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 | ₩130,122 | ₩130,979 | ₩128,931 | ₩129,466 | -0.50% | 50만 |
| 2026.10.08 | ₩127,526 | ₩130,952 | ₩126,950 | ₩130,497 | +2.33% | 60.3만 |
| 2026.10.07 | ₩127,994 | ₩128,663 | ₩127,392 | ₩127,619 | -0.29% | 76.5만 |
| 2026.10.06 | ₩128,516 | ₩129,453 | ₩127,820 | ₩128,703 | +0.15% | 77.6만 |
| 2026.10.05 | ₩127,057 | ₩129,225 | ₩126,160 | ₩127,981 | +0.73% | 60만 |
| 2026.10.02 | ₩128,503 | ₩128,556 | ₩124,501 | ₩126,990 | -1.18% | 90.2만 |
| 2026.10.01 | ₩125,357 | ₩127,900 | ₩124,541 | ₩127,833 | +1.98% | 70만 |
| 2026.09.30 | ₩126,709 | ₩127,445 | ₩125,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,080 |
| -0.50% |
| 105.9만 |
| 2026.09.29 | ₩125,893 | ₩127,619 | ₩125,893 | ₩127,472 | +1.25% | 82.5만 |
|---|
| 2026.09.28 | ₩126,549 | ₩127,097 | ₩125,478 | ₩126,415 | -0.11% | 69.6만 |
|---|
| 2026.09.25 | ₩127,392 | ₩127,472 | ₩126,254 | ₩126,415 | -0.77% | 44.2만 |
|---|
| 2026.09.24 | ₩127,807 | ₩128,904 | ₩126,522 | ₩126,776 | -0.81% | 50.4만 |
|---|
| 2026.09.23 | ₩128,489 | ₩129,814 | ₩127,499 | ₩127,566 | -0.72% | 71.2만 |
|---|
| 2026.09.22 | ₩131,313 | ₩131,313 | ₩128,677 | ₩128,864 | -1.87% | 59.1만 |
|---|
| 2026.09.21 | ₩132,786 | ₩133,830 | ₩130,671 | ₩131,126 | -1.25% | 56.7만 |
|---|
| 2026.09.18 | ₩133,187 | ₩134,258 | ₩132,076 | ₩132,772 | -0.31% | 100.3만 |
|---|
| 2026.09.17 | ₩133,789 | ₩134,713 | ₩132,531 | ₩133,816 | +0.02% | 82.6만 |
|---|
| 2026.09.16 | ₩133,455 | ₩134,017 | ₩131,876 | ₩133,294 | -0.12% | 80.2만 |
|---|
| 2026.09.15 | ₩132,906 | ₩134,767 | ₩132,411 | ₩134,566 | +1.25% | 82.8만 |
|---|
| 2026.09.14 | ₩132,371 | ₩134,954 | ₩132,357 | ₩133,843 | +1.11% | 72.5만 |
|---|
| 2026.09.11 | ₩132,893 | ₩133,575 | ₩129,640 | ₩131,487 | -1.06% | 88.2만 |
|---|
| 2026.09.10 | ₩133,723 | ₩133,723 | ₩131,220 | ₩132,357 | -1.02% | 62.4만 |
|---|
| 2026.09.09 | ₩131,702 | ₩132,264 | ₩130,243 | ₩131,675 | -0.02% | 44.9만 |
|---|
| 2026.09.08 | ₩133,696 | ₩134,258 | ₩131,782 | ₩131,983 | -1.28% | 54.4만 |
|---|
| 2026.09.04 | ₩134,311 | ₩136,038 | ₩134,311 | ₩135,369 | +0.79% | 61.3만 |
|---|
| 2026.09.03 | ₩134,325 | ₩137,417 | ₩134,298 | ₩135,717 | +1.04% | 64.3만 |
|---|
| 2026.09.02 | ₩134,726 | ₩135,195 | ₩133,013 | ₩133,401 | -0.98% | 41.6만 |
|---|
| 2026.09.01 | ₩132,518 | ₩134,044 | ₩132,518 | ₩133,575 | +0.80% | 47.9만 |
|---|
| 2026.08.31 | ₩133,201 | ₩133,415 | ₩131,876 | ₩132,210 | -0.74% | 52.9만 |
|---|
| 2026.08.28 | ₩132,893 | ₩133,642 | ₩132,424 | ₩133,201 | +0.23% | 37.2만 |
|---|
| 2026.08.27 | ₩132,290 | ₩133,361 | ₩131,755 | ₩132,545 | +0.19% | 37.2만 |
