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 | ₩130,081 | ₩130,938 | ₩128,891 | ₩129,426 | -0.50% | 50만 |
| 2026.10.08 | ₩127,486 | ₩130,911 | ₩126,910 | ₩130,456 | +2.33% | 60.3만 |
| 2026.10.07 | ₩127,954 | ₩128,623 | ₩127,352 | ₩127,579 | -0.29% | 76.5만 |
| 2026.10.06 | ₩128,476 | ₩129,412 | ₩127,780 | ₩128,663 | +0.15% | 77.6만 |
| 2026.10.05 | ₩127,017 | ₩129,185 | ₩126,121 | ₩127,941 | +0.73% | 60만 |
| 2026.10.02 | ₩128,462 | ₩128,516 | ₩124,462 | ₩126,950 | -1.18% | 90.2만 |
| 2026.10.01 | ₩125,318 | ₩127,860 | ₩124,502 | ₩127,793 | +1.98% | 70만 |
| 2026.09.30 | ₩126,669 | ₩127,405 | ₩125,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,041 |
| -0.50% |
| 105.9만 |
| 2026.09.29 | ₩125,853 | ₩127,579 | ₩125,853 | ₩127,432 | +1.25% | 82.5만 |
|---|
| 2026.09.28 | ₩126,509 | ₩127,057 | ₩125,438 | ₩126,375 | -0.11% | 69.6만 |
|---|
| 2026.09.25 | ₩127,352 | ₩127,432 | ₩126,214 | ₩126,375 | -0.77% | 44.2만 |
|---|
| 2026.09.24 | ₩127,767 | ₩128,864 | ₩126,482 | ₩126,736 | -0.81% | 50.4만 |
|---|
| 2026.09.23 | ₩128,449 | ₩129,774 | ₩127,459 | ₩127,526 | -0.72% | 71.2만 |
|---|
| 2026.09.22 | ₩131,272 | ₩131,272 | ₩128,636 | ₩128,824 | -1.87% | 59.1만 |
|---|
| 2026.09.21 | ₩132,744 | ₩133,788 | ₩130,630 | ₩131,085 | -1.25% | 56.7만 |
|---|
| 2026.09.18 | ₩133,145 | ₩134,216 | ₩132,035 | ₩132,731 | -0.31% | 100.3만 |
|---|
| 2026.09.17 | ₩133,747 | ₩134,671 | ₩132,490 | ₩133,774 | +0.02% | 82.6만 |
|---|
| 2026.09.16 | ₩133,413 | ₩133,975 | ₩131,834 | ₩133,252 | -0.12% | 80.2만 |
|---|
| 2026.09.15 | ₩132,864 | ₩134,724 | ₩132,369 | ₩134,524 | +1.25% | 82.8만 |
|---|
| 2026.09.14 | ₩132,329 | ₩134,912 | ₩132,316 | ₩133,801 | +1.11% | 72.5만 |
|---|
| 2026.09.11 | ₩132,851 | ₩133,533 | ₩129,600 | ₩131,446 | -1.06% | 88.2만 |
|---|
| 2026.09.10 | ₩133,681 | ₩133,681 | ₩131,179 | ₩132,316 | -1.02% | 62.4만 |
|---|
| 2026.09.09 | ₩131,660 | ₩132,222 | ₩130,202 | ₩131,633 | -0.02% | 44.9만 |
|---|
| 2026.09.08 | ₩133,654 | ₩134,216 | ₩131,740 | ₩131,941 | -1.28% | 54.4만 |
|---|
| 2026.09.04 | ₩134,269 | ₩135,995 | ₩134,269 | ₩135,326 | +0.79% | 61.3만 |
|---|
| 2026.09.03 | ₩134,283 | ₩137,373 | ₩134,256 | ₩135,674 | +1.04% | 64.3만 |
|---|
| 2026.09.02 | ₩134,684 | ₩135,152 | ₩132,971 | ₩133,359 | -0.98% | 41.6만 |
|---|
| 2026.09.01 | ₩132,476 | ₩134,002 | ₩132,476 | ₩133,533 | +0.80% | 47.9만 |
|---|
| 2026.08.31 | ₩133,159 | ₩133,373 | ₩131,834 | ₩132,169 | -0.74% | 52.9만 |
|---|
| 2026.08.28 | ₩132,851 | ₩133,600 | ₩132,383 | ₩133,159 | +0.23% | 37.2만 |
|---|
| 2026.08.27 | ₩132,249 | ₩133,319 | ₩131,714 | ₩132,503 | +0.19% | 37.2만 |
