,047 | ₩135,329 | +0.86% | 71.5만 |
|---|
| 2026.06.11 | ₩133,888 | ₩134,168 | ₩130,073 | ₩132,794 | -0.82% | 63.4만 |
|---|
| 2026.06.10 | ₩132,287 | ₩134,489 | ₩131,567 | ₩133,248 | +0.73% | 54.1만 |
|---|
| 2026.06.09 | ₩131,100 | ₩131,260 | ₩127,845 | ₩130,233 | -0.66% | 66.5만 |
|---|
| 2026.06.08 | ₩132,394 | ₩132,394 | ₩128,192 | ₩128,352 | -3.05% | 46만 |
|---|
| 2026.06.05 | ₩129,272 | ₩131,981 | ₩127,605 | ₩131,820 | +1.97% | 62.4만 |
|---|
| 2026.06.04 | ₩127,738 | ₩129,553 | ₩126,618 | ₩127,191 | -0.43% | 37.8만 |
|---|
| 2026.06.03 | ₩127,351 | ₩127,912 | ₩125,764 | ₩126,137 | -0.95% | 55.1만 |
|---|
| 2026.06.02 | ₩130,526 | ₩130,833 | ₩127,271 | ₩127,325 | -2.45% | 61만 |
|---|
| 2026.06.01 | ₩125,404 | ₩128,379 | ₩125,390 | ₩127,938 | +2.02% | 72만 |
|---|
| 2026.05.29 | ₩127,511 | ₩128,405 | ₩126,204 | ₩126,644 | -0.68% | 87.6만 |
|---|
| 2026.05.28 | ₩127,018 | ₩129,566 | ₩125,404 | ₩127,792 | +0.61% | 107.4만 |
|---|
| 2026.05.27 | ₩131,794 | ₩133,181 | ₩127,445 | ₩127,551 | -3.22% | 54.3만 |
|---|
| 2026.05.26 | ₩132,487 | ₩134,862 | ₩131,967 | ₩132,047 | -0.33% | 41.4만 |
|---|
| 2026.05.22 | ₩133,675 | ₩135,236 | ₩133,141 | ₩133,328 | -0.26% | 38.1만 |
|---|
| 2026.05.21 | ₩133,088 | ₩134,529 | ₩131,634 | ₩134,342 | +0.94% | 44.5만 |
|---|
| 2026.05.20 | ₩134,529 | ₩134,635 | ₩132,621 | ₩134,142 | -0.29% | 41.5만 |
|---|
| 2026.05.19 | ₩134,849 | ₩136,076 | ₩132,581 | ₩133,488 | -1.01% | 80만 |
|---|
| 2026.05.18 | ₩132,074 | ₩135,049 | ₩131,087 | ₩134,262 | +1.66% | 102.5만 |
|---|
| 2026.05.15 | ₩132,287 | ₩133,021 | ₩131,340 | ₩132,194 | -0.07% | 54.6만 |
|---|
| 2026.05.14 | ₩130,420 | ₩131,820 | ₩129,726 | ₩130,326 | -0.07% | 52만 |
|---|
| 2026.05.13 | ₩131,380 | ₩132,514 | ₩129,139 | ₩129,753 | -1.24% | 60.2만 |
|---|
| 2026.05.12 | ₩131,607 | ₩133,315 | ₩130,193 | ₩132,501 | +0.68% | 51.6만 |
|---|
| 2026.05.11 | ₩133,155 | ₩134,382 | ₩131,047 | ₩131,420 | -1.30% | 64.7만 |
|---|
| 2026.05.08 | ₩132,474 | ₩133,408 | ₩130,166 | ₩132,594 | +0.09% | 32.8만 |
|---|
| 2026.05.07 | ₩131,714 | ₩133,061 | ₩130,767 | ₩132,487 | +0.59% | 49.6만 |
|---|
| 2026.05.06 | ₩132,301 | ₩133,902 | ₩131,687 | ₩132,568 | +0.20% | 55.7만 |
|---|
| 2026.05.05 | ₩132,154 | ₩134,128 | ₩131,474 | ₩131,820 | -0.25% | 42만 |
|---|
| 2026.05.04 | ₩132,047 | ₩134,395 | ₩131,540 | ₩131,860 | -0.14% | 62.6만 |
