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 | ₩129,933 | ₩130,788 | ₩128,743 | ₩129,278 | -0.50% | 50만 |
| 2026.10.08 | ₩127,340 | ₩130,761 | ₩126,765 | ₩130,307 | +2.33% | 60.3만 |
| 2026.10.07 | ₩127,808 | ₩128,476 | ₩127,206 | ₩127,433 | -0.29% | 76.5만 |
| 2026.10.06 | ₩128,329 | ₩129,264 | ₩127,634 | ₩128,516 | +0.15% | 77.6만 |
| 2026.10.05 | ₩126,872 | ₩129,037 | ₩125,977 | ₩127,794 | +0.73% | 60만 |
| 2026.10.02 | ₩128,315 | ₩128,369 | ₩124,319 | ₩126,805 | -1.18% | 90.2만 |
| 2026.10.01 | ₩125,175 | ₩127,714 | ₩124,359 | ₩127,647 | +1.98% | 70만 |
| 2026.09.30 | ₩126,525 | ₩127,260 | ₩125,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,896 |
| -0.50% |
| 105.9만 |
| 2026.09.29 | ₩125,709 | ₩127,433 | ₩125,709 | ₩127,286 | +1.25% | 82.5만 |
|---|
| 2026.09.28 | ₩126,364 | ₩126,912 | ₩125,295 | ₩126,231 | -0.11% | 69.6만 |
|---|
| 2026.09.25 | ₩127,206 | ₩127,286 | ₩126,070 | ₩126,231 | -0.77% | 44.2만 |
|---|
| 2026.09.24 | ₩127,620 | ₩128,716 | ₩126,337 | ₩126,591 | -0.81% | 50.4만 |
|---|
| 2026.09.23 | ₩128,302 | ₩129,625 | ₩127,313 | ₩127,380 | -0.72% | 71.2만 |
|---|
| 2026.09.22 | ₩131,122 | ₩131,122 | ₩128,489 | ₩128,676 | -1.87% | 59.1만 |
|---|
| 2026.09.21 | ₩132,592 | ₩133,635 | ₩130,481 | ₩130,935 | -1.25% | 56.7만 |
|---|
| 2026.09.18 | ₩132,993 | ₩134,062 | ₩131,884 | ₩132,579 | -0.31% | 100.3만 |
|---|
| 2026.09.17 | ₩133,595 | ₩134,517 | ₩132,338 | ₩133,621 | +0.02% | 82.6만 |
|---|
| 2026.09.16 | ₩133,260 | ₩133,822 | ₩131,683 | ₩133,100 | -0.12% | 80.2만 |
|---|
| 2026.09.15 | ₩132,712 | ₩134,570 | ₩132,218 | ₩134,370 | +1.25% | 82.8만 |
|---|
| 2026.09.14 | ₩132,178 | ₩134,757 | ₩132,165 | ₩133,648 | +1.11% | 72.5만 |
|---|
| 2026.09.11 | ₩132,699 | ₩133,381 | ₩129,451 | ₩131,296 | -1.06% | 88.2만 |
|---|
| 2026.09.10 | ₩133,528 | ₩133,528 | ₩131,029 | ₩132,165 | -1.02% | 62.4만 |
|---|
| 2026.09.09 | ₩131,510 | ₩132,071 | ₩130,053 | ₩131,483 | -0.02% | 44.9만 |
|---|
| 2026.09.08 | ₩133,501 | ₩134,062 | ₩131,590 | ₩131,790 | -1.28% | 54.4만 |
|---|
| 2026.09.04 | ₩134,116 | ₩135,840 | ₩134,116 | ₩135,172 | +0.79% | 61.3만 |
|---|
| 2026.09.03 | ₩134,129 | ₩137,216 | ₩134,102 | ₩135,519 | +1.04% | 64.3만 |
|---|
| 2026.09.02 | ₩134,530 | ₩134,998 | ₩132,819 | ₩133,207 | -0.98% | 41.6만 |
|---|
| 2026.09.01 | ₩132,325 | ₩133,848 | ₩132,325 | ₩133,381 | +0.80% | 47.9만 |
|---|
| 2026.08.31 | ₩133,006 | ₩133,220 | ₩131,683 | ₩132,017 | -0.74% | 52.9만 |
|---|
| 2026.08.28 | ₩132,699 | ₩133,448 | ₩132,231 | ₩133,006 | +0.23% | 37.2만 |
|---|
| 2026.08.27 | ₩132,098 | ₩133,167 | ₩131,563 | ₩132,352 | +0.19% | 37.2만 |