|---|
| 2026.08.26 | ₩133,012 | ₩135,139 | ₩132,476 | ₩133,814 | +0.60% | 55.6만 |
|---|
| 2026.08.25 | ₩132,583 | ₩133,333 | ₩131,767 | ₩133,012 | +0.32% | 58만 |
|---|
| 2026.08.24 | ₩132,757 | ₩134,845 | ₩132,757 | ₩132,918 | +0.12% | 41.4만 |
|---|
| 2026.08.21 | ₩132,583 | ₩133,266 | ₩131,834 | ₩132,102 | -0.36% | 51.9만 |
|---|
| 2026.08.20 | ₩131,433 | ₩133,279 | ₩129,921 | ₩131,928 | +0.38% | 71.6만 |
|---|
| 2026.08.19 | ₩135,581 | ₩135,581 | ₩131,781 | ₩131,861 | -2.74% | 62만 |
|---|
| 2026.08.18 | ₩135,152 | ₩136,531 | ₩134,564 | ₩134,791 | -0.27% | 52.8만 |
|---|
| 2026.08.17 | ₩134,724 | ₩135,955 | ₩133,373 | ₩133,640 | -0.80% | 51.2만 |
|---|
| 2026.08.14 | ₩134,149 | ₩136,316 | ₩133,480 | ₩135,407 | +0.94% | 61.8만 |
|---|
| 2026.08.13 | ₩134,269 | ₩134,724 | ₩133,025 | ₩133,814 | -0.34% | 51만 |
|---|
| 2026.08.12 | ₩134,243 | ₩136,771 | ₩132,731 | ₩133,038 | -0.90% | 83.6만 |
|---|
| 2026.08.11 | ₩135,514 | ₩136,812 | ₩134,564 | ₩134,764 | -0.55% | 48.7만 |
|---|
| 2026.08.10 | ₩137,628 | ₩138,310 | ₩135,380 | ₩136,196 | -1.04% | 69.1만 |
|---|
| 2026.08.07 | ₩138,645 | ₩139,113 | ₩136,223 | ₩138,471 | -0.13% | 49.3만 |
|---|
| 2026.08.06 | ₩140,290 | ₩140,478 | ₩138,738 | ₩139,755 | -0.38% | 59.8만 |
|---|
| 2026.08.05 | ₩139,019 | ₩140,986 | ₩138,417 | ₩139,488 | +0.34% | 60.2만 |
|---|
| 2026.08.04 | ₩139,528 | ₩140,772 | ₩138,578 | ₩138,819 | -0.51% | 74.5만 |
|---|
| 2026.08.03 | ₩140,451 | ₩142,779 | ₩140,397 | ₩141,655 | +0.86% | 66만 |
|---|
| 2026.07.31 | ₩141,789 | ₩142,057 | ₩138,042 | ₩140,919 | -0.61% | 86.4만 |
|---|
| 2026.07.30 | ₩140,438 | ₩141,588 | ₩138,283 | ₩140,558 | +0.09% | 148.9만 |
|---|
| 2026.07.29 | ₩131,045 | ₩147,061 | ₩131,045 | ₩141,776 | +8.19% | 231.2만 |
|---|
| 2026.07.28 | ₩157,243 | ₩160,548 | ₩156,694 | ₩159,584 | +1.49% | 90.8만 |
|---|
| 2026.07.27 | ₩155,597 | ₩157,885 | ₩155,570 | ₩156,614 | +0.65% | 72.3만 |
|---|
| 2026.07.24 | ₩151,998 | ₩156,480 | ₩151,998 | ₩155,878 | +2.55% | 43.2만 |
|---|
| 2026.07.23 | ₩151,824 | ₩153,537 | ₩149,710 | ₩153,363 | +1.01% | 41.2만 |
|---|
| 2026.07.22 | ₩153,068 | ₩153,216 | ₩151,061 | ₩152,065 | -0.66% | 48.2만 |
|---|
| 2026.07.21 | ₩153,483 | ₩153,791 | ₩152,266 | ₩153,229 | -0.17% | 48.2만 |
|---|
| 2026.07.20 | ₩153,550 | ₩155,223 | ₩153,068 | ₩153,911 | +0.24% | 47.4만 |
|---|
| 2026.07.17 | ₩153,389 | ₩156,052 | ₩151,516 | ₩153,577 | +0.12% | 55만 |
|---|
| 2026.07.16 | ₩149,121 | ₩152,533 | ₩149,068 | ₩152,025 | +1.95% | 113.4만 |
|---|
| 2026.07.15 | ₩149,683 | ₩150,165 | ₩145,629 | ₩148,131 | -1.04% | 97만 |
|---|