|---|
| 2026.05.01 | ₩135,969 | ₩136,957 | ₩133,341 | ₩133,581 | -1.76% | 57.5만 |
|---|
| 2026.04.30 | ₩128,832 | ₩136,410 | ₩128,832 | ₩133,955 | +3.98% | 119.3만 |
|---|
| 2026.04.29 | ₩133,862 | ₩134,142 | ₩130,220 | ₩130,686 | -2.37% | 78.2만 |
|---|
| 2026.04.28 | ₩134,555 | ₩134,996 | ₩132,968 | ₩133,875 | -0.51% | 50.6만 |
|---|
| 2026.04.27 | ₩132,074 | ₩134,422 | ₩132,074 | ₩132,754 | +0.52% | 59.8만 |
|---|
| 2026.04.24 | ₩134,515 | ₩135,342 | ₩132,447 | ₩132,487 | -1.51% | 51.9만 |
|---|
| 2026.04.23 | ₩133,115 | ₩135,729 | ₩132,394 | ₩135,382 | +1.70% | 39.3만 |
|---|
| 2026.04.22 | ₩135,649 | ₩136,156 | ₩132,314 | ₩133,261 | -1.76% | 61.1만 |
|---|
| 2026.04.21 | ₩136,370 | ₩137,210 | ₩134,996 | ₩136,183 | -0.14% | 38.8만 |
|---|
| 2026.04.20 | ₩136,009 | ₩137,410 | ₩135,249 | ₩135,783 | -0.17% | 46.9만 |
|---|
| 2026.04.17 | ₩134,182 | ₩136,943 | ₩133,742 | ₩136,130 | +1.45% | 45.5만 |
|---|
| 2026.04.16 | ₩134,102 | ₩135,262 | ₩133,034 | ₩134,115 | +0.01% | 61.6만 |
|---|
| 2026.04.15 | ₩132,541 | ₩135,262 | ₩132,501 | ₩134,395 | +1.40% | 56만 |
|---|
| 2026.04.14 | ₩131,900 | ₩133,568 | ₩131,727 | ₩132,608 | +0.54% | 64만 |
|---|
| 2026.04.13 | ₩130,446 | ₩133,942 | ₩130,446 | ₩133,461 | +2.31% | 58.4만 |
|---|
| 2026.04.10 | ₩136,009 | ₩136,009 | ₩129,259 | ₩130,927 | -3.74% | 93.3만 |
|---|
| 2026.04.09 | ₩136,743 | ₩138,024 | ₩135,929 | ₩136,650 | -0.07% | 61만 |
|---|
| 2026.04.08 | ₩135,556 | ₩137,570 | ₩135,302 | ₩137,263 | +1.26% | 45.7만 |
|---|
| 2026.04.07 | ₩134,595 | ₩136,583 | ₩133,995 | ₩134,835 | +0.18% | 48.3만 |
|---|
| 2026.04.06 | ₩134,849 | ₩135,943 | ₩134,275 | ₩135,356 | +0.38% | 52.5만 |
|---|
| 2026.04.02 | ₩133,782 | ₩136,023 | ₩132,954 | ₩135,636 | +1.39% | 42.4만 |
|---|
| 2026.04.01 | ₩134,329 | ₩134,689 | ₩132,394 | ₩133,261 | -0.79% | 57.3만 |
|---|
| 2026.03.31 | ₩135,156 | ₩136,049 | ₩133,128 | ₩135,289 | +0.10% | 40.6만 |
|---|
| 2026.03.30 | ₩132,914 | ₩135,382 | ₩132,114 | ₩134,342 | +1.07% | 44.1만 |
|---|
| 2026.03.27 | ₩135,196 | ₩135,276 | ₩131,687 | ₩131,954 | -2.40% | 56.4만 |
|---|
| 2026.03.26 | ₩136,450 | ₩136,450 | ₩132,608 | ₩135,116 | -0.98% | 46.7만 |
|---|
| 2026.03.25 | ₩136,343 | ₩137,130 | ₩134,502 | ₩134,795 | -1.14% | 64.8만 |
|---|
| 2026.03.24 | ₩133,488 | ₩136,103 | ₩133,408 | ₩135,356 | +1.40% | 47.6만 |
