시장 데이터를 불러오는 중
전체 종목
AXT Inc 과거 주가
AXT Inc - Common Stock · AXTI · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AXT Inc - Common Stock · AXTI · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,918 | ₩101,225 | ₩91,449 | ₩91,798 | -7.20% | 873.9만 |
| 2026.10.08 | ₩103,343 | ₩103,585 | ₩95,231 | ₩96,089 | -7.02% | 1013.1만 |
| 2026.10.07 | ₩106,977 | ₩111,590 | ₩105,529 | ₩106,990 | +0.01% | 632.1만 |
| 2026.10.06 | ₩117,704 | ₩118,482 | ₩112,515 | ₩112,716 | -4.24% | 615.5만 |
| 2026.10.05 | ₩116,658 | ₩117,919 | ₩111,925 | ₩116,202 | -0.39% | 495.2만 |
| 2026.10.02 | ₩111,295 | ₩117,396 | ₩108,224 | ₩115,143 | +3.46% | 734.8만 |
| 2026.10.01 | ₩104,724 | ₩111,697 | ₩103,585 | ₩109,699 | +4.75% | 916.7만 |
| 2026.09.30 | ₩106,990 | ₩112,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,956 |
| ₩103,799 |
| -2.98% |
| 715.8만 |
| 2026.09.29 | ₩102,767 | ₩110,142 | ₩101,345 | ₩104,832 | +2.01% | 916.5만 |
|---|
| 2026.09.28 | ₩102,619 | ₩104,832 | ₩95,955 | ₩98,784 | -3.74% | 701.6만 |
|---|
| 2026.09.25 | ₩103,920 | ₩107,862 | ₩100,568 | ₩105,851 | +1.86% | 743만 |
|---|
| 2026.09.24 | ₩94,963 | ₩105,529 | ₩93,327 | ₩101,774 | +7.17% | 759.7만 |
|---|
| 2026.09.23 | ₩105,140 | ₩105,609 | ₩97,765 | ₩97,859 | -6.93% | 535.4만 |
|---|
| 2026.09.22 | ₩102,767 | ₩106,454 | ₩100,433 | ₩104,309 | +1.50% | 766.6만 |
|---|
| 2026.09.21 | ₩98,489 | ₩109,283 | ₩97,577 | ₩107,178 | +8.82% | 1259.2만 |
|---|
| 2026.09.18 | ₩93,488 | ₩95,620 | ₩90,739 | ₩93,903 | +0.44% | 1682만 |
|---|
| 2026.09.17 | ₩91,061 | ₩92,080 | ₩87,386 | ₩90,846 | -0.24% | 775.2만 |
|---|
| 2026.09.16 | ₩79,770 | ₩89,277 | ₩79,515 | ₩86,220 | +8.09% | 1207.2만 |
|---|
| 2026.09.15 | ₩77,665 | ₩80,172 | ₩76,673 | ₩77,370 | -0.38% | 470만 |
|---|
| 2026.09.14 | ₩80,025 | ₩84,007 | ₩76,297 | ₩76,512 | -4.39% | 1022.4만 |
|---|
| 2026.09.11 | ₩89,116 | ₩92,093 | ₩86,689 | ₩86,850 | -2.54% | 652.3만 |
|---|
| 2026.09.10 | ₩88,365 | ₩92,951 | ₩86,555 | ₩86,756 | -1.82% | 723.1만 |
|---|
| 2026.09.09 | ₩91,972 | ₩99,146 | ₩91,423 | ₩92,401 | +0.47% | 857.7만 |
|---|
| 2026.09.08 | ₩86,461 | ₩94,654 | ₩83,551 | ₩93,273 | +7.88% | 1382.5만 |
|---|
| 2026.09.04 | ₩77,357 | ₩83,806 | ₩75,104 | ₩82,653 | +6.85% | 1089.9만 |
|---|
| 2026.09.03 | ₩75,238 | ₩77,464 | ₩70,746 | ₩75,359 | +0.16% | 722.5만 |
|---|
| 2026.09.02 | ₩75,587 | ₩80,320 | ₩74,728 | ₩76,364 | +1.03% | 574.2만 |
|---|
| 2026.09.01 | ₩77,812 | ₩77,866 | ₩73,481 | ₩75,238 | -3.31% | 815.4만 |
|---|
| 2026.08.31 | ₩80,521 | ₩84,745 | ₩78,443 | ₩81,272 | +0.93% | 637.9만 |
|---|