| 2026.07.14 | ₩152,399 | ₩153,162 | ₩150,406 | ₩150,446 | -1.28% | 69.2만 |
|---|
| 2026.07.13 | ₩152,694 | ₩154,219 | ₩152,038 | ₩153,229 | +0.35% | 57.7만 |
|---|
| 2026.07.10 | ₩150,954 | ₩152,252 | ₩150,098 | ₩151,275 | +0.21% | 59.1만 |
|---|
| 2026.07.09 | ₩151,931 | ₩152,480 | ₩150,044 | ₩150,419 | -1.00% | 88만 |
|---|
| 2026.07.08 | ₩152,814 | ₩152,948 | ₩150,807 | ₩150,994 | -1.19% | 71.2만 |
|---|
| 2026.07.07 | ₩152,199 | ₩155,089 | ₩151,530 | ₩153,242 | +0.69% | 87.2만 |
|---|
| 2026.07.06 | ₩150,968 | ₩152,212 | ₩150,459 | ₩151,275 | +0.20% | 60.1만 |
|---|
| 2026.07.02 | ₩148,238 | ₩151,878 | ₩145,014 | ₩151,677 | +2.32% | 75.4만 |
|---|
| 2026.07.01 | ₩144,853 | ₩147,168 | ₩144,130 | ₩145,937 | +0.75% | 55.1만 |
|---|
| 2026.06.30 | ₩144,853 | ₩145,910 | ₩143,354 | ₩143,756 | -0.76% | 66.5만 |
|---|
| 2026.06.29 | ₩144,505 | ₩145,910 | ₩144,023 | ₩145,629 | +0.78% | 61.9만 |
|---|
| 2026.06.26 | ₩141,120 | ₩145,897 | ₩140,050 | ₩145,468 | +3.08% | 134.2만 |
|---|
| 2026.06.25 | ₩141,869 | ₩143,341 | ₩139,300 | ₩140,076 | -1.26% | 53.8만 |
|---|
| 2026.06.24 | ₩141,280 | ₩143,729 | ₩140,638 | ₩141,869 | +0.42% | 67.8만 |
|---|
| 2026.06.23 | ₩139,755 | ₩141,869 | ₩138,150 | ₩141,454 | +1.22% | 107.2만 |
|---|
| 2026.06.22 | ₩135,393 | ₩138,698 | ₩134,350 | ₩138,337 | +2.17% | 85.9만 |
|---|
| 2026.06.18 | ₩137,561 | ₩137,935 | ₩134,243 | ₩135,126 | -1.77% | 116.2만 |
|---|
| 2026.06.17 | ₩136,919 | ₩140,611 | ₩136,892 | ₩138,109 | +0.87% | 93.9만 |
|---|
| 2026.06.16 | ₩136,517 | ₩138,926 | ₩136,357 | ₩137,481 | +0.71% | 68.2만 |
|---|
| 2026.06.15 | ₩135,206 | ₩136,571 | ₩135,059 | ₩135,554 | +0.26% | 81.8만 |
|---|
| 2026.06.12 | ₩134,577 | ₩135,902 | ₩132,436 | ₩135,728 | +0.86% | 71.5만 |
|---|
| 2026.06.11 | ₩134,283 | ₩134,564 | ₩130,456 | ₩133,186 | -0.82% | 63.4만 |
|---|
| 2026.06.10 | ₩132,677 | ₩134,885 | ₩131,955 | ₩133,640 | +0.73% | 54.1만 |
|---|
| 2026.06.09 | ₩131,486 | ₩131,647 | ₩128,222 | ₩130,617 | -0.66% | 66.5만 |
|---|
| 2026.06.08 | ₩132,784 | ₩132,784 | ₩128,569 | ₩128,730 | -3.05% | 46만 |
|---|
| 2026.06.05 | ₩129,653 | ₩132,369 | ₩127,981 | ₩132,209 | +1.97% | 62.4만 |
|---|
| 2026.06.04 | ₩128,114 | ₩129,934 | ₩126,991 | ₩127,566 | -0.43% | 37.8만 |
|---|
| 2026.06.03 | ₩127,726 | ₩128,288 | ₩126,134 | ₩126,509 | -0.95% | 55.1만 |
|---|
| 2026.06.02 | ₩130,911 | ₩131,219 | ₩127,646 | ₩127,700 | -2.45% | 61만 |
|---|
| 2026.06.01 | ₩125,773 | ₩128,757 | ₩125,760 | ₩128,315 | +2.02% | 72만 |
|---|
| 2026.05.29 | ₩127,887 | ₩128,783 | ₩126,576 | ₩127,017 | -0.68% | 87.6만 |
|---|
| 2026.05.28 | ₩127,392 | ₩129,948 | ₩125,773 | ₩128,168 | +0.61% | 107.4만 |