|---|
| 2026.08.26 | ₩133,053 | ₩135,181 | ₩132,518 | ₩133,856 | +0.60% | 55.6만 |
|---|
| 2026.08.25 | ₩132,625 | ₩133,375 | ₩131,809 | ₩133,053 | +0.32% | 58만 |
|---|
| 2026.08.24 | ₩132,799 | ₩134,887 | ₩132,799 | ₩132,960 | +0.12% | 41.4만 |
|---|
| 2026.08.21 | ₩132,625 | ₩133,308 | ₩131,876 | ₩132,143 | -0.36% | 51.9만 |
|---|
| 2026.08.20 | ₩131,474 | ₩133,321 | ₩129,962 | ₩131,969 | +0.38% | 71.6만 |
|---|
| 2026.08.19 | ₩135,623 | ₩135,623 | ₩131,822 | ₩131,902 | -2.74% | 62만 |
|---|
| 2026.08.18 | ₩135,195 | ₩136,573 | ₩134,606 | ₩134,833 | -0.27% | 52.8만 |
|---|
| 2026.08.17 | ₩134,767 | ₩135,998 | ₩133,415 | ₩133,682 | -0.80% | 51.2만 |
|---|
| 2026.08.14 | ₩134,191 | ₩136,359 | ₩133,522 | ₩135,449 | +0.94% | 61.8만 |
|---|
| 2026.08.13 | ₩134,311 | ₩134,767 | ₩133,067 | ₩133,856 | -0.34% | 51만 |
|---|
| 2026.08.12 | ₩134,285 | ₩136,814 | ₩132,772 | ₩133,080 | -0.90% | 83.6만 |
|---|
| 2026.08.11 | ₩135,556 | ₩136,854 | ₩134,606 | ₩134,807 | -0.55% | 48.7만 |
|---|
| 2026.08.10 | ₩137,671 | ₩138,354 | ₩135,422 | ₩136,239 | -1.04% | 69.1만 |
|---|
| 2026.08.07 | ₩138,688 | ₩139,157 | ₩136,266 | ₩138,514 | -0.13% | 49.3만 |
|---|
| 2026.08.06 | ₩140,334 | ₩140,522 | ₩138,782 | ₩139,799 | -0.38% | 59.8만 |
|---|
| 2026.08.05 | ₩139,063 | ₩141,030 | ₩138,461 | ₩139,531 | +0.34% | 60.2만 |
|---|
| 2026.08.04 | ₩139,571 | ₩140,816 | ₩138,621 | ₩138,862 | -0.51% | 74.5만 |
|---|
| 2026.08.03 | ₩140,495 | ₩142,824 | ₩140,441 | ₩141,700 | +0.86% | 66만 |
|---|
| 2026.07.31 | ₩141,833 | ₩142,101 | ₩138,086 | ₩140,963 | -0.61% | 86.4만 |
|---|
| 2026.07.30 | ₩140,482 | ₩141,633 | ₩138,327 | ₩140,602 | +0.09% | 148.9만 |
|---|
| 2026.07.29 | ₩131,086 | ₩147,107 | ₩131,086 | ₩141,820 | +8.19% | 231.2만 |
|---|
| 2026.07.28 | ₩157,292 | ₩160,598 | ₩156,744 | ₩159,635 | +1.49% | 90.8만 |
|---|
| 2026.07.27 | ₩155,646 | ₩157,935 | ₩155,619 | ₩156,663 | +0.65% | 72.3만 |
|---|
| 2026.07.24 | ₩152,046 | ₩156,529 | ₩152,046 | ₩155,927 | +2.55% | 43.2만 |
|---|
| 2026.07.23 | ₩151,872 | ₩153,585 | ₩149,757 | ₩153,411 | +1.01% | 41.2만 |
|---|
| 2026.07.22 | ₩153,116 | ₩153,264 | ₩151,109 | ₩152,113 | -0.66% | 48.2만 |
|---|
| 2026.07.21 | ₩153,531 | ₩153,839 | ₩152,313 | ₩153,277 | -0.17% | 48.2만 |
|---|
| 2026.07.20 | ₩153,598 | ₩155,271 | ₩153,116 | ₩153,960 | +0.24% | 47.4만 |
|---|
| 2026.07.17 | ₩153,438 | ₩156,101 | ₩151,564 | ₩153,625 | +0.12% | 55만 |
|---|
| 2026.07.16 | ₩149,168 | ₩152,581 | ₩149,114 | ₩152,072 | +1.95% | 113.4만 |
|---|
| 2026.07.15 | ₩149,730 | ₩150,212 | ₩145,675 | ₩148,178 | -1.04% | 97만 |
|---|
