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 | ₩98,967 | ₩101,274 | ₩91,494 | ₩91,843 | -7.20% | 873.9만 |
| 2026.10.08 | ₩103,394 | ₩103,636 | ₩95,278 | ₩96,136 | -7.02% | 1013.1만 |
| 2026.10.07 | ₩107,030 | ₩111,645 | ₩105,581 | ₩107,043 | +0.01% | 632.1만 |
| 2026.10.06 | ₩117,762 | ₩118,540 | ₩112,570 | ₩112,772 | -4.24% | 615.5만 |
| 2026.10.05 | ₩116,716 | ₩117,977 | ₩111,980 | ₩116,260 | -0.39% | 495.2만 |
| 2026.10.02 | ₩111,349 | ₩117,454 | ₩108,277 | ₩115,200 | +3.46% | 734.8만 |
| 2026.10.01 | ₩104,776 | ₩111,752 | ₩103,636 | ₩109,753 | +4.75% | 916.7만 |
| 2026.09.30 | ₩107,043 | ₩112,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,850 |
| -2.98% |
| 715.8만 |
| 2026.09.29 | ₩102,817 | ₩110,196 | ₩101,395 | ₩104,883 | +2.01% | 916.5만 |
|---|
| 2026.09.28 | ₩102,670 | ₩104,883 | ₩96,002 | ₩98,833 | -3.74% | 701.6만 |
|---|
| 2026.09.25 | ₩103,971 | ₩107,915 | ₩100,617 | ₩105,903 | +1.86% | 743만 |
|---|
| 2026.09.24 | ₩95,009 | ₩105,581 | ₩93,373 | ₩101,824 | +7.17% | 759.7만 |
|---|
| 2026.09.23 | ₩105,192 | ₩105,661 | ₩97,813 | ₩97,907 | -6.93% | 535.4만 |
|---|
| 2026.09.22 | ₩102,817 | ₩106,506 | ₩100,483 | ₩104,360 | +1.50% | 766.6만 |
|---|
| 2026.09.21 | ₩98,538 | ₩109,337 | ₩97,625 | ₩107,231 | +8.82% | 1259.2만 |
|---|
| 2026.09.18 | ₩93,534 | ₩95,667 | ₩90,783 | ₩93,949 | +0.44% | 1682만 |
|---|
| 2026.09.17 | ₩91,105 | ₩92,125 | ₩87,429 | ₩90,891 | -0.24% | 775.2만 |
|---|
| 2026.09.16 | ₩79,809 | ₩89,321 | ₩79,555 | ₩86,262 | +8.09% | 1207.2만 |
|---|
| 2026.09.15 | ₩77,703 | ₩80,212 | ₩76,710 | ₩77,408 | -0.38% | 470만 |
|---|
| 2026.09.14 | ₩80,064 | ₩84,049 | ₩76,335 | ₩76,549 | -4.39% | 1022.4만 |
|---|
| 2026.09.11 | ₩89,160 | ₩92,138 | ₩86,732 | ₩86,893 | -2.54% | 652.3만 |
|---|
| 2026.09.10 | ₩88,409 | ₩92,997 | ₩86,598 | ₩86,799 | -1.82% | 723.1만 |
|---|
| 2026.09.09 | ₩92,018 | ₩99,195 | ₩91,468 | ₩92,447 | +0.47% | 857.7만 |
|---|
| 2026.09.08 | ₩86,504 | ₩94,701 | ₩83,593 | ₩93,319 | +7.88% | 1382.5만 |
|---|
| 2026.09.04 | ₩77,395 | ₩83,848 | ₩75,141 | ₩82,694 | +6.85% | 1089.9만 |
|---|
| 2026.09.03 | ₩75,275 | ₩77,502 | ₩70,781 | ₩75,396 | +0.16% | 722.5만 |
|---|
| 2026.09.02 | ₩75,624 | ₩80,359 | ₩74,765 | ₩76,402 | +1.03% | 574.2만 |
|---|
| 2026.09.01 | ₩77,851 | ₩77,904 | ₩73,517 | ₩75,275 | -3.31% | 815.4만 |
|---|
| 2026.08.31 | ₩80,561 | ₩84,787 | ₩78,481 | ₩81,312 | +0.93% | 637.9만 |