|---|
| 2026.05.27 | ₩132,182 | ₩133,574 | ₩127,820 | ₩127,927 | -3.22% | 54.3만 |
|---|
| 2026.05.26 | ₩132,878 | ₩135,259 | ₩132,356 | ₩132,436 | -0.33% | 41.4만 |
|---|
| 2026.05.22 | ₩134,069 | ₩135,634 | ₩133,533 | ₩133,721 | -0.26% | 38.1만 |
|---|
| 2026.05.21 | ₩133,480 | ₩134,925 | ₩132,021 | ₩134,738 | +0.94% | 44.5만 |
|---|
| 2026.05.20 | ₩134,925 | ₩135,032 | ₩133,012 | ₩134,537 | -0.29% | 41.5만 |
|---|
| 2026.05.19 | ₩135,246 | ₩136,477 | ₩132,971 | ₩133,881 | -1.01% | 80만 |
|---|
| 2026.05.18 | ₩132,463 | ₩135,447 | ₩131,473 | ₩134,657 | +1.66% | 102.5만 |
|---|
| 2026.05.15 | ₩132,677 | ₩133,413 | ₩131,727 | ₩132,583 | -0.07% | 54.6만 |
|---|
| 2026.05.14 | ₩130,804 | ₩132,209 | ₩130,108 | ₩130,710 | -0.07% | 52만 |
|---|
| 2026.05.13 | ₩131,767 | ₩132,905 | ₩129,519 | ₩130,135 | -1.24% | 60.2만 |
|---|
| 2026.05.12 | ₩131,995 | ₩133,707 | ₩130,576 | ₩132,891 | +0.68% | 51.6만 |
|---|
| 2026.05.11 | ₩133,547 | ₩134,778 | ₩131,433 | ₩131,807 | -1.30% | 64.7만 |
|---|
| 2026.05.08 | ₩132,864 | ₩133,801 | ₩130,550 | ₩132,985 | +0.09% | 32.8만 |
|---|
| 2026.05.07 | ₩132,102 | ₩133,453 | ₩131,152 | ₩132,878 | +0.59% | 49.6만 |
|---|
| 2026.05.06 | ₩132,690 | ₩134,296 | ₩132,075 | ₩132,958 | +0.20% | 55.7만 |
|---|
| 2026.05.05 | ₩132,543 | ₩134,524 | ₩131,861 | ₩132,209 | -0.25% | 42만 |
|---|
| 2026.05.04 | ₩132,436 | ₩134,791 | ₩131,928 | ₩132,249 | -0.14% | 62.6만 |
|---|
| 2026.05.01 | ₩136,370 | ₩137,360 | ₩133,734 | ₩133,975 | -1.76% | 57.5만 |
|---|
| 2026.04.30 | ₩129,212 | ₩136,812 | ₩129,212 | ₩134,350 | +3.98% | 119.3만 |
|---|
| 2026.04.29 | ₩134,256 | ₩134,537 | ₩130,603 | ₩131,071 | -2.37% | 78.2만 |
|---|
| 2026.04.28 | ₩134,952 | ₩135,393 | ₩133,359 | ₩134,269 | -0.51% | 50.6만 |
|---|
| 2026.04.27 | ₩132,463 | ₩134,818 | ₩132,463 | ₩133,145 | +0.52% | 59.8만 |
|---|
| 2026.04.24 | ₩134,912 | ₩135,741 | ₩132,838 | ₩132,878 | -1.51% | 51.9만 |
|---|
| 2026.04.23 | ₩133,507 | ₩136,129 | ₩132,784 | ₩135,781 | +1.70% | 39.3만 |
|---|
| 2026.04.22 | ₩136,049 | ₩136,557 | ₩132,704 | ₩133,654 | -1.76% | 61.1만 |
|---|
| 2026.04.21 | ₩136,771 | ₩137,614 | ₩135,393 | ₩136,584 | -0.14% | 38.8만 |
|---|
| 2026.04.20 | ₩136,410 | ₩137,815 | ₩135,647 | ₩136,183 | -0.17% | 46.9만 |
|---|
| 2026.04.17 | ₩134,577 | ₩137,347 | ₩134,136 | ₩136,531 | +1.45% | 45.5만 |
|---|
| 2026.04.16 | ₩134,497 | ₩135,661 | ₩133,426 | ₩134,510 | +0.01% | 61.6만 |
|---|
| 2026.04.15 | ₩132,931 | ₩135,661 | ₩132,891 | ₩134,791 | +1.40% | 56만 |
|---|
| 2026.04.14 | ₩132,289 | ₩133,962 | ₩132,115 | ₩132,998 | +0.54% | 64만 |
|---|
