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 | ₩129,929 | ₩130,784 | ₩128,739 | ₩129,274 | -0.50% | 50만 |
| 2026.10.08 | ₩127,336 | ₩130,757 | ₩126,761 | ₩130,303 | +2.33% | 60.3만 |
| 2026.10.07 | ₩127,804 | ₩128,472 | ₩127,202 | ₩127,430 | -0.29% | 76.5만 |
| 2026.10.06 | ₩128,325 | ₩129,260 | ₩127,630 | ₩128,512 | +0.15% | 77.6만 |
| 2026.10.05 | ₩126,868 | ₩129,033 | ₩125,973 | ₩127,790 | +0.73% | 60만 |
| 2026.10.02 | ₩128,312 | ₩128,365 | ₩124,316 | ₩126,801 | -1.18% | 90.2만 |
| 2026.10.01 | ₩125,171 | ₩127,710 | ₩124,356 | ₩127,643 | +1.98% | 70만 |
| 2026.09.30 | ₩126,521 | ₩127,256 | ₩125,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,893 |
| -0.50% |
| 105.9만 |
| 2026.09.29 | ₩125,706 | ₩127,430 | ₩125,706 | ₩127,283 | +1.25% | 82.5만 |
|---|
| 2026.09.28 | ₩126,360 | ₩126,908 | ₩125,291 | ₩126,227 | -0.11% | 69.6만 |
|---|
| 2026.09.25 | ₩127,202 | ₩127,283 | ₩126,066 | ₩126,227 | -0.77% | 44.2만 |
|---|
| 2026.09.24 | ₩127,617 | ₩128,713 | ₩126,334 | ₩126,588 | -0.81% | 50.4만 |
|---|
| 2026.09.23 | ₩128,298 | ₩129,621 | ₩127,309 | ₩127,376 | -0.72% | 71.2만 |
|---|
| 2026.09.22 | ₩131,118 | ₩131,118 | ₩128,485 | ₩128,672 | -1.87% | 59.1만 |
|---|
| 2026.09.21 | ₩132,588 | ₩133,631 | ₩130,477 | ₩130,931 | -1.25% | 56.7만 |
|---|
| 2026.09.18 | ₩132,989 | ₩134,058 | ₩131,880 | ₩132,575 | -0.31% | 100.3만 |
|---|
| 2026.09.17 | ₩133,591 | ₩134,513 | ₩132,334 | ₩133,617 | +0.02% | 82.6만 |
|---|
| 2026.09.16 | ₩133,256 | ₩133,818 | ₩131,679 | ₩133,096 | -0.12% | 80.2만 |
|---|
| 2026.09.15 | ₩132,708 | ₩134,566 | ₩132,214 | ₩134,366 | +1.25% | 82.8만 |
|---|
| 2026.09.14 | ₩132,174 | ₩134,753 | ₩132,161 | ₩133,644 | +1.11% | 72.5만 |
|---|
| 2026.09.11 | ₩132,695 | ₩133,377 | ₩129,448 | ₩131,292 | -1.06% | 88.2만 |
|---|
| 2026.09.10 | ₩133,524 | ₩133,524 | ₩131,025 | ₩132,161 | -1.02% | 62.4만 |
|---|
| 2026.09.09 | ₩131,506 | ₩132,067 | ₩130,049 | ₩131,479 | -0.02% | 44.9만 |
|---|
| 2026.09.08 | ₩133,497 | ₩134,058 | ₩131,586 | ₩131,786 | -1.28% | 54.4만 |
|---|
| 2026.09.04 | ₩134,112 | ₩135,836 | ₩134,112 | ₩135,168 | +0.79% | 61.3만 |
|---|
| 2026.09.03 | ₩134,125 | ₩137,212 | ₩134,098 | ₩135,515 | +1.04% | 64.3만 |
|---|
| 2026.09.02 | ₩134,526 | ₩134,994 | ₩132,815 | ₩133,203 | -0.98% | 41.6만 |
|---|
| 2026.09.01 | ₩132,321 | ₩133,844 | ₩132,321 | ₩133,377 | +0.80% | 47.9만 |
|---|
| 2026.08.31 | ₩133,003 | ₩133,216 | ₩131,679 | ₩132,014 | -0.74% | 52.9만 |
|---|
| 2026.08.28 | ₩132,695 | ₩133,444 | ₩132,227 | ₩133,003 | +0.23% | 37.2만 |
|---|
| 2026.08.27 | ₩132,094 | ₩133,163 | ₩131,559 | ₩132,348 | +0.19% | 37.2만 |