|---|
| 2026.08.26 | ₩132,859 | ₩134,984 | ₩132,325 | ₩133,661 | +0.60% | 55.6만 |
|---|
| 2026.08.25 | ₩132,432 | ₩133,180 | ₩131,617 | ₩132,859 | +0.32% | 58만 |
|---|
| 2026.08.24 | ₩132,606 | ₩134,690 | ₩132,606 | ₩132,766 | +0.12% | 41.4만 |
|---|
| 2026.08.21 | ₩132,432 | ₩133,113 | ₩131,683 | ₩131,951 | -0.36% | 51.9만 |
|---|
| 2026.08.20 | ₩131,282 | ₩133,127 | ₩129,772 | ₩131,777 | +0.38% | 71.6만 |
|---|
| 2026.08.19 | ₩135,426 | ₩135,426 | ₩131,630 | ₩131,710 | -2.74% | 62만 |
|---|
| 2026.08.18 | ₩134,998 | ₩136,374 | ₩134,410 | ₩134,637 | -0.27% | 52.8만 |
|---|
| 2026.08.17 | ₩134,570 | ₩135,800 | ₩133,220 | ₩133,488 | -0.80% | 51.2만 |
|---|
| 2026.08.14 | ₩133,995 | ₩136,161 | ₩133,327 | ₩135,252 | +0.94% | 61.8만 |
|---|
| 2026.08.13 | ₩134,116 | ₩134,570 | ₩132,873 | ₩133,661 | -0.34% | 51만 |
|---|
| 2026.08.12 | ₩134,089 | ₩136,615 | ₩132,579 | ₩132,886 | -0.90% | 83.6만 |
|---|
| 2026.08.11 | ₩135,359 | ₩136,655 | ₩134,410 | ₩134,610 | -0.55% | 48.7만 |
|---|
| 2026.08.10 | ₩137,470 | ₩138,152 | ₩135,225 | ₩136,040 | -1.04% | 69.1만 |
|---|
| 2026.08.07 | ₩138,486 | ₩138,954 | ₩136,067 | ₩138,312 | -0.13% | 49.3만 |
|---|
| 2026.08.06 | ₩140,130 | ₩140,317 | ₩138,580 | ₩139,595 | -0.38% | 59.8만 |
|---|
| 2026.08.05 | ₩138,860 | ₩140,825 | ₩138,259 | ₩139,328 | +0.34% | 60.2만 |
|---|
| 2026.08.04 | ₩139,368 | ₩140,611 | ₩138,419 | ₩138,660 | -0.51% | 74.5만 |
|---|
| 2026.08.03 | ₩140,290 | ₩142,616 | ₩140,237 | ₩141,493 | +0.86% | 66만 |
|---|
| 2026.07.31 | ₩141,627 | ₩141,894 | ₩137,885 | ₩140,758 | -0.61% | 86.4만 |
|---|
| 2026.07.30 | ₩140,277 | ₩141,426 | ₩138,125 | ₩140,397 | +0.09% | 148.9만 |
|---|
| 2026.07.29 | ₩130,895 | ₩146,893 | ₩130,895 | ₩141,613 | +8.19% | 231.2만 |
|---|
| 2026.07.28 | ₩157,063 | ₩160,364 | ₩156,515 | ₩159,402 | +1.49% | 90.8만 |
|---|
| 2026.07.27 | ₩155,419 | ₩157,705 | ₩155,393 | ₩156,435 | +0.65% | 72.3만 |
|---|
| 2026.07.24 | ₩151,824 | ₩156,301 | ₩151,824 | ₩155,700 | +2.55% | 43.2만 |
|---|
| 2026.07.23 | ₩151,650 | ₩153,361 | ₩149,539 | ₩153,187 | +1.01% | 41.2만 |
|---|
| 2026.07.22 | ₩152,893 | ₩153,040 | ₩150,889 | ₩151,891 | -0.66% | 48.2만 |
|---|
| 2026.07.21 | ₩153,308 | ₩153,615 | ₩152,091 | ₩153,054 | -0.17% | 48.2만 |
|---|
| 2026.07.20 | ₩153,374 | ₩155,045 | ₩152,893 | ₩153,735 | +0.24% | 47.4만 |
|---|
| 2026.07.17 | ₩153,214 | ₩155,874 | ₩151,343 | ₩153,401 | +0.12% | 55만 |
|---|
| 2026.07.16 | ₩148,951 | ₩152,359 | ₩148,897 | ₩151,851 | +1.95% | 113.4만 |
|---|
| 2026.07.15 | ₩149,512 | ₩149,993 | ₩145,462 | ₩147,962 | -1.04% | 97만 |
|---|