| 2026.04.13 | ₩130,831 | ₩134,336 | ₩130,831 | ₩133,855 | +2.31% | 58.4만 |
|---|
| 2026.04.10 | ₩136,410 | ₩136,410 | ₩129,640 | ₩131,312 | -3.74% | 93.3만 |
|---|
| 2026.04.09 | ₩137,146 | ₩138,431 | ₩136,330 | ₩137,052 | -0.07% | 61만 |
|---|
| 2026.04.08 | ₩135,955 | ₩137,976 | ₩135,701 | ₩137,668 | +1.26% | 45.7만 |
|---|
| 2026.04.07 | ₩134,992 | ₩136,985 | ₩134,390 | ₩135,233 | +0.18% | 48.3만 |
|---|
| 2026.04.06 | ₩135,246 | ₩136,343 | ₩134,671 | ₩135,754 | +0.38% | 52.5만 |
|---|
| 2026.04.02 | ₩134,176 | ₩136,423 | ₩133,346 | ₩136,035 | +1.39% | 42.4만 |
|---|
| 2026.04.01 | ₩134,724 | ₩135,085 | ₩132,784 | ₩133,654 | -0.79% | 57.3만 |
|---|
| 2026.03.31 | ₩135,554 | ₩136,450 | ₩133,520 | ₩135,688 | +0.10% | 40.6만 |
|---|
| 2026.03.30 | ₩133,306 | ₩135,781 | ₩132,503 | ₩134,738 | +1.07% | 44.1만 |
|---|
| 2026.03.27 | ₩135,594 | ₩135,674 | ₩132,075 | ₩132,343 | -2.40% | 56.4만 |
|---|
| 2026.03.26 | ₩136,852 | ₩136,852 | ₩132,998 | ₩135,514 | -0.98% | 46.7만 |
|---|
| 2026.03.25 | ₩136,745 | ₩137,534 | ₩134,898 | ₩135,193 | -1.14% | 64.8만 |
|---|
| 2026.03.24 | ₩133,881 | ₩136,504 | ₩133,801 | ₩135,754 | +1.40% | 47.6만 |
|---|
| 2026.03.23 | ₩132,048 | ₩136,049 | ₩132,048 | ₩134,309 | +1.71% | 44.6만 |
|---|
| 2026.03.20 | ₩133,654 | ₩134,323 | ₩132,490 | ₩133,226 | -0.32% | 76.6만 |
|---|
| 2026.03.19 | ₩136,209 | ₩137,333 | ₩132,851 | ₩133,025 | -2.34% | 65.1만 |
|---|
| 2026.03.18 | ₩135,942 | ₩136,557 | ₩135,326 | ₩136,223 | +0.21% | 37.6만 |
|---|
| 2026.03.17 | ₩135,447 | ₩137,146 | ₩135,447 | ₩136,450 | +0.74% | 29.1만 |
|---|
| 2026.03.16 | ₩135,741 | ₩137,240 | ₩134,818 | ₩134,952 | -0.58% | 42.7만 |
|---|
| 2026.03.13 | ₩135,581 | ₩135,808 | ₩134,350 | ₩135,005 | -0.42% | 43.7만 |
|---|
| 2026.03.12 | ₩132,664 | ₩135,019 | ₩132,169 | ₩134,617 | +1.47% | 44.9만 |
|---|
| 2026.03.11 | ₩134,791 | ₩134,791 | ₩132,503 | ₩133,600 | -0.88% | 56.3만 |
|---|
| 2026.03.10 | ₩135,420 | ₩137,935 | ₩134,403 | ₩135,474 | +0.04% | 44.2만 |
|---|
| 2026.03.09 | ₩137,266 | ₩137,266 | ₩134,243 | ₩135,728 | -1.12% | 45.8만 |
|---|
| 2026.03.06 | ₩137,601 | ₩138,350 | ₩134,524 | ₩137,855 | +0.18% | 44.5만 |
|---|
| 2026.03.05 | ₩138,404 | ₩139,233 | ₩136,919 | ₩138,564 | +0.12% | 83만 |
|---|
| 2026.03.04 | ₩139,568 | ₩140,424 | ₩136,932 | ₩138,966 | -0.43% | 63.8만 |
|---|
| 2026.03.03 | ₩140,625 | ₩141,454 | ₩137,226 | ₩139,595 | -0.73% | 66.8만 |
|---|
| 2026.03.02 | ₩140,919 | ₩143,528 | ₩140,571 | ₩143,047 | +1.51% | 57.9만 |
|---|
| 2026.02.27 | ₩142,097 | ₩142,244 | ₩138,819 | ₩141,454 | -0.45% | 60.4만 |
|---|
| 2026.02.26 | ₩138,377 | ₩140,812 | ₩138,056 | ₩139,969 | +1.15% | 45.5만 |