|---|
| 2026.08.26 | ₩132,856 | ₩134,980 | ₩132,321 | ₩133,657 | +0.60% | 55.6만 |
|---|
| 2026.08.25 | ₩132,428 | ₩133,176 | ₩131,613 | ₩132,856 | +0.32% | 58만 |
|---|
| 2026.08.24 | ₩132,602 | ₩134,686 | ₩132,602 | ₩132,762 | +0.12% | 41.4만 |
|---|
| 2026.08.21 | ₩132,428 | ₩133,109 | ₩131,679 | ₩131,947 | -0.36% | 51.9만 |
|---|
| 2026.08.20 | ₩131,279 | ₩133,123 | ₩129,768 | ₩131,773 | +0.38% | 71.6만 |
|---|
| 2026.08.19 | ₩135,421 | ₩135,421 | ₩131,626 | ₩131,706 | -2.74% | 62만 |
|---|
| 2026.08.18 | ₩134,994 | ₩136,370 | ₩134,406 | ₩134,633 | -0.27% | 52.8만 |
|---|
| 2026.08.17 | ₩134,566 | ₩135,796 | ₩133,216 | ₩133,484 | -0.80% | 51.2만 |
|---|
| 2026.08.14 | ₩133,991 | ₩136,157 | ₩133,323 | ₩135,248 | +0.94% | 61.8만 |
|---|
| 2026.08.13 | ₩134,112 | ₩134,566 | ₩132,869 | ₩133,657 | -0.34% | 51만 |
|---|
| 2026.08.12 | ₩134,085 | ₩136,611 | ₩132,575 | ₩132,882 | -0.90% | 83.6만 |
|---|
| 2026.08.11 | ₩135,355 | ₩136,651 | ₩134,406 | ₩134,606 | -0.55% | 48.7만 |
|---|
| 2026.08.10 | ₩137,466 | ₩138,148 | ₩135,221 | ₩136,036 | -1.04% | 69.1만 |
|---|
| 2026.08.07 | ₩138,482 | ₩138,950 | ₩136,063 | ₩138,308 | -0.13% | 49.3만 |
|---|
| 2026.08.06 | ₩140,126 | ₩140,313 | ₩138,575 | ₩139,591 | -0.38% | 59.8만 |
|---|
| 2026.08.05 | ₩138,856 | ₩140,821 | ₩138,255 | ₩139,324 | +0.34% | 60.2만 |
|---|
| 2026.08.04 | ₩139,364 | ₩140,607 | ₩138,415 | ₩138,656 | -0.51% | 74.5만 |
|---|
| 2026.08.03 | ₩140,286 | ₩142,612 | ₩140,233 | ₩141,489 | +0.86% | 66만 |
|---|
| 2026.07.31 | ₩141,623 | ₩141,890 | ₩137,881 | ₩140,754 | -0.61% | 86.4만 |
|---|
| 2026.07.30 | ₩140,273 | ₩141,422 | ₩138,121 | ₩140,393 | +0.09% | 148.9만 |
|---|
| 2026.07.29 | ₩130,891 | ₩146,888 | ₩130,891 | ₩141,609 | +8.19% | 231.2만 |
|---|
| 2026.07.28 | ₩157,058 | ₩160,359 | ₩156,510 | ₩159,397 | +1.49% | 90.8만 |
|---|
| 2026.07.27 | ₩155,415 | ₩157,700 | ₩155,388 | ₩156,430 | +0.65% | 72.3만 |
|---|
| 2026.07.24 | ₩151,820 | ₩156,297 | ₩151,820 | ₩155,695 | +2.55% | 43.2만 |
|---|
| 2026.07.23 | ₩151,646 | ₩153,356 | ₩149,534 | ₩153,183 | +1.01% | 41.2만 |
|---|
| 2026.07.22 | ₩152,889 | ₩153,036 | ₩150,884 | ₩151,886 | -0.66% | 48.2만 |
|---|
| 2026.07.21 | ₩153,303 | ₩153,610 | ₩152,087 | ₩153,049 | -0.17% | 48.2만 |
|---|
| 2026.07.20 | ₩153,370 | ₩155,040 | ₩152,889 | ₩153,731 | +0.24% | 47.4만 |
|---|
| 2026.07.17 | ₩153,209 | ₩155,869 | ₩151,338 | ₩153,397 | +0.12% | 55만 |
|---|
| 2026.07.16 | ₩148,946 | ₩152,354 | ₩148,893 | ₩151,846 | +1.95% | 113.4만 |
|---|
| 2026.07.15 | ₩149,508 | ₩149,989 | ₩145,458 | ₩147,957 | -1.04% | 97만 |
|---|