| 2026.08.28 | ₩87,547 | ₩87,722 | ₩78,443 | ₩78,617 | -10.20% | 835만 |
|---|
| 2026.08.27 | ₩94,265 | ₩95,003 | ₩88,084 | ₩89,733 | -4.81% | 687만 |
|---|
| 2026.08.26 | ₩87,614 | ₩89,961 | ₩85,402 | ₩87,400 | -0.24% | 479.3만 |
|---|
| 2026.08.25 | ₩91,449 | ₩95,579 | ₩89,653 | ₩90,444 | -1.10% | 652.3만 |
|---|
| 2026.08.24 | ₩89,344 | ₩90,108 | ₩82,948 | ₩87,695 | -1.85% | 911.7만 |
|---|
| 2026.08.21 | ₩101,131 | ₩101,747 | ₩91,583 | ₩94,855 | -6.21% | 856.7만 |
|---|
| 2026.08.20 | ₩97,939 | ₩100,152 | ₩92,924 | ₩98,047 | +0.11% | 769.2만 |
|---|
| 2026.08.19 | ₩113,306 | ₩114,580 | ₩97,899 | ₩98,462 | -13.10% | 1525.6만 |
|---|
| 2026.08.18 | ₩118,938 | ₩127,198 | ₩107,768 | ₩110,369 | -7.20% | 1614.3만 |
|---|
| 2026.08.17 | ₩115,183 | ₩131,127 | ₩113,427 | ₩128,686 | +11.72% | 1532.1만 |
|---|
| 2026.08.14 | ₩105,247 | ₩114,540 | ₩102,914 | ₩109,471 | +4.01% | 963.3만 |
|---|
| 2026.08.13 | ₩100,822 | ₩108,439 | ₩100,769 | ₩103,853 | +3.01% | 745.2만 |
|---|
| 2026.08.12 | ₩111,362 | ₩112,475 | ₩98,020 | ₩105,220 | -5.51% | 1128.1만 |
|---|
| 2026.08.11 | ₩100,246 | ₩101,372 | ₩96,022 | ₩98,932 | -1.31% | 755.5만 |
|---|
| 2026.08.10 | ₩120,118 | ₩121,204 | ₩98,194 | ₩98,972 | -17.60% | 1859.9만 |
|---|
| 2026.08.07 | ₩106,119 | ₩119,997 | ₩105,261 | ₩118,777 | +11.93% | 1917.3만 |
|---|
| 2026.08.06 | ₩92,629 | ₩103,786 | ₩90,108 | ₩100,795 | +8.82% | 1141만 |
|---|
| 2026.08.05 | ₩85,174 | ₩103,196 | ₩83,940 | ₩91,999 | +8.01% | 1362.5만 |
|---|
| 2026.08.04 | ₩86,890 | ₩92,187 | ₩80,494 | ₩87,521 | +0.73% | 2358.9만 |
|---|
| 2026.08.03 | ₩76,284 | ₩95,485 | ₩71,953 | ₩92,080 | +20.71% | 1763.6만 |
|---|
| 2026.07.31 | ₩89,451 | ₩92,415 | ₩74,567 | ₩81,031 | -9.41% | 2962.6만 |
|---|
| 2026.07.30 | ₩55,299 | ₩65,262 | ₩55,084 | ₩62,942 | +13.82% | 1855.6만 |
|---|
| 2026.07.29 | ₩59,000 | ₩59,764 | ₩49,251 | ₩49,573 | -15.98% | 802.8만 |
|---|
| 2026.07.28 | ₩59,335 | ₩59,335 | ₩53,448 | ₩57,337 | -3.37% | 833만 |
|---|
| 2026.07.27 | ₩65,047 | ₩67,112 | ₩59,201 | ₩64,202 | -1.30% | 559.4만 |
|---|
| 2026.07.24 | ₩68,386 | ₩69,512 | ₩61,950 | ₩63,331 | -7.39% | 574.3만 |
|---|
| 2026.07.23 | ₩68,922 | ₩77,263 | ₩68,815 | ₩70,974 | +2.98% | 485.3만 |
|---|
| 2026.07.22 | ₩72,489 | ₩76,203 | ₩70,370 | ₩71,041 | -2.00% | 486.5만 |
|---|
| 2026.07.21 | ₩70,183 | ₩76,042 | ₩68,654 | ₩75,774 | +7.97% | 933.1만 |
|---|
| 2026.07.20 | ₩61,708 | ₩68,305 | ₩61,534 | ₩65,476 | +6.11% | 668.1만 |
|---|
| 2026.07.17 | ₩58,088 | ₩64,739 | ₩56,224 | ₩61,494 | +5.86% | 821.9만 |
|---|
| 2026.07.16 | ₩68,265 | ₩68,895 | ₩60,367 | ₩61,105 | -10.49% | 919.8만 |