| 2026.07.14 | ₩152,447 | ₩153,210 | ₩150,453 | ₩150,493 | -1.28% | 69.2만 |
|---|
| 2026.07.13 | ₩152,742 | ₩154,267 | ₩152,086 | ₩153,277 | +0.35% | 57.7만 |
|---|
| 2026.07.10 | ₩151,002 | ₩152,300 | ₩150,145 | ₩151,323 | +0.21% | 59.1만 |
|---|
| 2026.07.09 | ₩151,979 | ₩152,527 | ₩150,092 | ₩150,466 | -1.00% | 88만 |
|---|
| 2026.07.08 | ₩152,862 | ₩152,996 | ₩150,854 | ₩151,042 | -1.19% | 71.2만 |
|---|
| 2026.07.07 | ₩152,246 | ₩155,137 | ₩151,577 | ₩153,290 | +0.69% | 87.2만 |
|---|
| 2026.07.06 | ₩151,015 | ₩152,260 | ₩150,506 | ₩151,323 | +0.20% | 60.1만 |
|---|
| 2026.07.02 | ₩148,285 | ₩151,925 | ₩145,059 | ₩151,724 | +2.32% | 75.4만 |
|---|
| 2026.07.01 | ₩144,898 | ₩147,214 | ₩144,176 | ₩145,983 | +0.75% | 55.1만 |
|---|
| 2026.06.30 | ₩144,898 | ₩145,956 | ₩143,399 | ₩143,801 | -0.76% | 66.5만 |
|---|
| 2026.06.29 | ₩144,550 | ₩145,956 | ₩144,069 | ₩145,675 | +0.78% | 61.9만 |
|---|
| 2026.06.26 | ₩141,164 | ₩145,942 | ₩140,093 | ₩145,514 | +3.08% | 134.2만 |
|---|
| 2026.06.25 | ₩141,914 | ₩143,386 | ₩139,344 | ₩140,120 | -1.26% | 53.8만 |
|---|
| 2026.06.24 | ₩141,325 | ₩143,774 | ₩140,682 | ₩141,914 | +0.42% | 67.8만 |
|---|
| 2026.06.23 | ₩139,799 | ₩141,914 | ₩138,193 | ₩141,499 | +1.22% | 107.2만 |
|---|
| 2026.06.22 | ₩135,436 | ₩138,742 | ₩134,392 | ₩138,380 | +2.17% | 85.9만 |
|---|
| 2026.06.18 | ₩137,604 | ₩137,979 | ₩134,285 | ₩135,168 | -1.77% | 116.2만 |
|---|
| 2026.06.17 | ₩136,962 | ₩140,656 | ₩136,935 | ₩138,153 | +0.87% | 93.9만 |
|---|
| 2026.06.16 | ₩136,560 | ₩138,969 | ₩136,399 | ₩137,524 | +0.71% | 68.2만 |
|---|
| 2026.06.15 | ₩135,248 | ₩136,614 | ₩135,101 | ₩135,596 | +0.26% | 81.8만 |
|---|
| 2026.06.12 | ₩134,619 | ₩135,944 | ₩132,478 | ₩135,770 | +0.86% | 71.5만 |
|---|
| 2026.06.11 | ₩134,325 | ₩134,606 | ₩130,497 | ₩133,227 | -0.82% | 63.4만 |
|---|
| 2026.06.10 | ₩132,719 | ₩134,927 | ₩131,996 | ₩133,682 | +0.73% | 54.1만 |
|---|
| 2026.06.09 | ₩131,528 | ₩131,688 | ₩128,262 | ₩130,658 | -0.66% | 66.5만 |
|---|
| 2026.06.08 | ₩132,826 | ₩132,826 | ₩128,610 | ₩128,770 | -3.05% | 46만 |
|---|
| 2026.06.05 | ₩129,694 | ₩132,411 | ₩128,021 | ₩132,250 | +1.97% | 62.4만 |
|---|
| 2026.06.04 | ₩128,155 | ₩129,975 | ₩127,030 | ₩127,606 | -0.43% | 37.8만 |
|---|
| 2026.06.03 | ₩127,767 | ₩128,329 | ₩126,174 | ₩126,549 | -0.95% | 55.1만 |
|---|
| 2026.06.02 | ₩130,952 | ₩131,260 | ₩127,686 | ₩127,740 | -2.45% | 61만 |
|---|
| 2026.06.01 | ₩125,812 | ₩128,797 | ₩125,799 | ₩128,355 | +2.02% | 72만 |
|---|
| 2026.05.29 | ₩127,927 | ₩128,824 | ₩126,615 | ₩127,057 | -0.68% | 87.6만 |
|---|
| 2026.05.28 | ₩127,432 | ₩129,988 | ₩125,812 | ₩128,208 | +0.61% | 107.4만 |