| 2026.07.14 | ₩152,225 | ₩152,987 | ₩150,234 | ₩150,274 | -1.28% | 69.2만 |
|---|
| 2026.07.13 | ₩152,519 | ₩154,043 | ₩151,864 | ₩153,054 | +0.35% | 57.7만 |
|---|
| 2026.07.10 | ₩150,782 | ₩152,078 | ₩149,926 | ₩151,102 | +0.21% | 59.1만 |
|---|
| 2026.07.09 | ₩151,757 | ₩152,305 | ₩149,873 | ₩150,247 | -1.00% | 88만 |
|---|
| 2026.07.08 | ₩152,639 | ₩152,773 | ₩150,635 | ₩150,822 | -1.19% | 71.2만 |
|---|
| 2026.07.07 | ₩152,025 | ₩154,911 | ₩151,356 | ₩153,067 | +0.69% | 87.2만 |
|---|
| 2026.07.06 | ₩150,795 | ₩152,038 | ₩150,287 | ₩151,102 | +0.20% | 60.1만 |
|---|
| 2026.07.02 | ₩148,069 | ₩151,704 | ₩144,848 | ₩151,503 | +2.32% | 75.4만 |
|---|
| 2026.07.01 | ₩144,687 | ₩146,999 | ₩143,966 | ₩145,770 | +0.75% | 55.1만 |
|---|
| 2026.06.30 | ₩144,687 | ₩145,743 | ₩143,190 | ₩143,591 | -0.76% | 66.5만 |
|---|
| 2026.06.29 | ₩144,340 | ₩145,743 | ₩143,859 | ₩145,462 | +0.78% | 61.9만 |
|---|
| 2026.06.26 | ₩140,959 | ₩145,730 | ₩139,889 | ₩145,302 | +3.08% | 134.2만 |
|---|
| 2026.06.25 | ₩141,707 | ₩143,177 | ₩139,141 | ₩139,916 | -1.26% | 53.8만 |
|---|
| 2026.06.24 | ₩141,119 | ₩143,565 | ₩140,477 | ₩141,707 | +0.42% | 67.8만 |
|---|
| 2026.06.23 | ₩139,595 | ₩141,707 | ₩137,992 | ₩141,293 | +1.22% | 107.2만 |
|---|
| 2026.06.22 | ₩135,238 | ₩138,540 | ₩134,196 | ₩138,179 | +2.17% | 85.9만 |
|---|
| 2026.06.18 | ₩137,404 | ₩137,778 | ₩134,089 | ₩134,971 | -1.77% | 116.2만 |
|---|
| 2026.06.17 | ₩136,762 | ₩140,451 | ₩136,735 | ₩137,951 | +0.87% | 93.9만 |
|---|
| 2026.06.16 | ₩136,361 | ₩138,767 | ₩136,201 | ₩137,323 | +0.71% | 68.2만 |
|---|
| 2026.06.15 | ₩135,051 | ₩136,415 | ₩134,904 | ₩135,399 | +0.26% | 81.8만 |
|---|
| 2026.06.12 | ₩134,423 | ₩135,746 | ₩132,285 | ₩135,573 | +0.86% | 71.5만 |
|---|
| 2026.06.11 | ₩134,129 | ₩134,410 | ₩130,307 | ₩133,033 | -0.82% | 63.4만 |
|---|
| 2026.06.10 | ₩132,525 | ₩134,731 | ₩131,804 | ₩133,488 | +0.73% | 54.1만 |
|---|
| 2026.06.09 | ₩131,336 | ₩131,496 | ₩128,075 | ₩130,467 | -0.66% | 66.5만 |
|---|
| 2026.06.08 | ₩132,632 | ₩132,632 | ₩128,422 | ₩128,583 | -3.05% | 46만 |
|---|
| 2026.06.05 | ₩129,505 | ₩132,218 | ₩127,834 | ₩132,058 | +1.97% | 62.4만 |
|---|
| 2026.06.04 | ₩127,968 | ₩129,786 | ₩126,845 | ₩127,420 | -0.43% | 37.8만 |
|---|
| 2026.06.03 | ₩127,580 | ₩128,142 | ₩125,990 | ₩126,364 | -0.95% | 55.1만 |
|---|
| 2026.06.02 | ₩130,761 | ₩131,069 | ₩127,500 | ₩127,554 | -2.45% | 61만 |
|---|
| 2026.06.01 | ₩125,629 | ₩128,609 | ₩125,616 | ₩128,168 | +2.02% | 72만 |
|---|
| 2026.05.29 | ₩127,741 | ₩128,636 | ₩126,431 | ₩126,872 | -0.68% | 87.6만 |
|---|
| 2026.05.28 | ₩127,246 | ₩129,799 | ₩125,629 | ₩128,021 | +0.61% | 107.4만 |