|---|
| 2026.02.25 | ₩138,257 | ₩138,444 | ₩135,246 | ₩137,266 | -0.72% | 60.1만 |
|---|
| 2026.02.24 | ₩139,233 | ₩142,244 | ₩137,119 | ₩138,257 | -0.70% | 58.7만 |
|---|
| 2026.02.23 | ₩140,839 | ₩141,709 | ₩138,578 | ₩139,621 | -0.86% | 100.8만 |
|---|
| 2026.02.20 | ₩138,431 | ₩140,625 | ₩136,825 | ₩140,504 | +1.50% | 112만 |
|---|
| 2026.02.19 | ₩139,059 | ₩140,491 | ₩136,544 | ₩137,266 | -1.29% | 72.6만 |
|---|
| 2026.02.18 | ₩139,621 | ₩140,491 | ₩137,788 | ₩139,220 | -0.29% | 59.7만 |
|---|
| 2026.02.17 | ₩137,735 | ₩140,143 | ₩137,735 | ₩139,621 | +1.37% | 93.7만 |
|---|
| 2026.02.13 | ₩134,243 | ₩136,825 | ₩133,962 | ₩136,276 | +1.51% | 69.6만 |
|---|
| 2026.02.12 | ₩138,538 | ₩138,538 | ₩133,145 | ₩135,286 | -2.35% | 97.3만 |
|---|
| 2026.02.11 | ₩139,046 | ₩139,220 | ₩135,366 | ₩135,888 | -2.27% | 113.5만 |
|---|
| 2026.02.10 | ₩137,895 | ₩139,488 | ₩135,688 | ₩138,591 | +0.50% | 55.3만 |
|---|
| 2026.02.09 | ₩141,816 | ₩142,819 | ₩137,614 | ₩137,895 | -2.76% | 44.6만 |
|---|
| 2026.02.06 | ₩143,341 | ₩144,492 | ₩141,976 | ₩142,538 | -0.56% | 38.7만 |
|---|
| 2026.02.05 | ₩142,485 | ₩144,746 | ₩141,963 | ₩142,618 | +0.09% | 59.2만 |
|---|
| 2026.02.04 | ₩140,464 | ₩143,742 | ₩140,464 | ₩142,123 | +1.18% | 55.8만 |
|---|
| 2026.02.03 | ₩140,023 | ₩141,829 | ₩138,417 | ₩140,250 | +0.16% | 58.3만 |
|---|
| 2026.02.02 | ₩139,568 | ₩141,066 | ₩137,293 | ₩138,966 | -0.43% | 83.2만 |
|---|
| 2026.01.30 | ₩139,461 | ₩140,250 | ₩136,450 | ₩138,056 | -1.01% | 74.4만 |
|---|
| 2026.01.29 | ₩144,224 | ₩144,224 | ₩137,962 | ₩139,220 | -3.47% | 103.6만 |
|---|
| 2026.01.28 | ₩136,316 | ₩139,876 | ₩135,795 | ₩138,859 | +1.86% | 78.7만 |
|---|
| 2026.01.27 | ₩138,016 | ₩138,283 | ₩136,557 | ₩137,159 | -0.62% | 57.9만 |
|---|
| 2026.01.26 | ₩137,748 | ₩138,685 | ₩136,343 | ₩137,935 | +0.14% | 93만 |
|---|
| 2026.01.23 | ₩136,758 | ₩139,166 | ₩134,871 | ₩136,571 | -0.14% | 64.1만 |
|---|
| 2026.01.22 | ₩137,387 | ₩137,828 | ₩135,674 | ₩137,748 | +0.26% | 47.4만 |
|---|
| 2026.01.21 | ₩138,190 | ₩139,287 | ₩135,179 | ₩138,283 | +0.07% | 94.6만 |
|---|
| 2026.01.20 | ₩133,788 | ₩137,574 | ₩133,132 | ₩137,467 | +2.75% | 114.1만 |
|---|
| 2026.01.16 | ₩133,373 | ₩133,948 | ₩131,446 | ₩133,721 | +0.26% | 69.4만 |
|---|
| 2026.01.15 | ₩134,457 | ₩135,326 | ₩133,814 | ₩134,256 | -0.15% | 68.3만 |
|---|
| 2026.01.14 | ₩132,891 | ₩135,206 | ₩132,021 | ₩134,136 | +0.94% | 67.8만 |
|---|
| 2026.01.13 | ₩135,273 | ₩135,647 | ₩131,553 | ₩132,530 | -2.03% | 60.7만 |
|---|
| 2026.01.12 | ₩136,116 | ₩137,307 | ₩134,711 | ₩135,634 | -0.35% | 53.5만 |
|---|