|---|
| 2026.05.27 | ₩132,224 | ₩133,615 | ₩127,860 | ₩127,967 | -3.22% | 54.3만 |
|---|
| 2026.05.26 | ₩132,919 | ₩135,302 | ₩132,397 | ₩132,478 | -0.33% | 41.4만 |
|---|
| 2026.05.22 | ₩134,111 | ₩135,677 | ₩133,575 | ₩133,763 | -0.26% | 38.1만 |
|---|
| 2026.05.21 | ₩133,522 | ₩134,967 | ₩132,063 | ₩134,780 | +0.94% | 44.5만 |
|---|
| 2026.05.20 | ₩134,967 | ₩135,074 | ₩133,053 | ₩134,579 | -0.29% | 41.5만 |
|---|
| 2026.05.19 | ₩135,289 | ₩136,520 | ₩133,013 | ₩133,923 | -1.01% | 80만 |
|---|
| 2026.05.18 | ₩132,505 | ₩135,489 | ₩131,514 | ₩134,700 | +1.66% | 102.5만 |
|---|
| 2026.05.15 | ₩132,719 | ₩133,455 | ₩131,768 | ₩132,625 | -0.07% | 54.6만 |
|---|
| 2026.05.14 | ₩130,845 | ₩132,250 | ₩130,149 | ₩130,751 | -0.07% | 52만 |
|---|
| 2026.05.13 | ₩131,809 | ₩132,946 | ₩129,560 | ₩130,176 | -1.24% | 60.2만 |
|---|
| 2026.05.12 | ₩132,036 | ₩133,749 | ₩130,617 | ₩132,933 | +0.68% | 51.6만 |
|---|
| 2026.05.11 | ₩133,589 | ₩134,820 | ₩131,474 | ₩131,849 | -1.30% | 64.7만 |
|---|
| 2026.05.08 | ₩132,906 | ₩133,843 | ₩130,591 | ₩133,027 | +0.09% | 32.8만 |
|---|
| 2026.05.07 | ₩132,143 | ₩133,495 | ₩131,193 | ₩132,919 | +0.59% | 49.6만 |
|---|
| 2026.05.06 | ₩132,732 | ₩134,338 | ₩132,116 | ₩133,000 | +0.20% | 55.7만 |
|---|
| 2026.05.05 | ₩132,585 | ₩134,566 | ₩131,902 | ₩132,250 | -0.25% | 42만 |
|---|
| 2026.05.04 | ₩132,478 | ₩134,833 | ₩131,969 | ₩132,290 | -0.14% | 62.6만 |
|---|
| 2026.05.01 | ₩136,413 | ₩137,403 | ₩133,776 | ₩134,017 | -1.76% | 57.5만 |
|---|
| 2026.04.30 | ₩129,252 | ₩136,854 | ₩129,252 | ₩134,392 | +3.98% | 119.3만 |
|---|
| 2026.04.29 | ₩134,298 | ₩134,579 | ₩130,644 | ₩131,113 | -2.37% | 78.2만 |
|---|
| 2026.04.28 | ₩134,994 | ₩135,436 | ₩133,401 | ₩134,311 | -0.51% | 50.6만 |
|---|
| 2026.04.27 | ₩132,505 | ₩134,860 | ₩132,505 | ₩133,187 | +0.52% | 59.8만 |
|---|
| 2026.04.24 | ₩134,954 | ₩135,784 | ₩132,879 | ₩132,919 | -1.51% | 51.9만 |
|---|
| 2026.04.23 | ₩133,549 | ₩136,172 | ₩132,826 | ₩135,824 | +1.70% | 39.3만 |
|---|
| 2026.04.22 | ₩136,092 | ₩136,600 | ₩132,745 | ₩133,696 | -1.76% | 61.1만 |
|---|
| 2026.04.21 | ₩136,814 | ₩137,658 | ₩135,436 | ₩136,627 | -0.14% | 38.8만 |
|---|
| 2026.04.20 | ₩136,453 | ₩137,858 | ₩135,690 | ₩136,225 | -0.17% | 46.9만 |
|---|
| 2026.04.17 | ₩134,619 | ₩137,390 | ₩134,178 | ₩136,573 | +1.45% | 45.5만 |
|---|
| 2026.04.16 | ₩134,539 | ₩135,703 | ₩133,468 | ₩134,552 | +0.01% | 61.6만 |
|---|
| 2026.04.15 | ₩132,973 | ₩135,703 | ₩132,933 | ₩134,833 | +1.40% | 56만 |
|---|
| 2026.04.14 | ₩132,331 | ₩134,004 | ₩132,157 | ₩133,040 | +0.54% | 64만 |
|---|