|---|
| 2026.05.27 | ₩132,031 | ₩133,421 | ₩127,674 | ₩127,781 | -3.22% | 54.3만 |
|---|
| 2026.05.26 | ₩132,726 | ₩135,105 | ₩132,205 | ₩132,285 | -0.33% | 41.4만 |
|---|
| 2026.05.22 | ₩133,915 | ₩135,479 | ₩133,381 | ₩133,568 | -0.26% | 38.1만 |
|---|
| 2026.05.21 | ₩133,327 | ₩134,771 | ₩131,870 | ₩134,584 | +0.94% | 44.5만 |
|---|
| 2026.05.20 | ₩134,771 | ₩134,878 | ₩132,859 | ₩134,383 | -0.29% | 41.5만 |
|---|
| 2026.05.19 | ₩135,091 | ₩136,321 | ₩132,819 | ₩133,728 | -1.01% | 80만 |
|---|
| 2026.05.18 | ₩132,312 | ₩135,292 | ₩131,323 | ₩134,503 | +1.66% | 102.5만 |
|---|
| 2026.05.15 | ₩132,525 | ₩133,260 | ₩131,576 | ₩132,432 | -0.07% | 54.6만 |
|---|
| 2026.05.14 | ₩130,654 | ₩132,058 | ₩129,959 | ₩130,561 | -0.07% | 52만 |
|---|
| 2026.05.13 | ₩131,617 | ₩132,753 | ₩129,371 | ₩129,986 | -1.24% | 60.2만 |
|---|
| 2026.05.12 | ₩131,844 | ₩133,554 | ₩130,427 | ₩132,739 | +0.68% | 51.6만 |
|---|
| 2026.05.11 | ₩133,394 | ₩134,624 | ₩131,282 | ₩131,657 | -1.30% | 64.7만 |
|---|
| 2026.05.08 | ₩132,712 | ₩133,648 | ₩130,400 | ₩132,833 | +0.09% | 32.8만 |
|---|
| 2026.05.07 | ₩131,951 | ₩133,301 | ₩131,002 | ₩132,726 | +0.59% | 49.6만 |
|---|
| 2026.05.06 | ₩132,539 | ₩134,143 | ₩131,924 | ₩132,806 | +0.20% | 55.7만 |
|---|
| 2026.05.05 | ₩132,392 | ₩134,370 | ₩131,710 | ₩132,058 | -0.25% | 42만 |
|---|
| 2026.05.04 | ₩132,285 | ₩134,637 | ₩131,777 | ₩132,098 | -0.14% | 62.6만 |
|---|
| 2026.05.01 | ₩136,214 | ₩137,203 | ₩133,581 | ₩133,822 | -1.76% | 57.5만 |
|---|
| 2026.04.30 | ₩129,064 | ₩136,655 | ₩129,064 | ₩134,196 | +3.98% | 119.3만 |
|---|
| 2026.04.29 | ₩134,102 | ₩134,383 | ₩130,454 | ₩130,922 | -2.37% | 78.2만 |
|---|
| 2026.04.28 | ₩134,797 | ₩135,238 | ₩133,207 | ₩134,116 | -0.51% | 50.6만 |
|---|
| 2026.04.27 | ₩132,312 | ₩134,664 | ₩132,312 | ₩132,993 | +0.52% | 59.8만 |
|---|
| 2026.04.24 | ₩134,757 | ₩135,586 | ₩132,686 | ₩132,726 | -1.51% | 51.9만 |
|---|
| 2026.04.23 | ₩133,354 | ₩135,973 | ₩132,632 | ₩135,626 | +1.70% | 39.3만 |
|---|
| 2026.04.22 | ₩135,893 | ₩136,401 | ₩132,552 | ₩133,501 | -1.76% | 61.1만 |
|---|
| 2026.04.21 | ₩136,615 | ₩137,457 | ₩135,238 | ₩136,428 | -0.14% | 38.8만 |
|---|
| 2026.04.20 | ₩136,254 | ₩137,657 | ₩135,492 | ₩136,027 | -0.17% | 46.9만 |
|---|
| 2026.04.17 | ₩134,423 | ₩137,190 | ₩133,982 | ₩136,374 | +1.45% | 45.5만 |
|---|
| 2026.04.16 | ₩134,343 | ₩135,506 | ₩133,274 | ₩134,356 | +0.01% | 61.6만 |
|---|
| 2026.04.15 | ₩132,779 | ₩135,506 | ₩132,739 | ₩134,637 | +1.40% | 56만 |
|---|
| 2026.04.14 | ₩132,138 | ₩133,808 | ₩131,964 | ₩132,846 | +0.54% | 64만 |
|---|