| 2026.07.14 | ₩152,221 | ₩152,982 | ₩150,229 | ₩150,269 | -1.28% | 69.2만 |
|---|
| 2026.07.13 | ₩152,515 | ₩154,038 | ₩151,860 | ₩153,049 | +0.35% | 57.7만 |
|---|
| 2026.07.10 | ₩150,777 | ₩152,074 | ₩149,922 | ₩151,098 | +0.21% | 59.1만 |
|---|
| 2026.07.09 | ₩151,753 | ₩152,301 | ₩149,868 | ₩150,243 | -1.00% | 88만 |
|---|
| 2026.07.08 | ₩152,635 | ₩152,768 | ₩150,630 | ₩150,817 | -1.19% | 71.2만 |
|---|
| 2026.07.07 | ₩152,020 | ₩154,907 | ₩151,352 | ₩153,062 | +0.69% | 87.2만 |
|---|
| 2026.07.06 | ₩150,791 | ₩152,033 | ₩150,283 | ₩151,098 | +0.20% | 60.1만 |
|---|
| 2026.07.02 | ₩148,064 | ₩151,699 | ₩144,843 | ₩151,499 | +2.32% | 75.4만 |
|---|
| 2026.07.01 | ₩144,683 | ₩146,995 | ₩143,961 | ₩145,766 | +0.75% | 55.1만 |
|---|
| 2026.06.30 | ₩144,683 | ₩145,739 | ₩143,186 | ₩143,587 | -0.76% | 66.5만 |
|---|
| 2026.06.29 | ₩144,336 | ₩145,739 | ₩143,854 | ₩145,458 | +0.78% | 61.9만 |
|---|
| 2026.06.26 | ₩140,954 | ₩145,725 | ₩139,885 | ₩145,298 | +3.08% | 134.2만 |
|---|
| 2026.06.25 | ₩141,703 | ₩143,173 | ₩139,137 | ₩139,912 | -1.26% | 53.8만 |
|---|
| 2026.06.24 | ₩141,115 | ₩143,560 | ₩140,473 | ₩141,703 | +0.42% | 67.8만 |
|---|
| 2026.06.23 | ₩139,591 | ₩141,703 | ₩137,987 | ₩141,288 | +1.22% | 107.2만 |
|---|
| 2026.06.22 | ₩135,234 | ₩138,535 | ₩134,192 | ₩138,175 | +2.17% | 85.9만 |
|---|
| 2026.06.18 | ₩137,399 | ₩137,774 | ₩134,085 | ₩134,967 | -1.77% | 116.2만 |
|---|
| 2026.06.17 | ₩136,758 | ₩140,446 | ₩136,731 | ₩137,947 | +0.87% | 93.9만 |
|---|
| 2026.06.16 | ₩136,357 | ₩138,763 | ₩136,197 | ₩137,319 | +0.71% | 68.2만 |
|---|
| 2026.06.15 | ₩135,047 | ₩136,410 | ₩134,900 | ₩135,395 | +0.26% | 81.8만 |
|---|
| 2026.06.12 | ₩134,419 | ₩135,742 | ₩132,281 | ₩135,568 | +0.86% | 71.5만 |
|---|
| 2026.06.11 | ₩134,125 | ₩134,406 | ₩130,303 | ₩133,029 | -0.82% | 63.4만 |
|---|
| 2026.06.10 | ₩132,521 | ₩134,727 | ₩131,800 | ₩133,484 | +0.73% | 54.1만 |
|---|
| 2026.06.09 | ₩131,332 | ₩131,492 | ₩128,071 | ₩130,463 | -0.66% | 66.5만 |
|---|
| 2026.06.08 | ₩132,628 | ₩132,628 | ₩128,419 | ₩128,579 | -3.05% | 46만 |
|---|
| 2026.06.05 | ₩129,501 | ₩132,214 | ₩127,830 | ₩132,054 | +1.97% | 62.4만 |
|---|
| 2026.06.04 | ₩127,964 | ₩129,782 | ₩126,842 | ₩127,416 | -0.43% | 37.8만 |
|---|
| 2026.06.03 | ₩127,577 | ₩128,138 | ₩125,986 | ₩126,360 | -0.95% | 55.1만 |
|---|
| 2026.06.02 | ₩130,757 | ₩131,065 | ₩127,496 | ₩127,550 | -2.45% | 61만 |
|---|
| 2026.06.01 | ₩125,625 | ₩128,606 | ₩125,612 | ₩128,165 | +2.02% | 72만 |
|---|
| 2026.05.29 | ₩127,737 | ₩128,632 | ₩126,427 | ₩126,868 | -0.68% | 87.6만 |
|---|
| 2026.05.28 | ₩127,242 | ₩129,795 | ₩125,625 | ₩128,018 | +0.61% | 107.4만 |