|---|
| 2026.07.15 | ₩74,782 | ₩78,443 | ₩68,118 | ₩71,631 | -4.21% | 685.3만 |
|---|
| 2026.07.14 | ₩73,508 | ₩78,550 | ₩70,746 | ₩77,196 | +5.02% | 1030.3만 |
|---|
| 2026.07.13 | ₩73,750 | ₩74,313 | ₩64,269 | ₩67,662 | -8.25% | 1245.6만 |
|---|
| 2026.07.10 | ₩82,063 | ₩83,002 | ₩72,637 | ₩76,713 | -6.52% | 763.3만 |
|---|
| 2026.07.09 | ₩86,917 | ₩89,773 | ₩82,586 | ₩83,873 | -3.50% | 783.9만 |
|---|
| 2026.07.08 | ₩78,805 | ₩86,354 | ₩76,163 | ₩80,615 | +2.30% | 739만 |
|---|
| 2026.07.07 | ₩79,542 | ₩88,902 | ₩77,330 | ₩77,973 | -1.97% | 836.1만 |
|---|
| 2026.07.06 | ₩82,331 | ₩91,691 | ₩80,816 | ₩85,174 | +3.45% | 1203.5만 |
|---|
| 2026.07.02 | ₩85,174 | ₩89,840 | ₩71,550 | ₩75,922 | -10.86% | 1022만 |
|---|
| 2026.07.01 | ₩91,128 | ₩91,986 | ₩85,053 | ₩87,199 | -4.31% | 629.7만 |
|---|
| 2026.06.30 | ₩95,164 | ₩98,100 | ₩92,522 | ₩96,652 | +1.56% | 507.1만 |
|---|
| 2026.06.29 | ₩90,055 | ₩96,840 | ₩86,314 | ₩95,821 | +6.40% | 646.5만 |
|---|
| 2026.06.26 | ₩89,572 | ₩94,761 | ₩87,386 | ₩94,064 | +5.01% | 1675.3만 |
|---|
| 2026.06.25 | ₩98,663 | ₩98,663 | ₩85,818 | ₩92,603 | -6.14% | 925.7만 |
|---|
| 2026.06.24 | ₩104,242 | ₩104,563 | ₩89,854 | ₩94,051 | -9.78% | 1391.5만 |
|---|
| 2026.06.23 | ₩112,569 | ₩118,562 | ₩102,445 | ₩104,470 | -7.19% | 1303.2만 |
|---|
| 2026.06.22 | ₩125,401 | ₩128,458 | ₩113,185 | ₩123,953 | -1.15% | 1197.5만 |
|---|
| 2026.06.18 | ₩129,397 | ₩131,435 | ₩108,613 | ₩113,400 | -12.36% | 1234.9만 |
|---|
| 2026.06.17 | ₩129,263 | ₩132,052 | ₩122,424 | ₩123,510 | -4.45% | 637.5만 |
|---|
| 2026.06.16 | ₩145,622 | ₩148,572 | ₩124,570 | ₩124,757 | -14.33% | 1149.6만 |
|---|
| 2026.06.15 | ₩143,919 | ₩156,550 | ₩140,808 | ₩148,491 | +3.18% | 1208.7만 |
|---|
| 2026.06.12 | ₩121,486 | ₩138,783 | ₩116,953 | ₩130,309 | +7.26% | 1058.2만 |
|---|
| 2026.06.11 | ₩121,351 | ₩121,700 | ₩109,686 | ₩118,455 | -2.39% | 908.7만 |
|---|
| 2026.06.10 | ₩109,417 | ₩121,150 | ₩106,682 | ₩114,365 | +4.52% | 936만 |
|---|
| 2026.06.09 | ₩128,338 | ₩129,625 | ₩101,908 | ₩105,073 | -18.13% | 1067.9만 |
|---|
| 2026.06.08 | ₩124,717 | ₩129,477 | ₩119,447 | ₩121,727 | -2.40% | 577.1만 |
|---|
| 2026.06.05 | ₩136,168 | ₩140,191 | ₩117,020 | ₩119,394 | -12.32% | 978.2만 |
|---|
| 2026.06.04 | ₩138,502 | ₩151,508 | ₩136,101 | ₩142,122 | +2.61% | 555.9만 |
|---|
| 2026.06.03 | ₩147,191 | ₩154,364 | ₩139,199 | ₩143,074 | -2.80% | 617만 |
|---|
| 2026.06.02 | ₩155,383 | ₩165,199 | ₩144,147 | ₩148,639 | -4.34% | 1038.2만 |
|---|
| 2026.06.01 | ₩127,386 | ₩155,303 | ₩125,012 | ₩146,896 | +15.32% | 1137.4만 |