|---|
| 2026.03.23 | ₩131,660 | ₩135,649 | ₩131,660 | ₩133,915 | +1.71% | 44.6만 |
|---|
| 2026.03.20 | ₩133,261 | ₩133,928 | ₩132,101 | ₩132,834 | -0.32% | 76.6만 |
|---|
| 2026.03.19 | ₩135,809 | ₩136,930 | ₩132,461 | ₩132,634 | -2.34% | 65.1만 |
|---|
| 2026.03.18 | ₩135,543 | ₩136,156 | ₩134,929 | ₩135,823 | +0.21% | 37.6만 |
|---|
| 2026.03.17 | ₩135,049 | ₩136,743 | ₩135,049 | ₩136,049 | +0.74% | 29.1만 |
|---|
| 2026.03.16 | ₩135,342 | ₩136,837 | ₩134,422 | ₩134,555 | -0.58% | 42.7만 |
|---|
| 2026.03.13 | ₩135,182 | ₩135,409 | ₩133,955 | ₩134,609 | -0.42% | 43.7만 |
|---|
| 2026.03.12 | ₩132,274 | ₩134,622 | ₩131,780 | ₩134,222 | +1.47% | 44.9만 |
|---|
| 2026.03.11 | ₩134,395 | ₩134,395 | ₩132,114 | ₩133,208 | -0.88% | 56.3만 |
|---|
| 2026.03.10 | ₩135,022 | ₩137,530 | ₩134,008 | ₩135,076 | +0.04% | 44.2만 |
|---|
| 2026.03.09 | ₩136,863 | ₩136,863 | ₩133,848 | ₩135,329 | -1.12% | 45.8만 |
|---|
| 2026.03.06 | ₩137,197 | ₩137,944 | ₩134,128 | ₩137,450 | +0.18% | 44.5만 |
|---|
| 2026.03.05 | ₩137,997 | ₩138,824 | ₩136,516 | ₩138,157 | +0.12% | 83만 |
|---|
| 2026.03.04 | ₩139,158 | ₩140,012 | ₩136,530 | ₩138,558 | -0.43% | 63.8만 |
|---|
| 2026.03.03 | ₩140,212 | ₩141,039 | ₩136,823 | ₩139,185 | -0.73% | 66.8만 |
|---|
| 2026.03.02 | ₩140,505 | ₩143,107 | ₩140,158 | ₩142,626 | +1.51% | 57.9만 |
|---|
| 2026.02.27 | ₩141,679 | ₩141,826 | ₩138,411 | ₩141,039 | -0.45% | 60.4만 |
|---|
| 2026.02.26 | ₩137,971 | ₩140,399 | ₩137,650 | ₩139,558 | +1.15% | 45.5만 |
|---|
| 2026.02.25 | ₩137,850 | ₩138,037 | ₩134,849 | ₩136,863 | -0.72% | 60.1만 |
|---|
| 2026.02.24 | ₩138,824 | ₩141,826 | ₩136,717 | ₩137,850 | -0.70% | 58.7만 |
|---|
| 2026.02.23 | ₩140,425 | ₩141,292 | ₩138,171 | ₩139,211 | -0.86% | 100.8만 |
|---|
| 2026.02.20 | ₩138,024 | ₩140,212 | ₩136,423 | ₩140,092 | +1.50% | 112만 |
|---|
| 2026.02.19 | ₩138,651 | ₩140,078 | ₩136,143 | ₩136,863 | -1.29% | 72.6만 |
|---|
| 2026.02.18 | ₩139,211 | ₩140,078 | ₩137,384 | ₩138,811 | -0.29% | 59.7만 |
|---|
| 2026.02.17 | ₩137,330 | ₩139,732 | ₩137,330 | ₩139,211 | +1.37% | 93.7만 |
|---|
| 2026.02.13 | ₩133,848 | ₩136,423 | ₩133,568 | ₩135,876 | +1.51% | 69.6만 |
|---|
| 2026.02.12 | ₩138,131 | ₩138,131 | ₩132,754 | ₩134,889 | -2.35% | 97.3만 |
|---|
| 2026.02.11 | ₩138,638 | ₩138,811 | ₩134,969 | ₩135,489 | -2.27% | 113.5만 |