| 2026.01.09 | ₩138,257 | ₩139,675 | ₩136,771 | ₩136,932 | -0.96% | 43.4만 |
|---|
| 2026.01.08 | ₩138,671 | ₩139,581 | ₩137,226 | ₩138,992 | +0.23% | 61.8만 |
|---|
| 2026.01.07 | ₩137,454 | ₩138,243 | ₩136,504 | ₩138,123 | +0.49% | 54.2만 |
|---|
| 2026.01.06 | ₩139,501 | ₩140,170 | ₩136,597 | ₩137,909 | -1.14% | 82.2만 |
|---|
| 2026.01.05 | ₩138,819 | ₩141,990 | ₩138,002 | ₩141,173 | +1.70% | 52.9만 |
|---|
| 2026.01.02 | ₩142,779 | ₩142,899 | ₩138,939 | ₩139,501 | -2.30% | 56만 |
|---|
| 2025.12.31 | ₩144,840 | ₩145,054 | ₩143,261 | ₩143,287 | -1.07% | 65.6만 |
|---|
| 2025.12.30 | ₩146,004 | ₩146,004 | ₩145,121 | ₩145,522 | -0.33% | 55.8만 |
|---|
| 2025.12.29 | ₩146,258 | ₩146,606 | ₩145,763 | ₩145,977 | -0.19% | 46.7만 |
|---|
| 2025.12.26 | ₩145,964 | ₩146,124 | ₩144,960 | ₩145,830 | -0.09% | 28.4만 |
|---|
| 2025.12.24 | ₩146,311 | ₩147,636 | ₩144,960 | ₩145,803 | -0.35% | 27만 |
|---|
| 2025.12.23 | ₩146,285 | ₩147,409 | ₩145,468 | ₩146,084 | -0.14% | 63.1만 |
|---|
| 2025.12.22 | ₩143,662 | ₩146,151 | ₩143,595 | ₩145,790 | +1.48% | 53.8만 |
|---|
| 2025.12.19 | ₩143,742 | ₩144,505 | ₩143,073 | ₩144,425 | +0.47% | 99.4만 |
|---|
| 2025.12.18 | ₩142,752 | ₩144,452 | ₩141,869 | ₩144,077 | +0.93% | 61.2만 |
|---|
| 2025.12.17 | ₩143,073 | ₩144,130 | ₩141,388 | ₩143,247 | +0.12% | 59.7만 |
|---|
| 2025.12.16 | ₩143,863 | ₩144,666 | ₩142,833 | ₩143,354 | -0.35% | 65.5만 |
|---|
| 2025.12.15 | ₩140,290 | ₩142,645 | ₩139,755 | ₩142,445 | +1.54% | 61.4만 |
|---|
| 2025.12.12 | ₩139,635 | ₩139,635 | ₩138,257 | ₩139,635 | 0.00% | 45.5만 |
|---|
| 2025.12.11 | ₩134,805 | ₩138,792 | ₩134,791 | ₩138,658 | +2.86% | 45만 |
|---|
| 2025.12.10 | ₩133,025 | ₩136,076 | ₩132,463 | ₩134,283 | +0.95% | 70.9만 |
|---|
| 2025.12.09 | ₩131,580 | ₩133,507 | ₩131,580 | ₩132,583 | +0.76% | 43.6만 |
|---|
| 2025.12.08 | ₩131,098 | ₩132,490 | ₩130,001 | ₩131,888 | +0.60% | 65.9만 |
|---|
| 2025.12.05 | ₩132,931 | ₩133,533 | ₩130,683 | ₩130,924 | -1.51% | 72.6만 |
|---|
| 2025.12.04 | ₩133,520 | ₩135,487 | ₩132,771 | ₩133,092 | -0.32% | 43.7만 |
|---|
| 2025.12.03 | ₩136,196 | ₩137,253 | ₩133,145 | ₩133,239 | -2.17% | 80.2만 |
|---|
| 2025.12.02 | ₩136,611 | ₩136,771 | ₩134,764 | ₩135,955 | -0.48% | 79.4만 |
|---|
| 2025.12.01 | ₩136,745 | ₩137,387 | ₩135,420 | ₩136,758 | +0.01% | 82.7만 |
|---|
| 2025.11.28 | ₩136,985 | ₩137,280 | ₩135,902 | ₩136,798 | -0.14% | 20.5만 |
|---|
| 2025.11.26 | ₩134,483 | ₩137,481 | ₩134,176 | ₩136,664 | +1.62% | 92.6만 |
|---|
| 2025.11.25 | ₩134,336 | ₩135,621 | ₩133,761 | ₩134,015 | -0.24% | 71.2만 |
|---|
| 2025.11.24 | ₩135,393 | ₩135,393 | ₩132,864 | ₩133,226 | -1.60% | 81.4만 |