|---|
| 2026.08.28 | ₩87,590 | ₩87,765 | ₩78,481 | ₩78,656 | -10.20% | 835만 |
|---|
| 2026.08.27 | ₩94,312 | ₩95,050 | ₩88,127 | ₩89,777 | -4.81% | 687만 |
|---|
| 2026.08.26 | ₩87,658 | ₩90,005 | ₩85,444 | ₩87,443 | -0.24% | 479.3만 |
|---|
| 2026.08.25 | ₩91,494 | ₩95,626 | ₩89,697 | ₩90,488 | -1.10% | 652.3만 |
|---|
| 2026.08.24 | ₩89,388 | ₩90,153 | ₩82,989 | ₩87,738 | -1.85% | 911.7만 |
|---|
| 2026.08.21 | ₩101,180 | ₩101,798 | ₩91,629 | ₩94,902 | -6.21% | 856.7만 |
|---|
| 2026.08.20 | ₩97,988 | ₩100,201 | ₩92,970 | ₩98,095 | +0.11% | 769.2만 |
|---|
| 2026.08.19 | ₩113,362 | ₩114,636 | ₩97,947 | ₩98,511 | -13.10% | 1525.6만 |
|---|
| 2026.08.18 | ₩118,996 | ₩127,260 | ₩107,821 | ₩110,424 | -7.20% | 1614.3만 |
|---|
| 2026.08.17 | ₩115,240 | ₩131,191 | ₩113,483 | ₩128,750 | +11.72% | 1532.1만 |
|---|
| 2026.08.14 | ₩105,299 | ₩114,596 | ₩102,965 | ₩109,525 | +4.01% | 963.3만 |
|---|
| 2026.08.13 | ₩100,872 | ₩108,492 | ₩100,818 | ₩103,904 | +3.01% | 745.2만 |
|---|
| 2026.08.12 | ₩111,417 | ₩112,530 | ₩98,068 | ₩105,272 | -5.51% | 1128.1만 |
|---|
| 2026.08.11 | ₩100,295 | ₩101,422 | ₩96,069 | ₩98,980 | -1.31% | 755.5만 |
|---|
| 2026.08.10 | ₩120,177 | ₩121,264 | ₩98,242 | ₩99,021 | -17.60% | 1859.9만 |
|---|
| 2026.08.07 | ₩106,171 | ₩120,056 | ₩105,312 | ₩118,835 | +11.93% | 1917.3만 |
|---|
| 2026.08.06 | ₩92,675 | ₩103,837 | ₩90,153 | ₩100,845 | +8.82% | 1141만 |
|---|
| 2026.08.05 | ₩85,216 | ₩103,246 | ₩83,982 | ₩92,044 | +8.01% | 1362.5만 |
|---|
| 2026.08.04 | ₩86,933 | ₩92,232 | ₩80,534 | ₩87,564 | +0.73% | 2358.9만 |
|---|
| 2026.08.03 | ₩76,321 | ₩95,532 | ₩71,988 | ₩92,125 | +20.71% | 1763.6만 |
|---|
| 2026.07.31 | ₩89,495 | ₩92,460 | ₩74,604 | ₩81,070 | -9.41% | 2962.6만 |
|---|
| 2026.07.30 | ₩55,326 | ₩65,294 | ₩55,111 | ₩62,973 | +13.82% | 1855.6만 |
|---|
| 2026.07.29 | ₩59,029 | ₩59,793 | ₩49,275 | ₩49,597 | -15.98% | 802.8만 |
|---|
| 2026.07.28 | ₩59,364 | ₩59,364 | ₩53,475 | ₩57,365 | -3.37% | 833만 |
|---|
| 2026.07.27 | ₩65,079 | ₩67,145 | ₩59,230 | ₩64,234 | -1.30% | 559.4만 |
|---|
| 2026.07.24 | ₩68,420 | ₩69,546 | ₩61,980 | ₩63,362 | -7.39% | 574.3만 |
|---|
| 2026.07.23 | ₩68,956 | ₩77,301 | ₩68,849 | ₩71,009 | +2.98% | 485.3만 |
|---|
| 2026.07.22 | ₩72,525 | ₩76,241 | ₩70,405 | ₩71,076 | -2.00% | 486.5만 |
|---|
| 2026.07.21 | ₩70,217 | ₩76,080 | ₩68,688 | ₩75,812 | +7.97% | 933.1만 |
|---|