|---|
| 2026.02.10 | ₩137,490 | ₩139,078 | ₩135,289 | ₩138,184 | +0.50% | 55.3만 |
|---|
| 2026.02.09 | ₩141,399 | ₩142,400 | ₩137,210 | ₩137,490 | -2.76% | 44.6만 |
|---|
| 2026.02.06 | ₩142,920 | ₩144,067 | ₩141,559 | ₩142,120 | -0.56% | 38.7만 |
|---|
| 2026.02.05 | ₩142,066 | ₩144,321 | ₩141,546 | ₩142,200 | +0.09% | 59.2만 |
|---|
| 2026.02.04 | ₩140,052 | ₩143,320 | ₩140,052 | ₩141,706 | +1.18% | 55.8만 |
|---|
| 2026.02.03 | ₩139,611 | ₩141,412 | ₩138,011 | ₩139,838 | +0.16% | 58.3만 |
|---|
| 2026.02.02 | ₩139,158 | ₩140,652 | ₩136,890 | ₩138,558 | -0.43% | 83.2만 |
|---|
| 2026.01.30 | ₩139,051 | ₩139,838 | ₩136,049 | ₩137,650 | -1.01% | 74.4만 |
|---|
| 2026.01.29 | ₩143,800 | ₩143,800 | ₩137,557 | ₩138,811 | -3.47% | 103.6만 |
|---|
| 2026.01.28 | ₩135,916 | ₩139,465 | ₩135,396 | ₩138,451 | +1.86% | 78.7만 |
|---|
| 2026.01.27 | ₩137,610 | ₩137,877 | ₩136,156 | ₩136,757 | -0.62% | 57.9만 |
|---|
| 2026.01.26 | ₩137,344 | ₩138,277 | ₩135,943 | ₩137,530 | +0.14% | 93만 |
|---|
| 2026.01.23 | ₩136,356 | ₩138,758 | ₩134,475 | ₩136,170 | -0.14% | 64.1만 |
|---|
| 2026.01.22 | ₩136,983 | ₩137,424 | ₩135,276 | ₩137,344 | +0.26% | 47.4만 |
|---|
| 2026.01.21 | ₩137,784 | ₩138,878 | ₩134,782 | ₩137,877 | +0.07% | 94.6만 |
|---|
| 2026.01.20 | ₩133,395 | ₩137,170 | ₩132,741 | ₩137,063 | +2.75% | 114.1만 |
|---|
| 2026.01.16 | ₩132,981 | ₩133,555 | ₩131,060 | ₩133,328 | +0.26% | 69.4만 |
|---|
| 2026.01.15 | ₩134,062 | ₩134,929 | ₩133,421 | ₩133,862 | -0.15% | 68.3만 |
|---|
| 2026.01.14 | ₩132,501 | ₩134,809 | ₩131,634 | ₩133,742 | +0.94% | 67.8만 |
|---|
| 2026.01.13 | ₩134,875 | ₩135,249 | ₩131,167 | ₩132,141 | -2.03% | 60.7만 |
|---|
| 2026.01.12 | ₩135,716 | ₩136,903 | ₩134,315 | ₩135,236 | -0.35% | 53.5만 |
|---|
| 2026.01.09 | ₩137,850 | ₩139,265 | ₩136,370 | ₩136,530 | -0.96% | 43.4만 |
|---|
| 2026.01.08 | ₩138,264 | ₩139,171 | ₩136,823 | ₩138,584 | +0.23% | 61.8만 |
|---|
| 2026.01.07 | ₩137,050 | ₩137,837 | ₩136,103 | ₩137,717 | +0.49% | 54.2만 |
|---|
| 2026.01.06 | ₩139,091 | ₩139,758 | ₩136,196 | ₩137,504 | -1.14% | 82.2만 |
|---|
| 2026.01.05 | ₩138,411 | ₩141,573 | ₩137,597 | ₩140,759 | +1.70% | 52.9만 |
|---|
| 2026.01.02 | ₩142,360 | ₩142,480 | ₩138,531 | ₩139,091 | -2.30% | 56만 |
|---|
| 2025.12.31 | ₩144,414 | ₩144,628 | ₩142,840 | ₩142,867 | -1.07% | 65.6만 |