|---|
| 2025.11.21 | ₩134,805 | ₩136,651 | ₩134,256 | ₩134,992 | +0.14% | 50만 |
|---|
| 2025.11.20 | ₩133,828 | ₩135,072 | ₩132,838 | ₩134,497 | +0.50% | 53.1만 |
|---|
| 2025.11.19 | ₩134,577 | ₩135,433 | ₩132,757 | ₩132,918 | -1.23% | 47.6만 |
|---|
| 2025.11.18 | ₩134,443 | ₩135,862 | ₩133,747 | ₩135,019 | +0.43% | 49.4만 |
|---|
| 2025.11.17 | ₩137,534 | ₩137,909 | ₩134,697 | ₩134,751 | -2.02% | 72.8만 |
|---|
| 2025.11.14 | ₩137,949 | ₩138,738 | ₩136,531 | ₩136,758 | -0.86% | 74.9만 |
|---|
| 2025.11.13 | ₩136,263 | ₩137,601 | ₩135,902 | ₩137,400 | +0.83% | 58.5만 |
|---|
| 2025.11.12 | ₩134,095 | ₩136,183 | ₩133,855 | ₩135,982 | +1.41% | 50만 |
|---|
| 2025.11.11 | ₩133,453 | ₩135,581 | ₩133,453 | ₩134,550 | +0.82% | 53.6만 |
|---|
| 2025.11.10 | ₩132,369 | ₩134,818 | ₩132,369 | ₩133,400 | +0.78% | 60.1만 |
|---|
| 2025.11.07 | ₩131,433 | ₩133,333 | ₩130,389 | ₩133,186 | +1.33% | 70.3만 |
|---|
| 2025.11.06 | ₩130,135 | ₩131,125 | ₩129,586 | ₩130,576 | +0.34% | 59.5만 |
|---|
| 2025.11.05 | ₩128,850 | ₩130,121 | ₩128,114 | ₩129,506 | +0.51% | 67만 |
|---|
| 2025.11.04 | ₩126,736 | ₩128,703 | ₩126,616 | ₩128,422 | +1.33% | 80.3만 |
|---|
| 2025.11.03 | ₩124,435 | ₩126,295 | ₩123,405 | ₩126,228 | +1.44% | 105.9만 |
|---|
| 2025.10.31 | ₩123,860 | ₩125,706 | ₩123,806 | ₩125,318 | +1.18% | 106.8만 |
|---|
| 2025.10.30 | ₩120,662 | ₩125,907 | ₩119,725 | ₩125,104 | +3.68% | 123만 |
|---|
| 2025.10.29 | ₩118,401 | ₩119,979 | ₩117,839 | ₩118,079 | -0.27% | 110.6만 |
|---|
| 2025.10.28 | ₩121,331 | ₩121,839 | ₩118,762 | ₩119,203 | -1.75% | 106.3만 |
|---|
| 2025.10.27 | ₩122,160 | ₩122,214 | ₩121,184 | ₩122,053 | -0.09% | 90.6만 |
|---|
| 2025.10.24 | ₩124,127 | ₩124,703 | ₩121,625 | ₩121,946 | -1.76% | 93.5만 |
|---|
| 2025.10.23 | ₩122,950 | ₩123,993 | ₩122,227 | ₩123,753 | +0.65% | 67.3만 |
|---|
| 2025.10.22 | ₩123,378 | ₩123,378 | ₩120,929 | ₩123,003 | -0.30% | 85.7만 |
|---|
| 2025.10.21 | ₩123,579 | ₩123,940 | ₩122,562 | ₩123,137 | -0.36% | 106.3만 |
|---|
| 2025.10.20 | ₩125,345 | ₩125,345 | ₩121,973 | ₩123,110 | -1.78% | 84.5만 |
|---|
| 2025.10.17 | ₩123,538 | ₩124,301 | ₩122,789 | ₩123,793 | +0.21% | 85.3만 |
|---|
| 2025.10.16 | ₩126,442 | ₩126,442 | ₩122,950 | ₩123,257 | -2.52% | 70.4만 |
|---|
| 2025.10.15 | ₩132,316 | ₩132,343 | ₩128,449 | ₩128,462 | -2.91% | 74.9만 |
|---|
| 2025.10.14 | ₩128,877 | ₩132,302 | ₩128,877 | ₩132,302 | +2.66% | 57.6만 |
|---|
| 2025.10.13 | ₩128,422 | ₩131,446 | ₩128,235 | ₩130,242 | +1.42% | 50만 |
|---|
| 2025.10.10 | ₩129,934 | ₩130,362 | ₩128,610 | ₩128,730 | -0.93% | 41.2만 |
|---|