|---|
| 2026.05.27 | ₩132,027 | ₩133,417 | ₩127,670 | ₩127,777 | -3.22% | 54.3만 |
|---|
| 2026.05.26 | ₩132,722 | ₩135,101 | ₩132,201 | ₩132,281 | -0.33% | 41.4만 |
|---|
| 2026.05.22 | ₩133,911 | ₩135,475 | ₩133,377 | ₩133,564 | -0.26% | 38.1만 |
|---|
| 2026.05.21 | ₩133,323 | ₩134,767 | ₩131,867 | ₩134,580 | +0.94% | 44.5만 |
|---|
| 2026.05.20 | ₩134,767 | ₩134,874 | ₩132,856 | ₩134,379 | -0.29% | 41.5만 |
|---|
| 2026.05.19 | ₩135,087 | ₩136,317 | ₩132,815 | ₩133,724 | -1.01% | 80만 |
|---|
| 2026.05.18 | ₩132,308 | ₩135,288 | ₩131,319 | ₩134,499 | +1.66% | 102.5만 |
|---|
| 2026.05.15 | ₩132,521 | ₩133,256 | ₩131,573 | ₩132,428 | -0.07% | 54.6만 |
|---|
| 2026.05.14 | ₩130,650 | ₩132,054 | ₩129,955 | ₩130,557 | -0.07% | 52만 |
|---|
| 2026.05.13 | ₩131,613 | ₩132,749 | ₩129,367 | ₩129,982 | -1.24% | 60.2만 |
|---|
| 2026.05.12 | ₩131,840 | ₩133,550 | ₩130,423 | ₩132,735 | +0.68% | 51.6만 |
|---|
| 2026.05.11 | ₩133,390 | ₩134,620 | ₩131,279 | ₩131,653 | -1.30% | 64.7만 |
|---|
| 2026.05.08 | ₩132,708 | ₩133,644 | ₩130,396 | ₩132,829 | +0.09% | 32.8만 |
|---|
| 2026.05.07 | ₩131,947 | ₩133,297 | ₩130,998 | ₩132,722 | +0.59% | 49.6만 |
|---|
| 2026.05.06 | ₩132,535 | ₩134,138 | ₩131,920 | ₩132,802 | +0.20% | 55.7만 |
|---|
| 2026.05.05 | ₩132,388 | ₩134,366 | ₩131,706 | ₩132,054 | -0.25% | 42만 |
|---|
| 2026.05.04 | ₩132,281 | ₩134,633 | ₩131,773 | ₩132,094 | -0.14% | 62.6만 |
|---|
| 2026.05.01 | ₩136,210 | ₩137,199 | ₩133,577 | ₩133,818 | -1.76% | 57.5만 |
|---|
| 2026.04.30 | ₩129,060 | ₩136,651 | ₩129,060 | ₩134,192 | +3.98% | 119.3만 |
|---|
| 2026.04.29 | ₩134,098 | ₩134,379 | ₩130,450 | ₩130,918 | -2.37% | 78.2만 |
|---|
| 2026.04.28 | ₩134,793 | ₩135,234 | ₩133,203 | ₩134,112 | -0.51% | 50.6만 |
|---|
| 2026.04.27 | ₩132,308 | ₩134,660 | ₩132,308 | ₩132,989 | +0.52% | 59.8만 |
|---|
| 2026.04.24 | ₩134,753 | ₩135,582 | ₩132,682 | ₩132,722 | -1.51% | 51.9만 |
|---|
| 2026.04.23 | ₩133,350 | ₩135,969 | ₩132,628 | ₩135,622 | +1.70% | 39.3만 |
|---|
| 2026.04.22 | ₩135,889 | ₩136,397 | ₩132,548 | ₩133,497 | -1.76% | 61.1만 |
|---|
| 2026.04.21 | ₩136,611 | ₩137,453 | ₩135,234 | ₩136,424 | -0.14% | 38.8만 |
|---|
| 2026.04.20 | ₩136,250 | ₩137,653 | ₩135,488 | ₩136,023 | -0.17% | 46.9만 |
|---|
| 2026.04.17 | ₩134,419 | ₩137,186 | ₩133,978 | ₩136,370 | +1.45% | 45.5만 |
|---|
| 2026.04.16 | ₩134,339 | ₩135,502 | ₩133,270 | ₩134,352 | +0.01% | 61.6만 |
|---|
| 2026.04.15 | ₩132,775 | ₩135,502 | ₩132,735 | ₩134,633 | +1.40% | 56만 |
|---|
| 2026.04.14 | ₩132,134 | ₩133,804 | ₩131,960 | ₩132,842 | +0.54% | 64만 |
|---|