|---|
| 2026.05.29 | ₩154,807 | ₩155,544 | ₩134,090 | ₩138,327 | -10.65% | 1120.6만 |
|---|
| 2026.05.28 | ₩173,419 | ₩173,445 | ₩153,546 | ₩155,142 | -10.54% | 652.4만 |
|---|
| 2026.05.27 | ₩178,983 | ₩179,064 | ₩154,391 | ₩164,622 | -8.02% | 885.9만 |
|---|
| 2026.05.26 | ₩191,467 | ₩191,963 | ₩176,462 | ₩177,803 | -7.14% | 744.8만 |
|---|
| 2026.05.22 | ₩160,372 | ₩189,563 | ₩155,558 | ₩188,839 | +17.75% | 1020.8만 |
|---|
| 2026.05.21 | ₩140,097 | ₩163,228 | ₩138,126 | ₩162,276 | +15.83% | 905.4만 |
|---|
| 2026.05.20 | ₩154,056 | ₩156,577 | ₩136,611 | ₩140,272 | -8.95% | 742.5만 |
|---|
| 2026.05.19 | ₩139,454 | ₩154,338 | ₩137,107 | ₩151,361 | +8.54% | 958.6만 |
|---|
| 2026.05.18 | ₩167,130 | ₩168,283 | ₩141,022 | ₩141,974 | -15.05% | 1178.4만 |
|---|
| 2026.05.15 | ₩147,620 | ₩172,306 | ₩145,045 | ₩165,977 | +12.44% | 977.1만 |
|---|
| 2026.05.14 | ₩160,479 | ₩163,053 | ₩147,646 | ₩154,177 | -3.93% | 728만 |
|---|
| 2026.05.13 | ₩174,183 | ₩179,681 | ₩156,081 | ₩163,509 | -6.13% | 749.8만 |
|---|
| 2026.05.12 | ₩165,199 | ₩172,587 | ₩152,487 | ₩164,797 | -0.24% | 712.7만 |
|---|
| 2026.05.11 | ₩158,736 | ₩177,642 | ₩148,894 | ₩168,699 | +6.28% | 1211.4만 |
|---|
| 2026.05.08 | ₩154,686 | ₩173,553 | ₩144,562 | ₩156,027 | +0.87% | 1317.5만 |
|---|
| 2026.05.07 | ₩133,433 | ₩147,472 | ₩132,333 | ₩145,380 | +8.95% | 1176.6만 |
|---|
| 2026.05.06 | ₩147,767 | ₩148,572 | ₩124,503 | ₩140,567 | -4.87% | 1513.9만 |
|---|
| 2026.05.05 | ₩143,181 | ₩147,821 | ₩137,845 | ₩144,214 | +0.72% | 825.7만 |
|---|
| 2026.05.04 | ₩129,906 | ₩143,476 | ₩123,256 | ₩142,135 | +9.41% | 1169.1만 |
|---|
| 2026.05.01 | ₩105,663 | ₩129,155 | ₩104,657 | ₩128,726 | +21.83% | 1999.8만 |
|---|
| 2026.04.30 | ₩100,058 | ₩108,036 | ₩95,338 | ₩106,226 | +6.16% | 1242.6만 |
|---|
| 2026.04.29 | ₩95,003 | ₩102,431 | ₩92,924 | ₩95,298 | +0.31% | 1012.4만 |
|---|
| 2026.04.28 | ₩89,170 | ₩93,193 | ₩87,185 | ₩92,133 | +3.32% | 925.1만 |
|---|
| 2026.04.27 | ₩96,424 | ₩98,824 | ₩89,974 | ₩94,064 | -2.45% | 999.8만 |
|---|
| 2026.04.24 | ₩103,343 | ₩109,002 | ₩92,361 | ₩102,123 | -1.18% | 1548.7만 |
|---|
| 2026.04.23 | ₩110,705 | ₩111,992 | ₩95,351 | ₩100,930 | -8.83% | 1358.2만 |
|---|
| 2026.04.22 | ₩108,492 | ₩120,815 | ₩103,678 | ₩116,578 | +7.45% | 1588.2만 |
|---|
| 2026.04.21 | ₩98,275 | ₩104,161 | ₩95,740 | ₩100,527 | +2.29% | 2212.6만 |
|---|
| 2026.04.20 | ₩109,552 | ₩109,632 | ₩97,886 | ₩105,609 | -3.60% | 1175.7만 |
|---|
| 2026.04.17 | ₩106,092 | ₩111,630 | ₩100,970 | ₩110,705 | +4.35% | 1030.1만 |
|---|