| 2026.04.13 | ₩130,872 | ₩134,378 | ₩130,872 | ₩133,897 | +2.31% | 58.4만 |
|---|
| 2026.04.10 | ₩136,453 | ₩136,453 | ₩129,680 | ₩131,354 | -3.74% | 93.3만 |
|---|
| 2026.04.09 | ₩137,189 | ₩138,474 | ₩136,373 | ₩137,095 | -0.07% | 61만 |
|---|
| 2026.04.08 | ₩135,998 | ₩138,019 | ₩135,744 | ₩137,711 | +1.26% | 45.7만 |
|---|
| 2026.04.07 | ₩135,034 | ₩137,028 | ₩134,432 | ₩135,275 | +0.18% | 48.3만 |
|---|
| 2026.04.06 | ₩135,289 | ₩136,386 | ₩134,713 | ₩135,797 | +0.38% | 52.5만 |
|---|
| 2026.04.02 | ₩134,218 | ₩136,466 | ₩133,388 | ₩136,078 | +1.39% | 42.4만 |
|---|
| 2026.04.01 | ₩134,767 | ₩135,128 | ₩132,826 | ₩133,696 | -0.79% | 57.3만 |
|---|
| 2026.03.31 | ₩135,596 | ₩136,493 | ₩133,562 | ₩135,730 | +0.10% | 40.6만 |
|---|
| 2026.03.30 | ₩133,348 | ₩135,824 | ₩132,545 | ₩134,780 | +1.07% | 44.1만 |
|---|
| 2026.03.27 | ₩135,636 | ₩135,717 | ₩132,116 | ₩132,384 | -2.40% | 56.4만 |
|---|
| 2026.03.26 | ₩136,895 | ₩136,895 | ₩133,040 | ₩135,556 | -0.98% | 46.7만 |
|---|
| 2026.03.25 | ₩136,788 | ₩137,577 | ₩134,941 | ₩135,235 | -1.14% | 64.8만 |
|---|
| 2026.03.24 | ₩133,923 | ₩136,547 | ₩133,843 | ₩135,797 | +1.40% | 47.6만 |
|---|
| 2026.03.23 | ₩132,090 | ₩136,092 | ₩132,090 | ₩134,352 | +1.71% | 44.6만 |
|---|
| 2026.03.20 | ₩133,696 | ₩134,365 | ₩132,531 | ₩133,267 | -0.32% | 76.6만 |
|---|
| 2026.03.19 | ₩136,252 | ₩137,376 | ₩132,893 | ₩133,067 | -2.34% | 65.1만 |
|---|
| 2026.03.18 | ₩135,984 | ₩136,600 | ₩135,369 | ₩136,266 | +0.21% | 37.6만 |
|---|
| 2026.03.17 | ₩135,489 | ₩137,189 | ₩135,489 | ₩136,493 | +0.74% | 29.1만 |
|---|
| 2026.03.16 | ₩135,784 | ₩137,283 | ₩134,860 | ₩134,994 | -0.58% | 42.7만 |
|---|
| 2026.03.13 | ₩135,623 | ₩135,851 | ₩134,392 | ₩135,048 | -0.42% | 43.7만 |
|---|
| 2026.03.12 | ₩132,705 | ₩135,061 | ₩132,210 | ₩134,659 | +1.47% | 44.9만 |
|---|
| 2026.03.11 | ₩134,833 | ₩134,833 | ₩132,545 | ₩133,642 | -0.88% | 56.3만 |
|---|
| 2026.03.10 | ₩135,462 | ₩137,979 | ₩134,445 | ₩135,516 | +0.04% | 44.2만 |
|---|
| 2026.03.09 | ₩137,310 | ₩137,310 | ₩134,285 | ₩135,770 | -1.12% | 45.8만 |
|---|
| 2026.03.06 | ₩137,644 | ₩138,394 | ₩134,566 | ₩137,898 | +0.18% | 44.5만 |
|---|
| 2026.03.05 | ₩138,447 | ₩139,277 | ₩136,962 | ₩138,608 | +0.12% | 83만 |
|---|
| 2026.03.04 | ₩139,612 | ₩140,468 | ₩136,975 | ₩139,009 | -0.43% | 63.8만 |
|---|
| 2026.03.03 | ₩140,669 | ₩141,499 | ₩137,269 | ₩139,638 | -0.73% | 66.8만 |
|---|
| 2026.03.02 | ₩140,963 | ₩143,573 | ₩140,615 | ₩143,092 | +1.51% | 57.9만 |
|---|
| 2026.02.27 | ₩142,141 | ₩142,288 | ₩138,862 | ₩141,499 | -0.45% | 60.4만 |
|---|
| 2026.02.26 | ₩138,420 | ₩140,856 | ₩138,099 | ₩140,013 | +1.15% | 45.5만 |