| 2026.04.13 | ₩130,677 | ₩134,179 | ₩130,677 | ₩133,697 | +2.31% | 58.4만 |
|---|
| 2026.04.10 | ₩136,250 | ₩136,250 | ₩129,488 | ₩131,158 | -3.74% | 93.3만 |
|---|
| 2026.04.09 | ₩136,985 | ₩138,268 | ₩136,170 | ₩136,892 | -0.07% | 61만 |
|---|
| 2026.04.08 | ₩135,796 | ₩137,814 | ₩135,542 | ₩137,506 | +1.26% | 45.7만 |
|---|
| 2026.04.07 | ₩134,833 | ₩136,825 | ₩134,232 | ₩135,074 | +0.18% | 48.3만 |
|---|
| 2026.04.06 | ₩135,087 | ₩136,183 | ₩134,513 | ₩135,595 | +0.38% | 52.5만 |
|---|
| 2026.04.02 | ₩134,018 | ₩136,263 | ₩133,190 | ₩135,876 | +1.39% | 42.4만 |
|---|
| 2026.04.01 | ₩134,566 | ₩134,927 | ₩132,628 | ₩133,497 | -0.79% | 57.3만 |
|---|
| 2026.03.31 | ₩135,395 | ₩136,290 | ₩133,363 | ₩135,528 | +0.10% | 40.6만 |
|---|
| 2026.03.30 | ₩133,150 | ₩135,622 | ₩132,348 | ₩134,580 | +1.07% | 44.1만 |
|---|
| 2026.03.27 | ₩135,435 | ₩135,515 | ₩131,920 | ₩132,187 | -2.40% | 56.4만 |
|---|
| 2026.03.26 | ₩136,691 | ₩136,691 | ₩132,842 | ₩135,355 | -0.98% | 46.7만 |
|---|
| 2026.03.25 | ₩136,584 | ₩137,373 | ₩134,740 | ₩135,034 | -1.14% | 64.8만 |
|---|
| 2026.03.24 | ₩133,724 | ₩136,344 | ₩133,644 | ₩135,595 | +1.40% | 47.6만 |
|---|
| 2026.03.23 | ₩131,893 | ₩135,889 | ₩131,893 | ₩134,152 | +1.71% | 44.6만 |
|---|
| 2026.03.20 | ₩133,497 | ₩134,165 | ₩132,334 | ₩133,069 | -0.32% | 76.6만 |
|---|
| 2026.03.19 | ₩136,050 | ₩137,172 | ₩132,695 | ₩132,869 | -2.34% | 65.1만 |
|---|
| 2026.03.18 | ₩135,782 | ₩136,397 | ₩135,168 | ₩136,063 | +0.21% | 37.6만 |
|---|
| 2026.03.17 | ₩135,288 | ₩136,985 | ₩135,288 | ₩136,290 | +0.74% | 29.1만 |
|---|
| 2026.03.16 | ₩135,582 | ₩137,079 | ₩134,660 | ₩134,793 | -0.58% | 42.7만 |
|---|
| 2026.03.13 | ₩135,421 | ₩135,649 | ₩134,192 | ₩134,847 | -0.42% | 43.7만 |
|---|
| 2026.03.12 | ₩132,508 | ₩134,860 | ₩132,014 | ₩134,459 | +1.47% | 44.9만 |
|---|
| 2026.03.11 | ₩134,633 | ₩134,633 | ₩132,348 | ₩133,444 | -0.88% | 56.3만 |
|---|
| 2026.03.10 | ₩135,261 | ₩137,774 | ₩134,245 | ₩135,315 | +0.04% | 44.2만 |
|---|
| 2026.03.09 | ₩137,105 | ₩137,105 | ₩134,085 | ₩135,568 | -1.12% | 45.8만 |
|---|
| 2026.03.06 | ₩137,439 | ₩138,188 | ₩134,366 | ₩137,693 | +0.18% | 44.5만 |
|---|
| 2026.03.05 | ₩138,241 | ₩139,070 | ₩136,758 | ₩138,402 | +0.12% | 83만 |
|---|
| 2026.03.04 | ₩139,404 | ₩140,259 | ₩136,771 | ₩138,803 | -0.43% | 63.8만 |
|---|
| 2026.03.03 | ₩140,460 | ₩141,288 | ₩137,065 | ₩139,431 | -0.73% | 66.8만 |
|---|
| 2026.03.02 | ₩140,754 | ₩143,360 | ₩140,406 | ₩142,879 | +1.51% | 57.9만 |
|---|
| 2026.02.27 | ₩141,930 | ₩142,077 | ₩138,656 | ₩141,288 | -0.45% | 60.4만 |
|---|
| 2026.02.26 | ₩138,215 | ₩140,647 | ₩137,894 | ₩139,805 | +1.15% | 45.5만 |