| 2026.04.13 | ₩130,681 | ₩134,183 | ₩130,681 | ₩133,701 | +2.31% | 58.4만 |
|---|
| 2026.04.10 | ₩136,254 | ₩136,254 | ₩129,492 | ₩131,162 | -3.74% | 93.3만 |
|---|
| 2026.04.09 | ₩136,989 | ₩138,272 | ₩136,174 | ₩136,896 | -0.07% | 61만 |
|---|
| 2026.04.08 | ₩135,800 | ₩137,818 | ₩135,546 | ₩137,510 | +1.26% | 45.7만 |
|---|
| 2026.04.07 | ₩134,837 | ₩136,829 | ₩134,236 | ₩135,078 | +0.18% | 48.3만 |
|---|
| 2026.04.06 | ₩135,091 | ₩136,187 | ₩134,517 | ₩135,599 | +0.38% | 52.5만 |
|---|
| 2026.04.02 | ₩134,022 | ₩136,267 | ₩133,194 | ₩135,880 | +1.39% | 42.4만 |
|---|
| 2026.04.01 | ₩134,570 | ₩134,931 | ₩132,632 | ₩133,501 | -0.79% | 57.3만 |
|---|
| 2026.03.31 | ₩135,399 | ₩136,294 | ₩133,367 | ₩135,532 | +0.10% | 40.6만 |
|---|
| 2026.03.30 | ₩133,153 | ₩135,626 | ₩132,352 | ₩134,584 | +1.07% | 44.1만 |
|---|
| 2026.03.27 | ₩135,439 | ₩135,519 | ₩131,924 | ₩132,191 | -2.40% | 56.4만 |
|---|
| 2026.03.26 | ₩136,695 | ₩136,695 | ₩132,846 | ₩135,359 | -0.98% | 46.7만 |
|---|
| 2026.03.25 | ₩136,588 | ₩137,377 | ₩134,744 | ₩135,038 | -1.14% | 64.8만 |
|---|
| 2026.03.24 | ₩133,728 | ₩136,348 | ₩133,648 | ₩135,599 | +1.40% | 47.6만 |
|---|
| 2026.03.23 | ₩131,897 | ₩135,893 | ₩131,897 | ₩134,156 | +1.71% | 44.6만 |
|---|
| 2026.03.20 | ₩133,501 | ₩134,169 | ₩132,338 | ₩133,073 | -0.32% | 76.6만 |
|---|
| 2026.03.19 | ₩136,054 | ₩137,176 | ₩132,699 | ₩132,873 | -2.34% | 65.1만 |
|---|
| 2026.03.18 | ₩135,786 | ₩136,401 | ₩135,172 | ₩136,067 | +0.21% | 37.6만 |
|---|
| 2026.03.17 | ₩135,292 | ₩136,989 | ₩135,292 | ₩136,294 | +0.74% | 29.1만 |
|---|
| 2026.03.16 | ₩135,586 | ₩137,083 | ₩134,664 | ₩134,797 | -0.58% | 42.7만 |
|---|
| 2026.03.13 | ₩135,426 | ₩135,653 | ₩134,196 | ₩134,851 | -0.42% | 43.7만 |
|---|
| 2026.03.12 | ₩132,512 | ₩134,864 | ₩132,017 | ₩134,463 | +1.47% | 44.9만 |
|---|
| 2026.03.11 | ₩134,637 | ₩134,637 | ₩132,352 | ₩133,448 | -0.88% | 56.3만 |
|---|
| 2026.03.10 | ₩135,265 | ₩137,778 | ₩134,249 | ₩135,319 | +0.04% | 44.2만 |
|---|
| 2026.03.09 | ₩137,109 | ₩137,109 | ₩134,089 | ₩135,573 | -1.12% | 45.8만 |
|---|
| 2026.03.06 | ₩137,444 | ₩138,192 | ₩134,370 | ₩137,698 | +0.18% | 44.5만 |
|---|
| 2026.03.05 | ₩138,245 | ₩139,074 | ₩136,762 | ₩138,406 | +0.12% | 83만 |
|---|
| 2026.03.04 | ₩139,408 | ₩140,264 | ₩136,775 | ₩138,807 | -0.43% | 63.8만 |
|---|
| 2026.03.03 | ₩140,464 | ₩141,293 | ₩137,069 | ₩139,435 | -0.73% | 66.8만 |
|---|
| 2026.03.02 | ₩140,758 | ₩143,364 | ₩140,411 | ₩142,883 | +1.51% | 57.9만 |
|---|
| 2026.02.27 | ₩141,934 | ₩142,081 | ₩138,660 | ₩141,293 | -0.45% | 60.4만 |
|---|
| 2026.02.26 | ₩138,219 | ₩140,651 | ₩137,898 | ₩139,809 | +1.15% | 45.5만 |