|---|
| 2026.02.25 | ₩138,300 | ₩138,487 | ₩135,289 | ₩137,310 | -0.72% | 60.1만 |
|---|
| 2026.02.24 | ₩139,277 | ₩142,288 | ₩137,162 | ₩138,300 | -0.70% | 58.7만 |
|---|
| 2026.02.23 | ₩140,883 | ₩141,753 | ₩138,621 | ₩139,665 | -0.86% | 100.8만 |
|---|
| 2026.02.20 | ₩138,474 | ₩140,669 | ₩136,868 | ₩140,549 | +1.50% | 112만 |
|---|
| 2026.02.19 | ₩139,103 | ₩140,535 | ₩136,587 | ₩137,310 | -1.29% | 72.6만 |
|---|
| 2026.02.18 | ₩139,665 | ₩140,535 | ₩137,832 | ₩139,264 | -0.29% | 59.7만 |
|---|
| 2026.02.17 | ₩137,778 | ₩140,187 | ₩137,778 | ₩139,665 | +1.37% | 93.7만 |
|---|
| 2026.02.13 | ₩134,285 | ₩136,868 | ₩134,004 | ₩136,319 | +1.51% | 69.6만 |
|---|
| 2026.02.12 | ₩138,581 | ₩138,581 | ₩133,187 | ₩135,329 | -2.35% | 97.3만 |
|---|
| 2026.02.11 | ₩139,090 | ₩139,264 | ₩135,409 | ₩135,931 | -2.27% | 113.5만 |
|---|
| 2026.02.10 | ₩137,939 | ₩139,531 | ₩135,730 | ₩138,635 | +0.50% | 55.3만 |
|---|
| 2026.02.09 | ₩141,860 | ₩142,864 | ₩137,658 | ₩137,939 | -2.76% | 44.6만 |
|---|
| 2026.02.06 | ₩143,386 | ₩144,537 | ₩142,021 | ₩142,583 | -0.56% | 38.7만 |
|---|
| 2026.02.05 | ₩142,529 | ₩144,791 | ₩142,007 | ₩142,663 | +0.09% | 59.2만 |
|---|
| 2026.02.04 | ₩140,508 | ₩143,788 | ₩140,508 | ₩142,168 | +1.18% | 55.8만 |
|---|
| 2026.02.03 | ₩140,067 | ₩141,874 | ₩138,461 | ₩140,294 | +0.16% | 58.3만 |
|---|
| 2026.02.02 | ₩139,612 | ₩141,111 | ₩137,336 | ₩139,009 | -0.43% | 83.2만 |
|---|
| 2026.01.30 | ₩139,505 | ₩140,294 | ₩136,493 | ₩138,099 | -1.01% | 74.4만 |
|---|
| 2026.01.29 | ₩144,269 | ₩144,269 | ₩138,006 | ₩139,264 | -3.47% | 103.6만 |
|---|
| 2026.01.28 | ₩136,359 | ₩139,919 | ₩135,837 | ₩138,902 | +1.86% | 78.7만 |
|---|
| 2026.01.27 | ₩138,059 | ₩138,327 | ₩136,600 | ₩137,202 | -0.62% | 57.9만 |
|---|
| 2026.01.26 | ₩137,791 | ₩138,728 | ₩136,386 | ₩137,979 | +0.14% | 93만 |
|---|
| 2026.01.23 | ₩136,801 | ₩139,210 | ₩134,914 | ₩136,614 | -0.14% | 64.1만 |
|---|
| 2026.01.22 | ₩137,430 | ₩137,872 | ₩135,717 | ₩137,791 | +0.26% | 47.4만 |
|---|
| 2026.01.21 | ₩138,233 | ₩139,331 | ₩135,222 | ₩138,327 | +0.07% | 94.6만 |
|---|
| 2026.01.20 | ₩133,830 | ₩137,617 | ₩133,174 | ₩137,510 | +2.75% | 114.1만 |
|---|
| 2026.01.16 | ₩133,415 | ₩133,990 | ₩131,487 | ₩133,763 | +0.26% | 69.4만 |
|---|
| 2026.01.15 | ₩134,499 | ₩135,369 | ₩133,856 | ₩134,298 | -0.15% | 68.3만 |
|---|
| 2026.01.14 | ₩132,933 | ₩135,248 | ₩132,063 | ₩134,178 | +0.94% | 67.8만 |
|---|
| 2026.01.13 | ₩135,315 | ₩135,690 | ₩131,594 | ₩132,571 | -2.03% | 60.7만 |
|---|
| 2026.01.12 | ₩136,158 | ₩137,350 | ₩134,753 | ₩135,677 | -0.35% | 53.5만 |
|---|