|---|
| 2025.12.30 | ₩145,575 | ₩145,575 | ₩144,694 | ₩145,095 | -0.33% | 55.8만 |
|---|
| 2025.12.29 | ₩145,828 | ₩146,175 | ₩145,335 | ₩145,548 | -0.19% | 46.7만 |
|---|
| 2025.12.26 | ₩145,535 | ₩145,695 | ₩144,534 | ₩145,401 | -0.09% | 28.4만 |
|---|
| 2025.12.24 | ₩145,882 | ₩147,202 | ₩144,534 | ₩145,375 | -0.35% | 27만 |
|---|
| 2025.12.23 | ₩145,855 | ₩146,976 | ₩145,041 | ₩145,655 | -0.14% | 63.1만 |
|---|
| 2025.12.22 | ₩143,240 | ₩145,722 | ₩143,173 | ₩145,361 | +1.48% | 53.8만 |
|---|
| 2025.12.19 | ₩143,320 | ₩144,081 | ₩142,653 | ₩144,001 | +0.47% | 99.4만 |
|---|
| 2025.12.18 | ₩142,333 | ₩144,027 | ₩141,453 | ₩143,654 | +0.93% | 61.2만 |
|---|
| 2025.12.17 | ₩142,653 | ₩143,707 | ₩140,972 | ₩142,827 | +0.12% | 59.7만 |
|---|
| 2025.12.16 | ₩143,440 | ₩144,241 | ₩142,413 | ₩142,933 | -0.35% | 65.5만 |
|---|
| 2025.12.15 | ₩139,878 | ₩142,226 | ₩139,345 | ₩142,026 | +1.54% | 61.4만 |
|---|
| 2025.12.12 | ₩139,225 | ₩139,225 | ₩137,850 | ₩139,225 | 0.00% | 45.5만 |
|---|
| 2025.12.11 | ₩134,409 | ₩138,384 | ₩134,395 | ₩138,251 | +2.86% | 45만 |
|---|
| 2025.12.10 | ₩132,634 | ₩135,676 | ₩132,074 | ₩133,888 | +0.95% | 70.9만 |
|---|
| 2025.12.09 | ₩131,193 | ₩133,115 | ₩131,193 | ₩132,194 | +0.76% | 43.6만 |
|---|
| 2025.12.08 | ₩130,713 | ₩132,101 | ₩129,619 | ₩131,500 | +0.60% | 65.9만 |
|---|
| 2025.12.05 | ₩132,541 | ₩133,141 | ₩130,300 | ₩130,540 | -1.51% | 72.6만 |
|---|
| 2025.12.04 | ₩133,128 | ₩135,089 | ₩132,381 | ₩132,701 | -0.32% | 43.7만 |
|---|
| 2025.12.03 | ₩135,796 | ₩136,850 | ₩132,754 | ₩132,848 | -2.17% | 80.2만 |
|---|
| 2025.12.02 | ₩136,210 | ₩136,370 | ₩134,369 | ₩135,556 | -0.48% | 79.4만 |
|---|
| 2025.12.01 | ₩136,343 | ₩136,983 | ₩135,022 | ₩136,356 | +0.01% | 82.7만 |
|---|
| 2025.11.28 | ₩136,583 | ₩136,877 | ₩135,503 | ₩136,396 | -0.14% | 20.5만 |
|---|
| 2025.11.26 | ₩134,088 | ₩137,077 | ₩133,782 | ₩136,263 | +1.62% | 92.6만 |
|---|
| 2025.11.25 | ₩133,942 | ₩135,222 | ₩133,368 | ₩133,621 | -0.24% | 71.2만 |
|---|
| 2025.11.24 | ₩134,996 | ₩134,996 | ₩132,474 | ₩132,834 | -1.60% | 81.4만 |
|---|
| 2025.11.21 | ₩134,409 | ₩136,250 | ₩133,862 | ₩134,595 | +0.14% | 50만 |
|---|
| 2025.11.20 | ₩133,435 | ₩134,675 | ₩132,447 | ₩134,102 | +0.50% | 53.1만 |
|---|
| 2025.11.19 | ₩134,182 | ₩135,036 | ₩132,367 | ₩132,528 | -1.23% | 47.6만 |