| 2026.04.16 | ₩84,276 | ₩110,209 | ₩79,515 | ₩109,659 | +30.12% | 1683.7만 |
|---|
| 2026.04.15 | ₩88,365 | ₩91,691 | ₩77,826 | ₩84,383 | -4.51% | 1112.2만 |
|---|
| 2026.04.14 | ₩92,576 | ₩93,058 | ₩83,404 | ₩90,243 | -2.52% | 696.1만 |
|---|
| 2026.04.13 | ₩85,576 | ₩89,384 | ₩80,454 | ₩89,103 | +4.12% | 918.7만 |
|---|
| 2026.04.10 | ₩88,499 | ₩89,572 | ₩79,113 | ₩86,059 | -2.76% | 1283.5만 |
|---|
| 2026.04.09 | ₩72,140 | ₩85,925 | ₩72,100 | ₩84,638 | +17.32% | 1592.5만 |
|---|
| 2026.04.08 | ₩68,372 | ₩77,102 | ₩66,696 | ₩71,309 | +4.29% | 1897.6만 |
|---|
| 2026.04.07 | ₩57,256 | ₩61,212 | ₩55,942 | ₩60,957 | +6.46% | 1501.1만 |
|---|
| 2026.04.06 | ₩66,200 | ₩66,495 | ₩53,234 | ₩56,304 | -14.95% | 2120.3만 |
|---|
| 2026.04.02 | ₩59,697 | ₩71,068 | ₩56,452 | ₩70,853 | +18.69% | 1593.8만 |
|---|
| 2026.04.01 | ₩78,845 | ₩81,057 | ₩62,848 | ₩63,210 | -19.83% | 2116.7만 |
|---|
| 2026.03.31 | ₩72,757 | ₩77,504 | ₩67,327 | ₩76,404 | +5.01% | 1547.1만 |
|---|
| 2026.03.30 | ₩86,890 | ₩95,861 | ₩66,120 | ₩70,706 | -18.63% | 2098.6만 |
|---|
| 2026.03.27 | ₩82,063 | ₩87,118 | ₩78,711 | ₩81,299 | -0.93% | 797.7만 |
|---|
| 2026.03.26 | ₩87,400 | ₩90,752 | ₩77,799 | ₩78,456 | -10.23% | 1018.5만 |
|---|
| 2026.03.25 | ₩90,189 | ₩95,043 | ₩86,515 | ₩90,310 | +0.13% | 841.6만 |
|---|
| 2026.03.24 | ₩85,509 | ₩94,788 | ₩85,161 | ₩91,771 | +7.32% | 1368.2만 |
|---|
| 2026.03.23 | ₩74,138 | ₩87,480 | ₩71,376 | ₩86,408 | +16.55% | 1397.4만 |
|---|
| 2026.03.20 | ₩80,186 | ₩81,446 | ₩70,665 | ₩72,730 | -9.30% | 1085.5만 |
|---|
| 2026.03.19 | ₩61,413 | ₩77,947 | ₩61,011 | ₩77,893 | +26.83% | 1075.8만 |
|---|
| 2026.03.18 | ₩63,022 | ₩69,030 | ₩62,043 | ₩65,382 | +3.74% | 925.6만 |
|---|
| 2026.03.17 | ₩60,662 | ₩64,417 | ₩58,463 | ₩59,482 | -1.95% | 997.8만 |
|---|
| 2026.03.16 | ₩68,989 | ₩70,665 | ₩60,166 | ₩64,886 | -5.95% | 1131.8만 |
|---|
| 2026.03.13 | ₩63,049 | ₩69,700 | ₩62,888 | ₩65,516 | +3.91% | 1070.4만 |
|---|
| 2026.03.12 | ₩62,459 | ₩68,346 | ₩59,509 | ₩62,660 | +0.32% | 1195.3만 |
|---|
| 2026.03.11 | ₩58,343 | ₩64,283 | ₩55,848 | ₩63,505 | +8.85% | 1118.7만 |
|---|
| 2026.03.10 | ₩53,596 | ₩62,754 | ₩53,435 | ₩59,402 | +10.83% | 1452.5만 |
|---|
| 2026.03.09 | ₩44,719 | ₩52,215 | ₩42,305 | ₩51,705 | +15.62% | 866만 |
|---|
| 2026.03.06 | ₩48,943 | ₩53,636 | ₩43,257 | ₩43,405 | -11.32% | 991만 |
|---|
| 2026.03.05 | ₩51,209 | ₩54,159 | ₩49,224 | ₩52,027 | +1.60% | 643.8만 |
|---|
| 2026.03.04 | ₩60,314 | ₩61,011 | ₩49,761 | ₩52,469 | -13.01% | 1117.6만 |
|---|
| 2026.03.03 | ₩56,076 | ₩56,908 | ₩49,050 | ₩55,996 | -0.14% | 1343만 |
|---|