| 2026.01.09 | ₩138,300 | ₩139,719 | ₩136,814 | ₩136,975 | -0.96% | 43.4만 |
|---|
| 2026.01.08 | ₩138,715 | ₩139,625 | ₩137,269 | ₩139,036 | +0.23% | 61.8만 |
|---|
| 2026.01.07 | ₩137,497 | ₩138,287 | ₩136,547 | ₩138,166 | +0.49% | 54.2만 |
|---|
| 2026.01.06 | ₩139,545 | ₩140,214 | ₩136,640 | ₩137,952 | -1.14% | 82.2만 |
|---|
| 2026.01.05 | ₩138,862 | ₩142,034 | ₩138,046 | ₩141,218 | +1.70% | 52.9만 |
|---|
| 2026.01.02 | ₩142,824 | ₩142,944 | ₩138,983 | ₩139,545 | -2.30% | 56만 |
|---|
| 2025.12.31 | ₩144,885 | ₩145,099 | ₩143,306 | ₩143,332 | -1.07% | 65.6만 |
|---|
| 2025.12.30 | ₩146,049 | ₩146,049 | ₩145,166 | ₩145,568 | -0.33% | 55.8만 |
|---|
| 2025.12.29 | ₩146,304 | ₩146,652 | ₩145,809 | ₩146,023 | -0.19% | 46.7만 |
|---|
| 2025.12.26 | ₩146,009 | ₩146,170 | ₩145,006 | ₩145,875 | -0.09% | 28.4만 |
|---|
| 2025.12.24 | ₩146,357 | ₩147,682 | ₩145,006 | ₩145,849 | -0.35% | 27만 |
|---|
| 2025.12.23 | ₩146,331 | ₩147,455 | ₩145,514 | ₩146,130 | -0.14% | 63.1만 |
|---|
| 2025.12.22 | ₩143,707 | ₩146,197 | ₩143,640 | ₩145,835 | +1.48% | 53.8만 |
|---|
| 2025.12.19 | ₩143,788 | ₩144,550 | ₩143,118 | ₩144,470 | +0.47% | 99.4만 |
|---|
| 2025.12.18 | ₩142,797 | ₩144,497 | ₩141,914 | ₩144,122 | +0.93% | 61.2만 |
|---|
| 2025.12.17 | ₩143,118 | ₩144,176 | ₩141,432 | ₩143,292 | +0.12% | 59.7만 |
|---|
| 2025.12.16 | ₩143,908 | ₩144,711 | ₩142,877 | ₩143,399 | -0.35% | 65.5만 |
|---|
| 2025.12.15 | ₩140,334 | ₩142,690 | ₩139,799 | ₩142,489 | +1.54% | 61.4만 |
|---|
| 2025.12.12 | ₩139,679 | ₩139,679 | ₩138,300 | ₩139,679 | 0.00% | 45.5만 |
|---|
| 2025.12.11 | ₩134,847 | ₩138,835 | ₩134,833 | ₩138,701 | +2.86% | 45만 |
|---|
| 2025.12.10 | ₩133,067 | ₩136,118 | ₩132,505 | ₩134,325 | +0.95% | 70.9만 |
|---|
| 2025.12.09 | ₩131,621 | ₩133,549 | ₩131,621 | ₩132,625 | +0.76% | 43.6만 |
|---|
| 2025.12.08 | ₩131,139 | ₩132,531 | ₩130,042 | ₩131,929 | +0.60% | 65.9만 |
|---|
| 2025.12.05 | ₩132,973 | ₩133,575 | ₩130,724 | ₩130,965 | -1.51% | 72.6만 |
|---|
| 2025.12.04 | ₩133,562 | ₩135,529 | ₩132,812 | ₩133,134 | -0.32% | 43.7만 |
|---|
| 2025.12.03 | ₩136,239 | ₩137,296 | ₩133,187 | ₩133,281 | -2.17% | 80.2만 |
|---|
| 2025.12.02 | ₩136,654 | ₩136,814 | ₩134,807 | ₩135,998 | -0.48% | 79.4만 |
|---|
| 2025.12.01 | ₩136,788 | ₩137,430 | ₩135,462 | ₩136,801 | +0.01% | 82.7만 |
|---|
| 2025.11.28 | ₩137,028 | ₩137,323 | ₩135,944 | ₩136,841 | -0.14% | 20.5만 |
|---|
| 2025.11.26 | ₩134,526 | ₩137,524 | ₩134,218 | ₩136,707 | +1.62% | 92.6만 |
|---|
| 2025.11.25 | ₩134,378 | ₩135,663 | ₩133,803 | ₩134,057 | -0.24% | 71.2만 |
|---|
| 2025.11.24 | ₩135,436 | ₩135,436 | ₩132,906 | ₩133,267 | -1.60% | 81.4만 |