|---|
| 2026.02.25 | ₩138,098 | ₩138,286 | ₩135,091 | ₩137,109 | -0.72% | 60.1만 |
|---|
| 2026.02.24 | ₩139,074 | ₩142,081 | ₩136,962 | ₩138,098 | -0.70% | 58.7만 |
|---|
| 2026.02.23 | ₩140,678 | ₩141,547 | ₩138,419 | ₩139,462 | -0.86% | 100.8만 |
|---|
| 2026.02.20 | ₩138,272 | ₩140,464 | ₩136,668 | ₩140,344 | +1.50% | 112만 |
|---|
| 2026.02.19 | ₩138,900 | ₩140,330 | ₩136,388 | ₩137,109 | -1.29% | 72.6만 |
|---|
| 2026.02.18 | ₩139,462 | ₩140,330 | ₩137,631 | ₩139,061 | -0.29% | 59.7만 |
|---|
| 2026.02.17 | ₩137,577 | ₩139,983 | ₩137,577 | ₩139,462 | +1.37% | 93.7만 |
|---|
| 2026.02.13 | ₩134,089 | ₩136,668 | ₩133,808 | ₩136,120 | +1.51% | 69.6만 |
|---|
| 2026.02.12 | ₩138,379 | ₩138,379 | ₩132,993 | ₩135,131 | -2.35% | 97.3만 |
|---|
| 2026.02.11 | ₩138,887 | ₩139,061 | ₩135,212 | ₩135,733 | -2.27% | 113.5만 |
|---|
| 2026.02.10 | ₩137,738 | ₩139,328 | ₩135,532 | ₩138,433 | +0.50% | 55.3만 |
|---|
| 2026.02.09 | ₩141,654 | ₩142,656 | ₩137,457 | ₩137,738 | -2.76% | 44.6만 |
|---|
| 2026.02.06 | ₩143,177 | ₩144,326 | ₩141,814 | ₩142,375 | -0.56% | 38.7만 |
|---|
| 2026.02.05 | ₩142,322 | ₩144,580 | ₩141,801 | ₩142,455 | +0.09% | 59.2만 |
|---|
| 2026.02.04 | ₩140,304 | ₩143,578 | ₩140,304 | ₩141,961 | +1.18% | 55.8만 |
|---|
| 2026.02.03 | ₩139,863 | ₩141,667 | ₩138,259 | ₩140,090 | +0.16% | 58.3만 |
|---|
| 2026.02.02 | ₩139,408 | ₩140,905 | ₩137,136 | ₩138,807 | -0.43% | 83.2만 |
|---|
| 2026.01.30 | ₩139,301 | ₩140,090 | ₩136,294 | ₩137,898 | -1.01% | 74.4만 |
|---|
| 2026.01.29 | ₩144,059 | ₩144,059 | ₩137,804 | ₩139,061 | -3.47% | 103.6만 |
|---|
| 2026.01.28 | ₩136,161 | ₩139,716 | ₩135,639 | ₩138,700 | +1.86% | 78.7만 |
|---|
| 2026.01.27 | ₩137,858 | ₩138,125 | ₩136,401 | ₩137,003 | -0.62% | 57.9만 |
|---|
| 2026.01.26 | ₩137,591 | ₩138,526 | ₩136,187 | ₩137,778 | +0.14% | 93만 |
|---|
| 2026.01.23 | ₩136,602 | ₩139,007 | ₩134,717 | ₩136,415 | -0.14% | 64.1만 |
|---|
| 2026.01.22 | ₩137,230 | ₩137,671 | ₩135,519 | ₩137,591 | +0.26% | 47.4만 |
|---|
| 2026.01.21 | ₩138,032 | ₩139,128 | ₩135,025 | ₩138,125 | +0.07% | 94.6만 |
|---|
| 2026.01.20 | ₩133,635 | ₩137,417 | ₩132,980 | ₩137,310 | +2.75% | 114.1만 |
|---|
| 2026.01.16 | ₩133,220 | ₩133,795 | ₩131,296 | ₩133,568 | +0.26% | 69.4만 |
|---|
| 2026.01.15 | ₩134,303 | ₩135,172 | ₩133,661 | ₩134,102 | -0.15% | 68.3만 |
|---|
| 2026.01.14 | ₩132,739 | ₩135,051 | ₩131,870 | ₩133,982 | +0.94% | 67.8만 |
|---|
| 2026.01.13 | ₩135,118 | ₩135,492 | ₩131,403 | ₩132,378 | -2.03% | 60.7만 |
|---|
| 2026.01.12 | ₩135,960 | ₩137,150 | ₩134,557 | ₩135,479 | -0.35% | 53.5만 |
|---|