|---|
| 2026.02.25 | ₩138,094 | ₩138,281 | ₩135,087 | ₩137,105 | -0.72% | 60.1만 |
|---|
| 2026.02.24 | ₩139,070 | ₩142,077 | ₩136,958 | ₩138,094 | -0.70% | 58.7만 |
|---|
| 2026.02.23 | ₩140,674 | ₩141,542 | ₩138,415 | ₩139,458 | -0.86% | 100.8만 |
|---|
| 2026.02.20 | ₩138,268 | ₩140,460 | ₩136,664 | ₩140,340 | +1.50% | 112만 |
|---|
| 2026.02.19 | ₩138,896 | ₩140,326 | ₩136,384 | ₩137,105 | -1.29% | 72.6만 |
|---|
| 2026.02.18 | ₩139,458 | ₩140,326 | ₩137,627 | ₩139,057 | -0.29% | 59.7만 |
|---|
| 2026.02.17 | ₩137,573 | ₩139,979 | ₩137,573 | ₩139,458 | +1.37% | 93.7만 |
|---|
| 2026.02.13 | ₩134,085 | ₩136,664 | ₩133,804 | ₩136,116 | +1.51% | 69.6만 |
|---|
| 2026.02.12 | ₩138,375 | ₩138,375 | ₩132,989 | ₩135,127 | -2.35% | 97.3만 |
|---|
| 2026.02.11 | ₩138,883 | ₩139,057 | ₩135,208 | ₩135,729 | -2.27% | 113.5만 |
|---|
| 2026.02.10 | ₩137,734 | ₩139,324 | ₩135,528 | ₩138,428 | +0.50% | 55.3만 |
|---|
| 2026.02.09 | ₩141,649 | ₩142,652 | ₩137,453 | ₩137,734 | -2.76% | 44.6만 |
|---|
| 2026.02.06 | ₩143,173 | ₩144,322 | ₩141,810 | ₩142,371 | -0.56% | 38.7만 |
|---|
| 2026.02.05 | ₩142,317 | ₩144,576 | ₩141,796 | ₩142,451 | +0.09% | 59.2만 |
|---|
| 2026.02.04 | ₩140,299 | ₩143,574 | ₩140,299 | ₩141,957 | +1.18% | 55.8만 |
|---|
| 2026.02.03 | ₩139,858 | ₩141,663 | ₩138,255 | ₩140,086 | +0.16% | 58.3만 |
|---|
| 2026.02.02 | ₩139,404 | ₩140,901 | ₩137,132 | ₩138,803 | -0.43% | 83.2만 |
|---|
| 2026.01.30 | ₩139,297 | ₩140,086 | ₩136,290 | ₩137,894 | -1.01% | 74.4만 |
|---|
| 2026.01.29 | ₩144,055 | ₩144,055 | ₩137,800 | ₩139,057 | -3.47% | 103.6만 |
|---|
| 2026.01.28 | ₩136,157 | ₩139,711 | ₩135,635 | ₩138,696 | +1.86% | 78.7만 |
|---|
| 2026.01.27 | ₩137,854 | ₩138,121 | ₩136,397 | ₩136,998 | -0.62% | 57.9만 |
|---|
| 2026.01.26 | ₩137,586 | ₩138,522 | ₩136,183 | ₩137,774 | +0.14% | 93만 |
|---|
| 2026.01.23 | ₩136,598 | ₩139,003 | ₩134,713 | ₩136,410 | -0.14% | 64.1만 |
|---|
| 2026.01.22 | ₩137,226 | ₩137,667 | ₩135,515 | ₩137,586 | +0.26% | 47.4만 |
|---|
| 2026.01.21 | ₩138,028 | ₩139,123 | ₩135,021 | ₩138,121 | +0.07% | 94.6만 |
|---|
| 2026.01.20 | ₩133,631 | ₩137,413 | ₩132,976 | ₩137,306 | +2.75% | 114.1만 |
|---|
| 2026.01.16 | ₩133,216 | ₩133,791 | ₩131,292 | ₩133,564 | +0.26% | 69.4만 |
|---|
| 2026.01.15 | ₩134,299 | ₩135,168 | ₩133,657 | ₩134,098 | -0.15% | 68.3만 |
|---|
| 2026.01.14 | ₩132,735 | ₩135,047 | ₩131,867 | ₩133,978 | +0.94% | 67.8만 |
|---|
| 2026.01.13 | ₩135,114 | ₩135,488 | ₩131,399 | ₩132,374 | -2.03% | 60.7만 |
|---|
| 2026.01.12 | ₩135,956 | ₩137,145 | ₩134,553 | ₩135,475 | -0.35% | 53.5만 |
|---|