|---|
| 2025.11.21 | ₩134,847 | ₩136,694 | ₩134,298 | ₩135,034 | +0.14% | 50만 |
|---|
| 2025.11.20 | ₩133,870 | ₩135,115 | ₩132,879 | ₩134,539 | +0.50% | 53.1만 |
|---|
| 2025.11.19 | ₩134,619 | ₩135,476 | ₩132,799 | ₩132,960 | -1.23% | 47.6만 |
|---|
| 2025.11.18 | ₩134,485 | ₩135,904 | ₩133,789 | ₩135,061 | +0.43% | 49.4만 |
|---|
| 2025.11.17 | ₩137,577 | ₩137,952 | ₩134,740 | ₩134,793 | -2.02% | 72.8만 |
|---|
| 2025.11.14 | ₩137,992 | ₩138,782 | ₩136,573 | ₩136,801 | -0.86% | 74.9만 |
|---|
| 2025.11.13 | ₩136,306 | ₩137,644 | ₩135,944 | ₩137,443 | +0.83% | 58.5만 |
|---|
| 2025.11.12 | ₩134,137 | ₩136,225 | ₩133,897 | ₩136,025 | +1.41% | 50만 |
|---|
| 2025.11.11 | ₩133,495 | ₩135,623 | ₩133,495 | ₩134,593 | +0.82% | 53.6만 |
|---|
| 2025.11.10 | ₩132,411 | ₩134,860 | ₩132,411 | ₩133,441 | +0.78% | 60.1만 |
|---|
| 2025.11.07 | ₩131,474 | ₩133,375 | ₩130,430 | ₩133,227 | +1.33% | 70.3만 |
|---|
| 2025.11.06 | ₩130,176 | ₩131,166 | ₩129,627 | ₩130,617 | +0.34% | 59.5만 |
|---|
| 2025.11.05 | ₩128,891 | ₩130,162 | ₩128,155 | ₩129,547 | +0.51% | 67만 |
|---|
| 2025.11.04 | ₩126,776 | ₩128,744 | ₩126,656 | ₩128,463 | +1.33% | 80.3만 |
|---|
| 2025.11.03 | ₩124,474 | ₩126,334 | ₩123,443 | ₩126,267 | +1.44% | 105.9만 |
|---|
| 2025.10.31 | ₩123,898 | ₩125,745 | ₩123,845 | ₩125,357 | +1.18% | 106.8만 |
|---|
| 2025.10.30 | ₩120,700 | ₩125,946 | ₩119,763 | ₩125,143 | +3.68% | 123만 |
|---|
| 2025.10.29 | ₩118,438 | ₩120,017 | ₩117,876 | ₩118,116 | -0.27% | 110.6만 |
|---|
| 2025.10.28 | ₩121,369 | ₩121,877 | ₩118,799 | ₩119,241 | -1.75% | 106.3만 |
|---|
| 2025.10.27 | ₩122,199 | ₩122,252 | ₩121,222 | ₩122,092 | -0.09% | 90.6만 |
|---|
| 2025.10.24 | ₩124,166 | ₩124,742 | ₩121,663 | ₩121,985 | -1.76% | 93.5만 |
|---|
| 2025.10.23 | ₩122,988 | ₩124,032 | ₩122,266 | ₩123,791 | +0.65% | 67.3만 |
|---|
| 2025.10.22 | ₩123,417 | ₩123,417 | ₩120,967 | ₩123,042 | -0.30% | 85.7만 |
|---|
| 2025.10.21 | ₩123,617 | ₩123,979 | ₩122,600 | ₩123,176 | -0.36% | 106.3만 |
|---|
| 2025.10.20 | ₩125,384 | ₩125,384 | ₩122,011 | ₩123,149 | -1.78% | 84.5만 |
|---|
| 2025.10.17 | ₩123,577 | ₩124,340 | ₩122,828 | ₩123,832 | +0.21% | 85.3만 |
|---|
| 2025.10.16 | ₩126,482 | ₩126,482 | ₩122,988 | ₩123,296 | -2.52% | 70.4만 |
|---|
| 2025.10.15 | ₩132,357 | ₩132,384 | ₩128,489 | ₩128,503 | -2.91% | 74.9만 |
|---|
| 2025.10.14 | ₩128,918 | ₩132,344 | ₩128,918 | ₩132,344 | +2.66% | 57.6만 |
|---|
| 2025.10.13 | ₩128,463 | ₩131,487 | ₩128,275 | ₩130,283 | +1.42% | 50만 |
|---|
| 2025.10.10 | ₩129,975 | ₩130,403 | ₩128,650 | ₩128,770 | -0.93% | 41.2만 |
|---|