| 2026.07.20 | ₩61,739 | ₩68,339 | ₩61,564 | ₩65,508 | +6.11% | 668.1만 |
|---|
| 2026.07.17 | ₩58,116 | ₩64,771 | ₩56,252 | ₩61,524 | +5.86% | 821.9만 |
|---|
| 2026.07.16 | ₩68,299 | ₩68,929 | ₩60,397 | ₩61,135 | -10.49% | 919.8만 |
|---|
| 2026.07.15 | ₩74,819 | ₩78,481 | ₩68,151 | ₩71,666 | -4.21% | 685.3만 |
|---|
| 2026.07.14 | ₩73,544 | ₩78,589 | ₩70,781 | ₩77,234 | +5.02% | 1030.3만 |
|---|
| 2026.07.13 | ₩73,786 | ₩74,349 | ₩64,301 | ₩67,695 | -8.25% | 1245.6만 |
|---|
| 2026.07.10 | ₩82,103 | ₩83,043 | ₩72,672 | ₩76,751 | -6.52% | 763.3만 |
|---|
| 2026.07.09 | ₩86,960 | ₩89,817 | ₩82,627 | ₩83,915 | -3.50% | 783.9만 |
|---|
| 2026.07.08 | ₩78,843 | ₩86,396 | ₩76,201 | ₩80,655 | +2.30% | 739만 |
|---|
| 2026.07.07 | ₩79,581 | ₩88,945 | ₩77,368 | ₩78,012 | -1.97% | 836.1만 |
|---|
| 2026.07.06 | ₩82,372 | ₩91,736 | ₩80,856 | ₩85,216 | +3.45% | 1203.5만 |
|---|
| 2026.07.02 | ₩85,216 | ₩89,885 | ₩71,586 | ₩75,959 | -10.86% | 1022만 |
|---|
| 2026.07.01 | ₩91,172 | ₩92,031 | ₩85,095 | ₩87,242 | -4.31% | 629.7만 |
|---|
| 2026.06.30 | ₩95,211 | ₩98,149 | ₩92,568 | ₩96,700 | +1.56% | 507.1만 |
|---|
| 2026.06.29 | ₩90,099 | ₩96,887 | ₩86,356 | ₩95,868 | +6.40% | 646.5만 |
|---|
| 2026.06.26 | ₩89,616 | ₩94,808 | ₩87,429 | ₩94,110 | +5.01% | 1675.3만 |
|---|
| 2026.06.25 | ₩98,712 | ₩98,712 | ₩85,860 | ₩92,648 | -6.14% | 925.7만 |
|---|
| 2026.06.24 | ₩104,293 | ₩104,615 | ₩89,898 | ₩94,097 | -9.78% | 1391.5만 |
|---|
| 2026.06.23 | ₩112,624 | ₩118,621 | ₩102,495 | ₩104,521 | -7.19% | 1303.2만 |
|---|
| 2026.06.22 | ₩125,463 | ₩128,521 | ₩113,241 | ₩124,014 | -1.15% | 1197.5만 |
|---|
| 2026.06.18 | ₩129,461 | ₩131,500 | ₩108,666 | ₩113,456 | -12.36% | 1234.9만 |
|---|
| 2026.06.17 | ₩129,326 | ₩132,117 | ₩122,484 | ₩123,571 | -4.45% | 637.5만 |
|---|
| 2026.06.16 | ₩145,693 | ₩148,645 | ₩124,631 | ₩124,819 | -14.33% | 1149.6만 |
|---|
| 2026.06.15 | ₩143,990 | ₩156,627 | ₩140,877 | ₩148,564 | +3.18% | 1208.7만 |
|---|
| 2026.06.12 | ₩121,545 | ₩138,851 | ₩117,011 | ₩130,373 | +7.26% | 1058.2만 |
|---|
| 2026.06.11 | ₩121,411 | ₩121,760 | ₩109,740 | ₩118,513 | -2.39% | 908.7만 |
|---|
| 2026.06.10 | ₩109,471 | ₩121,210 | ₩106,735 | ₩114,422 | +4.52% | 936만 |
|---|
| 2026.06.09 | ₩128,401 | ₩129,689 | ₩101,959 | ₩105,125 | -18.13% | 1067.9만 |
|---|
| 2026.06.08 | ₩124,778 | ₩129,541 | ₩119,506 | ₩121,787 | -2.40% | 577.1만 |
|---|