| 2026.01.09 | ₩138,094 | ₩139,511 | ₩136,611 | ₩136,771 | -0.96% | 43.4만 |
|---|
| 2026.01.08 | ₩138,509 | ₩139,417 | ₩137,065 | ₩138,829 | +0.23% | 61.8만 |
|---|
| 2026.01.07 | ₩137,292 | ₩138,081 | ₩136,344 | ₩137,961 | +0.49% | 54.2만 |
|---|
| 2026.01.06 | ₩139,337 | ₩140,005 | ₩136,437 | ₩137,747 | -1.14% | 82.2만 |
|---|
| 2026.01.05 | ₩138,656 | ₩141,823 | ₩137,840 | ₩141,008 | +1.70% | 52.9만 |
|---|
| 2026.01.02 | ₩142,612 | ₩142,732 | ₩138,776 | ₩139,337 | -2.30% | 56만 |
|---|
| 2025.12.31 | ₩144,670 | ₩144,883 | ₩143,093 | ₩143,119 | -1.07% | 65.6만 |
|---|
| 2025.12.30 | ₩145,832 | ₩145,832 | ₩144,950 | ₩145,351 | -0.33% | 55.8만 |
|---|
| 2025.12.29 | ₩146,086 | ₩146,434 | ₩145,592 | ₩145,806 | -0.19% | 46.7만 |
|---|
| 2025.12.26 | ₩145,792 | ₩145,953 | ₩144,790 | ₩145,659 | -0.09% | 28.4만 |
|---|
| 2025.12.24 | ₩146,140 | ₩147,463 | ₩144,790 | ₩145,632 | -0.35% | 27만 |
|---|
| 2025.12.23 | ₩146,113 | ₩147,236 | ₩145,298 | ₩145,913 | -0.14% | 63.1만 |
|---|
| 2025.12.22 | ₩143,494 | ₩145,979 | ₩143,427 | ₩145,619 | +1.48% | 53.8만 |
|---|
| 2025.12.19 | ₩143,574 | ₩144,336 | ₩142,906 | ₩144,255 | +0.47% | 99.4만 |
|---|
| 2025.12.18 | ₩142,585 | ₩144,282 | ₩141,703 | ₩143,908 | +0.93% | 61.2만 |
|---|
| 2025.12.17 | ₩142,906 | ₩143,961 | ₩141,222 | ₩143,079 | +0.12% | 59.7만 |
|---|
| 2025.12.16 | ₩143,694 | ₩144,496 | ₩142,665 | ₩143,186 | -0.35% | 65.5만 |
|---|
| 2025.12.15 | ₩140,126 | ₩142,478 | ₩139,591 | ₩142,277 | +1.54% | 61.4만 |
|---|
| 2025.12.12 | ₩139,471 | ₩139,471 | ₩138,094 | ₩139,471 | 0.00% | 45.5만 |
|---|
| 2025.12.11 | ₩134,646 | ₩138,629 | ₩134,633 | ₩138,495 | +2.86% | 45만 |
|---|
| 2025.12.10 | ₩132,869 | ₩135,916 | ₩132,308 | ₩134,125 | +0.95% | 70.9만 |
|---|
| 2025.12.09 | ₩131,426 | ₩133,350 | ₩131,426 | ₩132,428 | +0.76% | 43.6만 |
|---|
| 2025.12.08 | ₩130,944 | ₩132,334 | ₩129,849 | ₩131,733 | +0.60% | 65.9만 |
|---|
| 2025.12.05 | ₩132,775 | ₩133,377 | ₩130,530 | ₩130,771 | -1.51% | 72.6만 |
|---|
| 2025.12.04 | ₩133,363 | ₩135,328 | ₩132,615 | ₩132,936 | -0.32% | 43.7만 |
|---|
| 2025.12.03 | ₩136,036 | ₩137,092 | ₩132,989 | ₩133,083 | -2.17% | 80.2만 |
|---|
| 2025.12.02 | ₩136,451 | ₩136,611 | ₩134,606 | ₩135,796 | -0.48% | 79.4만 |
|---|
| 2025.12.01 | ₩136,584 | ₩137,226 | ₩135,261 | ₩136,598 | +0.01% | 82.7만 |
|---|
| 2025.11.28 | ₩136,825 | ₩137,119 | ₩135,742 | ₩136,638 | -0.14% | 20.5만 |
|---|
| 2025.11.26 | ₩134,326 | ₩137,319 | ₩134,018 | ₩136,504 | +1.62% | 92.6만 |
|---|
| 2025.11.25 | ₩134,179 | ₩135,462 | ₩133,604 | ₩133,858 | -0.24% | 71.2만 |
|---|
| 2025.11.24 | ₩135,234 | ₩135,234 | ₩132,708 | ₩133,069 | -1.60% | 81.4만 |