| 2026.03.02 | ₩55,956 | ₩63,063 | ₩52,697 | ₩62,110 | +11.00% | 1349.4만 |
|---|
| 2026.02.27 | ₩48,876 | ₩52,241 | ₩48,500 | ₩50,820 | +3.98% | 829.1만 |
|---|
| 2026.02.26 | ₩52,899 | ₩54,870 | ₩47,481 | ₩49,774 | -5.91% | 800.8만 |
|---|
| 2026.02.25 | ₩47,682 | ₩55,232 | ₩45,859 | ₩54,937 | +15.21% | 1032.2만 |
|---|
| 2026.02.24 | ₩39,986 | ₩47,039 | ₩39,825 | ₩47,039 | +17.64% | 984.1만 |
|---|
| 2026.02.23 | ₩40,307 | ₩40,482 | ₩35,936 | ₩38,122 | -5.42% | 620.3만 |
|---|
| 2026.02.20 | ₩34,649 | ₩41,300 | ₩33,241 | ₩39,798 | +14.86% | 1446.1만 |
|---|
| 2026.02.19 | ₩30,841 | ₩33,026 | ₩30,304 | ₩31,927 | +3.52% | 337.6만 |
|---|
| 2026.02.18 | ₩31,203 | ₩32,570 | ₩30,291 | ₩31,565 | +1.16% | 305.5만 |
|---|
| 2026.02.17 | ₩32,785 | ₩33,509 | ₩30,385 | ₩31,122 | -5.07% | 438.2만 |
|---|
| 2026.02.13 | ₩33,067 | ₩33,911 | ₩30,975 | ₩32,503 | -1.70% | 374만 |
|---|
| 2026.02.12 | ₩35,936 | ₩38,417 | ₩32,933 | ₩33,241 | -7.50% | 675.9만 |
|---|
| 2026.02.11 | ₩34,542 | ₩38,202 | ₩33,885 | ₩35,936 | +4.04% | 878만 |
|---|
| 2026.02.10 | ₩35,708 | ₩36,379 | ₩31,645 | ₩32,651 | -8.56% | 729.8만 |
|---|
| 2026.02.09 | ₩32,892 | ₩38,108 | ₩32,731 | ₩37,237 | +13.21% | 1400만 |
|---|
| 2026.02.06 | ₩28,709 | ₩32,383 | ₩27,918 | ₩32,262 | +12.38% | 698.9만 |
|---|
| 2026.02.05 | ₩23,613 | ₩28,239 | ₩22,125 | ₩27,395 | +16.01% | 714.8만 |
|---|
| 2026.02.04 | ₩27,904 | ₩30,425 | ₩23,573 | ₩25,142 | -9.90% | 704.6만 |
|---|
| 2026.02.03 | ₩29,232 | ₩29,299 | ₩25,504 | ₩26,469 | -9.45% | 513.8만 |
|---|
| 2026.02.02 | ₩24,538 | ₩29,768 | ₩24,418 | ₩28,078 | +14.43% | 920.7만 |
|---|
| 2026.01.30 | ₩22,259 | ₩27,328 | ₩22,098 | ₩24,860 | +11.69% | 1087.1만 |
|---|
| 2026.01.29 | ₩22,527 | ₩23,265 | ₩21,253 | ₩21,964 | -2.50% | 406.1만 |
|---|
| 2026.01.28 | ₩23,814 | ₩24,659 | ₩21,937 | ₩22,567 | -5.24% | 372.2만 |
|---|
| 2026.01.27 | ₩23,680 | ₩23,828 | ₩22,165 | ₩23,063 | -2.60% | 715만 |
|---|
| 2026.01.26 | ₩23,586 | ₩25,477 | ₩23,318 | ₩23,868 | +1.19% | 483.6만 |
|---|
| 2026.01.23 | ₩24,029 | ₩24,860 | ₩22,809 | ₩23,332 | -2.90% | 428.3만 |
|---|
| 2026.01.22 | ₩26,751 | ₩27,207 | ₩23,734 | ₩24,029 | -10.18% | 664.3만 |
|---|
| 2026.01.21 | ₩29,339 | ₩29,513 | ₩25,826 | ₩26,523 | -9.60% | 707.1만 |
|---|
| 2026.01.20 | ₩27,904 | ₩30,425 | ₩27,730 | ₩28,709 | +2.88% | 686.9만 |
|---|
| 2026.01.16 | ₩34,662 | ₩35,145 | ₩29,553 | ₩29,620 | -14.55% | 654.5만 |
|---|
| 2026.01.15 | ₩30,814 | ₩35,748 | ₩30,774 | ₩34,488 | +11.92% | 791.9만 |
|---|
| 2026.01.14 | ₩28,159 | ₩30,090 | ₩27,757 | ₩29,634 | +5.24% | 411.4만 |
|---|