|---|
| 2025.11.18 | ₩134,048 | ₩135,462 | ₩133,355 | ₩134,622 | +0.43% | 49.4만 |
|---|
| 2025.11.17 | ₩137,130 | ₩137,504 | ₩134,302 | ₩134,355 | -2.02% | 72.8만 |
|---|
| 2025.11.14 | ₩137,544 | ₩138,331 | ₩136,130 | ₩136,356 | -0.86% | 74.9만 |
|---|
| 2025.11.13 | ₩135,863 | ₩137,197 | ₩135,503 | ₩136,997 | +0.83% | 58.5만 |
|---|
| 2025.11.12 | ₩133,701 | ₩135,783 | ₩133,461 | ₩135,583 | +1.41% | 50만 |
|---|
| 2025.11.11 | ₩133,061 | ₩135,182 | ₩133,061 | ₩134,155 | +0.82% | 53.6만 |
|---|
| 2025.11.10 | ₩131,981 | ₩134,422 | ₩131,981 | ₩133,008 | +0.78% | 60.1만 |
|---|
| 2025.11.07 | ₩131,047 | ₩132,941 | ₩130,006 | ₩132,794 | +1.33% | 70.3만 |
|---|
| 2025.11.06 | ₩129,753 | ₩130,740 | ₩129,206 | ₩130,193 | +0.34% | 59.5만 |
|---|
| 2025.11.05 | ₩128,472 | ₩129,739 | ₩127,738 | ₩129,126 | +0.51% | 67만 |
|---|
| 2025.11.04 | ₩126,364 | ₩128,325 | ₩126,244 | ₩128,045 | +1.33% | 80.3만 |
|---|
| 2025.11.03 | ₩124,069 | ₩125,924 | ₩123,042 | ₩125,857 | +1.44% | 105.9만 |
|---|
| 2025.10.31 | ₩123,496 | ₩125,337 | ₩123,442 | ₩124,950 | +1.18% | 106.8만 |
|---|
| 2025.10.30 | ₩120,307 | ₩125,537 | ₩119,373 | ₩124,736 | +3.68% | 123만 |
|---|
| 2025.10.29 | ₩118,053 | ₩119,627 | ₩117,492 | ₩117,733 | -0.27% | 110.6만 |
|---|
| 2025.10.28 | ₩120,974 | ₩121,481 | ₩118,413 | ₩118,853 | -1.75% | 106.3만 |
|---|
| 2025.10.27 | ₩121,802 | ₩121,855 | ₩120,828 | ₩121,695 | -0.09% | 90.6만 |
|---|
| 2025.10.24 | ₩123,763 | ₩124,336 | ₩121,268 | ₩121,588 | -1.76% | 93.5만 |
|---|
| 2025.10.23 | ₩122,589 | ₩123,629 | ₩121,868 | ₩123,389 | +0.65% | 67.3만 |
|---|
| 2025.10.22 | ₩123,016 | ₩123,016 | ₩120,574 | ₩122,642 | -0.30% | 85.7만 |
|---|
| 2025.10.21 | ₩123,216 | ₩123,576 | ₩122,202 | ₩122,775 | -0.36% | 106.3만 |
|---|
| 2025.10.20 | ₩124,977 | ₩124,977 | ₩121,615 | ₩122,749 | -1.78% | 84.5만 |
|---|
| 2025.10.17 | ₩123,176 | ₩123,936 | ₩122,429 | ₩123,429 | +0.21% | 85.3만 |
|---|
| 2025.10.16 | ₩126,071 | ₩126,071 | ₩122,589 | ₩122,895 | -2.52% | 70.4만 |
|---|
| 2025.10.15 | ₩131,927 | ₩131,954 | ₩128,072 | ₩128,085 | -2.91% | 74.9만 |
|---|
| 2025.10.14 | ₩128,499 | ₩131,914 | ₩128,499 | ₩131,914 | +2.66% | 57.6만 |
|---|
| 2025.10.13 | ₩128,045 | ₩131,060 | ₩127,858 | ₩129,859 | +1.42% | 50만 |
|---|
| 2025.10.10 | ₩129,553 | ₩129,979 | ₩128,232 | ₩128,352 | -0.93% | 41.2만 |
|---|