|---|
| 2025.11.21 | ₩134,646 | ₩136,491 | ₩134,098 | ₩134,833 | +0.14% | 50만 |
|---|
| 2025.11.20 | ₩133,671 | ₩134,914 | ₩132,682 | ₩134,339 | +0.50% | 53.1만 |
|---|
| 2025.11.19 | ₩134,419 | ₩135,274 | ₩132,602 | ₩132,762 | -1.23% | 47.6만 |
|---|
| 2025.11.18 | ₩134,285 | ₩135,702 | ₩133,591 | ₩134,860 | +0.43% | 49.4만 |
|---|
| 2025.11.17 | ₩137,373 | ₩137,747 | ₩134,539 | ₩134,593 | -2.02% | 72.8만 |
|---|
| 2025.11.14 | ₩137,787 | ₩138,575 | ₩136,370 | ₩136,598 | -0.86% | 74.9만 |
|---|
| 2025.11.13 | ₩136,103 | ₩137,439 | ₩135,742 | ₩137,239 | +0.83% | 58.5만 |
|---|
| 2025.11.12 | ₩133,938 | ₩136,023 | ₩133,697 | ₩135,822 | +1.41% | 50만 |
|---|
| 2025.11.11 | ₩133,297 | ₩135,421 | ₩133,297 | ₩134,392 | +0.82% | 53.6만 |
|---|
| 2025.11.10 | ₩132,214 | ₩134,660 | ₩132,214 | ₩133,243 | +0.78% | 60.1만 |
|---|
| 2025.11.07 | ₩131,279 | ₩133,176 | ₩130,236 | ₩133,029 | +1.33% | 70.3만 |
|---|
| 2025.11.06 | ₩129,982 | ₩130,971 | ₩129,434 | ₩130,423 | +0.34% | 59.5만 |
|---|
| 2025.11.05 | ₩128,699 | ₩129,969 | ₩127,964 | ₩129,354 | +0.51% | 67만 |
|---|
| 2025.11.04 | ₩126,588 | ₩128,552 | ₩126,467 | ₩128,272 | +1.33% | 80.3만 |
|---|
| 2025.11.03 | ₩124,289 | ₩126,147 | ₩123,260 | ₩126,080 | +1.44% | 105.9만 |
|---|
| 2025.10.31 | ₩123,714 | ₩125,559 | ₩123,661 | ₩125,171 | +1.18% | 106.8만 |
|---|
| 2025.10.30 | ₩120,520 | ₩125,759 | ₩119,585 | ₩124,957 | +3.68% | 123만 |
|---|
| 2025.10.29 | ₩118,262 | ₩119,839 | ₩117,700 | ₩117,941 | -0.27% | 110.6만 |
|---|
| 2025.10.28 | ₩121,188 | ₩121,696 | ₩118,622 | ₩119,063 | -1.75% | 106.3만 |
|---|
| 2025.10.27 | ₩122,017 | ₩122,070 | ₩121,041 | ₩121,910 | -0.09% | 90.6만 |
|---|
| 2025.10.24 | ₩123,982 | ₩124,556 | ₩121,482 | ₩121,803 | -1.76% | 93.5만 |
|---|
| 2025.10.23 | ₩122,805 | ₩123,848 | ₩122,084 | ₩123,607 | +0.65% | 67.3만 |
|---|
| 2025.10.22 | ₩123,233 | ₩123,233 | ₩120,787 | ₩122,859 | -0.30% | 85.7만 |
|---|
| 2025.10.21 | ₩123,434 | ₩123,794 | ₩122,418 | ₩122,993 | -0.36% | 106.3만 |
|---|
| 2025.10.20 | ₩125,198 | ₩125,198 | ₩121,830 | ₩122,966 | -1.78% | 84.5만 |
|---|
| 2025.10.17 | ₩123,394 | ₩124,155 | ₩122,645 | ₩123,647 | +0.21% | 85.3만 |
|---|
| 2025.10.16 | ₩126,294 | ₩126,294 | ₩122,805 | ₩123,113 | -2.52% | 70.4만 |
|---|
| 2025.10.15 | ₩132,161 | ₩132,187 | ₩128,298 | ₩128,312 | -2.91% | 74.9만 |
|---|
| 2025.10.14 | ₩128,726 | ₩132,147 | ₩128,726 | ₩132,147 | +2.66% | 57.6만 |
|---|
| 2025.10.13 | ₩128,272 | ₩131,292 | ₩128,084 | ₩130,089 | +1.42% | 50만 |
|---|
| 2025.10.10 | ₩129,782 | ₩130,209 | ₩128,459 | ₩128,579 | -0.93% | 41.2만 |
|---|