| 2026.01.13 | ₩29,634 | ₩29,768 | ₩26,818 | ₩28,843 | -2.67% | 527.3만 |
|---|
| 2026.01.12 | ₩30,023 | ₩31,243 | ₩26,952 | ₩29,822 | -0.67% | 988.7만 |
|---|
| 2026.01.09 | ₩28,923 | ₩35,266 | ₩28,735 | ₩30,827 | +6.58% | 1817.9만 |
|---|
| 2026.01.08 | ₩32,678 | ₩34,837 | ₩30,707 | ₩34,635 | +5.99% | 1415.4만 |
|---|
| 2026.01.07 | ₩28,092 | ₩33,697 | ₩27,824 | ₩32,329 | +15.08% | 1259.5만 |
|---|
| 2026.01.06 | ₩22,165 | ₩27,287 | ₩21,629 | ₩27,046 | +22.02% | 956.6만 |
|---|
| 2026.01.05 | ₩22,889 | ₩23,466 | ₩19,604 | ₩22,353 | -2.34% | 907.6만 |
|---|
| 2026.01.02 | ₩23,063 | ₩24,471 | ₩20,020 | ₩22,473 | -2.56% | 1039만 |
|---|
| 2025.12.31 | ₩21,280 | ₩22,795 | ₩20,516 | ₩21,924 | +3.02% | 508.2만 |
|---|
| 2025.12.30 | ₩20,650 | ₩23,131 | ₩20,382 | ₩21,186 | +2.60% | 933만 |
|---|
| 2025.12.29 | ₩19,094 | ₩22,500 | ₩18,840 | ₩19,564 | +2.46% | 718.9만 |
|---|
| 2025.12.26 | ₩20,931 | ₩21,428 | ₩19,725 | ₩20,610 | -1.54% | 237만 |
|---|
| 2025.12.24 | ₩19,658 | ₩20,864 | ₩19,443 | ₩20,127 | +2.39% | 127만 |
|---|
| 2025.12.23 | ₩20,194 | ₩20,449 | ₩19,255 | ₩19,631 | -2.79% | 157.9만 |
|---|
| 2025.12.22 | ₩20,462 | ₩20,945 | ₩18,571 | ₩20,408 | -0.26% | 348.2만 |
|---|
| 2025.12.19 | ₩18,853 | ₩21,414 | ₩18,853 | ₩19,644 | +4.20% | 415.9만 |
|---|
| 2025.12.18 | ₩18,116 | ₩19,349 | ₩17,096 | ₩18,786 | +3.70% | 445만 |
|---|
| 2025.12.17 | ₩18,786 | ₩20,261 | ₩16,533 | ₩16,574 | -11.78% | 403.9만 |
|---|
| 2025.12.16 | ₩19,564 | ₩20,784 | ₩17,351 | ₩17,432 | -10.90% | 540.6만 |
|---|
| 2025.12.15 | ₩20,489 | ₩22,661 | ₩19,765 | ₩19,886 | -2.95% | 393.7만 |
|---|
| 2025.12.12 | ₩21,361 | ₩21,602 | ₩18,907 | ₩19,859 | -7.03% | 382.5만 |
|---|
| 2025.12.11 | ₩20,610 | ₩22,138 | ₩19,309 | ₩21,964 | +6.57% | 408.3만 |
|---|
| 2025.12.10 | ₩19,778 | ₩20,824 | ₩19,108 | ₩20,797 | +5.15% | 300.3만 |
|---|
| 2025.12.09 | ₩16,493 | ₩20,194 | ₩16,426 | ₩20,060 | +21.63% | 876.1만 |
|---|
| 2025.12.08 | ₩16,064 | ₩17,700 | ₩15,809 | ₩17,043 | +6.09% | 521.7만 |
|---|
| 2025.12.05 | ₩16,453 | ₩17,271 | ₩15,420 | ₩15,528 | -5.62% | 322.1만 |
|---|
| 2025.12.04 | ₩15,367 | ₩16,855 | ₩15,353 | ₩16,225 | +5.58% | 263.5만 |
|---|
| 2025.12.03 | ₩15,648 | ₩15,970 | ₩14,214 | ₩15,394 | -1.63% | 301.4만 |
|---|
| 2025.12.02 | ₩15,139 | ₩16,949 | ₩14,549 | ₩15,769 | +4.16% | 623.5만 |
|---|
| 2025.12.01 | ₩14,093 | ₩14,830 | ₩13,570 | ₩14,468 | +2.66% | 207.3만 |
|---|
| 2025.11.28 | ₩14,039 | ₩14,696 | ₩13,784 | ₩14,348 | +2.20% | 191.2만 |
|---|
| 2025.11.26 | ₩12,524 | ₩14,026 | ₩12,457 | ₩14,012 | +11.88% | 215만 |
|---|