| 2026.01.09 | ₩138,098 | ₩139,515 | ₩136,615 | ₩136,775 | -0.96% | 43.4만 |
|---|
| 2026.01.08 | ₩138,513 | ₩139,422 | ₩137,069 | ₩138,834 | +0.23% | 61.8만 |
|---|
| 2026.01.07 | ₩137,297 | ₩138,085 | ₩136,348 | ₩137,965 | +0.49% | 54.2만 |
|---|
| 2026.01.06 | ₩139,341 | ₩140,010 | ₩136,441 | ₩137,751 | -1.14% | 82.2만 |
|---|
| 2026.01.05 | ₩138,660 | ₩141,827 | ₩137,845 | ₩141,012 | +1.70% | 52.9만 |
|---|
| 2026.01.02 | ₩142,616 | ₩142,736 | ₩138,780 | ₩139,341 | -2.30% | 56만 |
|---|
| 2025.12.31 | ₩144,674 | ₩144,888 | ₩143,097 | ₩143,124 | -1.07% | 65.6만 |
|---|
| 2025.12.30 | ₩145,837 | ₩145,837 | ₩144,955 | ₩145,356 | -0.33% | 55.8만 |
|---|
| 2025.12.29 | ₩146,091 | ₩146,438 | ₩145,596 | ₩145,810 | -0.19% | 46.7만 |
|---|
| 2025.12.26 | ₩145,797 | ₩145,957 | ₩144,794 | ₩145,663 | -0.09% | 28.4만 |
|---|
| 2025.12.24 | ₩146,144 | ₩147,467 | ₩144,794 | ₩145,636 | -0.35% | 27만 |
|---|
| 2025.12.23 | ₩146,117 | ₩147,240 | ₩145,302 | ₩145,917 | -0.14% | 63.1만 |
|---|
| 2025.12.22 | ₩143,498 | ₩145,984 | ₩143,431 | ₩145,623 | +1.48% | 53.8만 |
|---|
| 2025.12.19 | ₩143,578 | ₩144,340 | ₩142,910 | ₩144,260 | +0.47% | 99.4만 |
|---|
| 2025.12.18 | ₩142,589 | ₩144,286 | ₩141,707 | ₩143,912 | +0.93% | 61.2만 |
|---|
| 2025.12.17 | ₩142,910 | ₩143,966 | ₩141,226 | ₩143,084 | +0.12% | 59.7만 |
|---|
| 2025.12.16 | ₩143,698 | ₩144,500 | ₩142,669 | ₩143,190 | -0.35% | 65.5만 |
|---|
| 2025.12.15 | ₩140,130 | ₩142,482 | ₩139,595 | ₩142,282 | +1.54% | 61.4만 |
|---|
| 2025.12.12 | ₩139,475 | ₩139,475 | ₩138,098 | ₩139,475 | 0.00% | 45.5만 |
|---|
| 2025.12.11 | ₩134,650 | ₩138,633 | ₩134,637 | ₩138,499 | +2.86% | 45만 |
|---|
| 2025.12.10 | ₩132,873 | ₩135,920 | ₩132,312 | ₩134,129 | +0.95% | 70.9만 |
|---|
| 2025.12.09 | ₩131,429 | ₩133,354 | ₩131,429 | ₩132,432 | +0.76% | 43.6만 |
|---|
| 2025.12.08 | ₩130,948 | ₩132,338 | ₩129,852 | ₩131,737 | +0.60% | 65.9만 |
|---|
| 2025.12.05 | ₩132,779 | ₩133,381 | ₩130,534 | ₩130,775 | -1.51% | 72.6만 |
|---|
| 2025.12.04 | ₩133,367 | ₩135,332 | ₩132,619 | ₩132,940 | -0.32% | 43.7만 |
|---|
| 2025.12.03 | ₩136,040 | ₩137,096 | ₩132,993 | ₩133,087 | -2.17% | 80.2만 |
|---|
| 2025.12.02 | ₩136,455 | ₩136,615 | ₩134,610 | ₩135,800 | -0.48% | 79.4만 |
|---|
| 2025.12.01 | ₩136,588 | ₩137,230 | ₩135,265 | ₩136,602 | +0.01% | 82.7만 |
|---|
| 2025.11.28 | ₩136,829 | ₩137,123 | ₩135,746 | ₩136,642 | -0.14% | 20.5만 |
|---|
| 2025.11.26 | ₩134,330 | ₩137,323 | ₩134,022 | ₩136,508 | +1.62% | 92.6만 |
|---|
| 2025.11.25 | ₩134,183 | ₩135,466 | ₩133,608 | ₩133,862 | -0.24% | 71.2만 |
|---|
| 2025.11.24 | ₩135,238 | ₩135,238 | ₩132,712 | ₩133,073 | -1.60% | 81.4만 |