| 2025.11.25 | ₩12,403 | ₩12,604 | ₩11,894 | ₩12,377 | -0.22% | 182.2만 |
|---|
| 2025.11.24 | ₩11,907 | ₩13,034 | ₩11,854 | ₩12,524 | +5.18% | 205.9만 |
|---|
| 2025.11.21 | ₩12,336 | ₩12,698 | ₩11,317 | ₩11,974 | -2.93% | 405.3만 |
|---|
| 2025.11.20 | ₩14,281 | ₩14,857 | ₩12,470 | ₩12,672 | -11.27% | 332.9만 |
|---|
| 2025.11.19 | ₩13,436 | ₩14,374 | ₩13,181 | ₩13,556 | +0.90% | 233.1만 |
|---|
| 2025.11.18 | ₩13,342 | ₩13,811 | ₩12,390 | ₩13,275 | -0.50% | 259.9만 |
|---|
| 2025.11.17 | ₩13,691 | ₩14,669 | ₩13,141 | ₩13,744 | +0.39% | 234.7만 |
|---|
| 2025.11.14 | ₩12,202 | ₩14,857 | ₩11,706 | ₩13,999 | +14.73% | 508.3만 |
|---|
| 2025.11.13 | ₩14,468 | ₩14,468 | ₩13,302 | ₩13,999 | -3.24% | 385.1만 |
|---|
| 2025.11.12 | ₩14,133 | ₩15,930 | ₩13,999 | ₩14,723 | +4.17% | 610.1만 |
|---|
| 2025.11.11 | ₩13,999 | ₩14,723 | ₩13,731 | ₩14,160 | +1.15% | 364.1만 |
|---|
| 2025.11.10 | ₩13,141 | ₩14,146 | ₩12,444 | ₩13,999 | +6.53% | 587.8만 |
|---|
| 2025.11.07 | ₩11,304 | ₩12,698 | ₩10,472 | ₩12,685 | +12.22% | 334.9만 |
|---|
| 2025.11.06 | ₩12,323 | ₩12,524 | ₩11,371 | ₩11,894 | -3.48% | 392.7만 |
|---|
| 2025.11.05 | ₩11,612 | ₩12,980 | ₩11,505 | ₩12,202 | +5.08% | 515.1만 |
|---|
| 2025.11.04 | ₩10,539 | ₩11,666 | ₩10,459 | ₩11,451 | +8.65% | 329.9만 |
|---|
| 2025.11.03 | ₩11,371 | ₩12,417 | ₩11,103 | ₩11,344 | -0.24% | 503.7만 |
|---|
| 2025.10.31 | ₩11,062 | ₩13,194 | ₩10,593 | ₩10,660 | -3.64% | 1067만 |
|---|
| 2025.10.30 | ₩9,279 | ₩10,097 | ₩9,158 | ₩9,815 | +5.78% | 407.8만 |
|---|
| 2025.10.29 | ₩8,930 | ₩9,856 | ₩8,890 | ₩9,480 | +6.16% | 359.3만 |
|---|
| 2025.10.28 | ₩8,448 | ₩8,930 | ₩8,099 | ₩8,850 | +4.76% | 203.2만 |
|---|
| 2025.10.27 | ₩8,407 | ₩8,488 | ₩7,858 | ₩8,300 | -1.28% | 362.7만 |
|---|
| 2025.10.24 | ₩7,335 | ₩8,220 | ₩7,241 | ₩8,126 | +10.79% | 522.5만 |
|---|
| 2025.10.23 | ₩6,637 | ₩7,308 | ₩6,570 | ₩6,946 | +4.65% | 142.7만 |
|---|
| 2025.10.22 | ₩6,772 | ₩7,227 | ₩6,450 | ₩6,624 | -2.18% | 189.6만 |
|---|
| 2025.10.21 | ₩6,611 | ₩7,107 | ₩6,530 | ₩6,932 | +4.87% | 212.8만 |
|---|
| 2025.10.20 | ₩6,584 | ₩7,174 | ₩6,450 | ₩6,584 | 0.00% | 254만 |
|---|
| 2025.10.17 | ₩6,302 | ₩6,396 | ₩5,833 | ₩6,047 | -4.04% | 154.4만 |
|---|
| 2025.10.16 | ₩6,182 | ₩6,678 | ₩6,115 | ₩6,611 | +6.94% | 192.4만 |
|---|
| 2025.10.15 | ₩6,396 | ₩6,477 | ₩6,007 | ₩6,155 | -3.77% | 117.6만 |
|---|
| 2025.10.14 | ₩6,034 | ₩6,262 | ₩5,833 | ₩6,128 | +1.56% | 85.3만 |
|---|
| 2025.10.13 | ₩5,994 | ₩6,410 | ₩5,967 | ₩6,168 | +2.91% | 247.1만 |
|---|
| 2025.10.10 | ₩7,080 | ₩7,093 | ₩5,364 | ₩5,404 | -23.67% | 382.6만 |
|---|