|---|
| 2025.11.21 | ₩134,650 | ₩136,495 | ₩134,102 | ₩134,837 | +0.14% | 50만 |
|---|
| 2025.11.20 | ₩133,675 | ₩134,918 | ₩132,686 | ₩134,343 | +0.50% | 53.1만 |
|---|
| 2025.11.19 | ₩134,423 | ₩135,279 | ₩132,606 | ₩132,766 | -1.23% | 47.6만 |
|---|
| 2025.11.18 | ₩134,290 | ₩135,706 | ₩133,595 | ₩134,864 | +0.43% | 49.4만 |
|---|
| 2025.11.17 | ₩137,377 | ₩137,751 | ₩134,543 | ₩134,597 | -2.02% | 72.8만 |
|---|
| 2025.11.14 | ₩137,791 | ₩138,580 | ₩136,374 | ₩136,602 | -0.86% | 74.9만 |
|---|
| 2025.11.13 | ₩136,107 | ₩137,444 | ₩135,746 | ₩137,243 | +0.83% | 58.5만 |
|---|
| 2025.11.12 | ₩133,942 | ₩136,027 | ₩133,701 | ₩135,826 | +1.41% | 50만 |
|---|
| 2025.11.11 | ₩133,301 | ₩135,426 | ₩133,301 | ₩134,396 | +0.82% | 53.6만 |
|---|
| 2025.11.10 | ₩132,218 | ₩134,664 | ₩132,218 | ₩133,247 | +0.78% | 60.1만 |
|---|
| 2025.11.07 | ₩131,282 | ₩133,180 | ₩130,240 | ₩133,033 | +1.33% | 70.3만 |
|---|
| 2025.11.06 | ₩129,986 | ₩130,975 | ₩129,438 | ₩130,427 | +0.34% | 59.5만 |
|---|
| 2025.11.05 | ₩128,703 | ₩129,973 | ₩127,968 | ₩129,358 | +0.51% | 67만 |
|---|
| 2025.11.04 | ₩126,591 | ₩128,556 | ₩126,471 | ₩128,275 | +1.33% | 80.3만 |
|---|
| 2025.11.03 | ₩124,293 | ₩126,150 | ₩123,264 | ₩126,084 | +1.44% | 105.9만 |
|---|
| 2025.10.31 | ₩123,718 | ₩125,562 | ₩123,664 | ₩125,175 | +1.18% | 106.8만 |
|---|
| 2025.10.30 | ₩120,524 | ₩125,763 | ₩119,588 | ₩124,961 | +3.68% | 123만 |
|---|
| 2025.10.29 | ₩118,265 | ₩119,842 | ₩117,704 | ₩117,944 | -0.27% | 110.6만 |
|---|
| 2025.10.28 | ₩121,192 | ₩121,700 | ₩118,626 | ₩119,067 | -1.75% | 106.3만 |
|---|
| 2025.10.27 | ₩122,021 | ₩122,074 | ₩121,045 | ₩121,914 | -0.09% | 90.6만 |
|---|
| 2025.10.24 | ₩123,985 | ₩124,560 | ₩121,486 | ₩121,807 | -1.76% | 93.5만 |
|---|
| 2025.10.23 | ₩122,809 | ₩123,852 | ₩122,087 | ₩123,611 | +0.65% | 67.3만 |
|---|
| 2025.10.22 | ₩123,237 | ₩123,237 | ₩120,791 | ₩122,863 | -0.30% | 85.7만 |
|---|
| 2025.10.21 | ₩123,437 | ₩123,798 | ₩122,422 | ₩122,996 | -0.36% | 106.3만 |
|---|
| 2025.10.20 | ₩125,201 | ₩125,201 | ₩121,834 | ₩122,970 | -1.78% | 84.5만 |
|---|
| 2025.10.17 | ₩123,397 | ₩124,159 | ₩122,649 | ₩123,651 | +0.21% | 85.3만 |
|---|
| 2025.10.16 | ₩126,297 | ₩126,297 | ₩122,809 | ₩123,117 | -2.52% | 70.4만 |
|---|
| 2025.10.15 | ₩132,165 | ₩132,191 | ₩128,302 | ₩128,315 | -2.91% | 74.9만 |
|---|
| 2025.10.14 | ₩128,730 | ₩132,151 | ₩128,730 | ₩132,151 | +2.66% | 57.6만 |
|---|
| 2025.10.13 | ₩128,275 | ₩131,296 | ₩128,088 | ₩130,093 | +1.42% | 50만 |
|---|
| 2025.10.10 | ₩129,786 | ₩130,213 | ₩128,462 | ₩128,583 | -0.93% | 41.2만 |
|---|