| 2026.06.05 | ₩136,235 | ₩140,260 | ₩117,078 | ₩119,453 | -12.32% | 978.2만 |
|---|
| 2026.06.04 | ₩138,570 | ₩151,583 | ₩136,168 | ₩142,192 | +2.61% | 555.9만 |
|---|
| 2026.06.03 | ₩147,263 | ₩154,440 | ₩139,267 | ₩143,144 | -2.80% | 617만 |
|---|
| 2026.06.02 | ₩155,460 | ₩165,280 | ₩144,218 | ₩148,712 | -4.34% | 1038.2만 |
|---|
| 2026.06.01 | ₩127,448 | ₩155,379 | ₩125,074 | ₩146,968 | +15.32% | 1137.4만 |
|---|
| 2026.05.29 | ₩154,883 | ₩155,621 | ₩134,156 | ₩138,395 | -10.65% | 1120.6만 |
|---|
| 2026.05.28 | ₩173,504 | ₩173,531 | ₩153,622 | ₩155,218 | -10.54% | 652.4만 |
|---|
| 2026.05.27 | ₩179,071 | ₩179,152 | ₩154,467 | ₩164,703 | -8.02% | 885.9만 |
|---|
| 2026.05.26 | ₩191,561 | ₩192,058 | ₩176,549 | ₩177,891 | -7.14% | 744.8만 |
|---|
| 2026.05.22 | ₩160,451 | ₩189,656 | ₩155,634 | ₩188,932 | +17.75% | 1020.8만 |
|---|
| 2026.05.21 | ₩140,166 | ₩163,308 | ₩138,194 | ₩162,356 | +15.83% | 905.4만 |
|---|
| 2026.05.20 | ₩154,132 | ₩156,654 | ₩136,678 | ₩140,341 | -8.95% | 742.5만 |
|---|
| 2026.05.19 | ₩139,522 | ₩154,414 | ₩137,175 | ₩151,435 | +8.54% | 958.6만 |
|---|
| 2026.05.18 | ₩167,212 | ₩168,366 | ₩141,092 | ₩142,044 | -15.05% | 1178.4만 |
|---|
| 2026.05.15 | ₩147,692 | ₩172,390 | ₩145,117 | ₩166,058 | +12.44% | 977.1만 |
|---|
| 2026.05.14 | ₩160,558 | ₩163,134 | ₩147,719 | ₩154,253 | -3.93% | 728만 |
|---|
| 2026.05.13 | ₩174,269 | ₩179,769 | ₩156,158 | ₩163,590 | -6.13% | 749.8만 |
|---|
| 2026.05.12 | ₩165,280 | ₩172,672 | ₩152,562 | ₩164,878 | -0.24% | 712.7만 |
|---|
| 2026.05.11 | ₩158,814 | ₩177,730 | ₩148,967 | ₩168,782 | +6.28% | 1211.4만 |
|---|
| 2026.05.08 | ₩154,762 | ₩173,638 | ₩144,634 | ₩156,104 | +0.87% | 1317.5만 |
|---|
| 2026.05.07 | ₩133,499 | ₩147,545 | ₩132,399 | ₩145,452 | +8.95% | 1176.6만 |
|---|
| 2026.05.06 | ₩147,840 | ₩148,645 | ₩124,564 | ₩140,636 | -4.87% | 1513.9만 |
|---|
| 2026.05.05 | ₩143,252 | ₩147,894 | ₩137,912 | ₩144,285 | +0.72% | 825.7만 |
|---|
| 2026.05.04 | ₩129,970 | ₩143,547 | ₩123,316 | ₩142,205 | +9.41% | 1169.1만 |
|---|
| 2026.05.01 | ₩105,715 | ₩129,219 | ₩104,709 | ₩128,790 | +21.83% | 1999.8만 |
|---|
| 2026.04.30 | ₩100,107 | ₩108,089 | ₩95,385 | ₩106,278 | +6.16% | 1242.6만 |
|---|
| 2026.04.29 | ₩95,050 | ₩102,482 | ₩92,970 | ₩95,345 | +0.31% | 1012.4만 |
|---|
| 2026.04.28 | ₩89,214 | ₩93,238 | ₩87,228 | ₩92,179 | +3.32% | 925.1만 |
|---|
| 2026.04.27 | ₩96,472 | ₩98,873 | ₩90,019 | ₩94,110 | -2.45% | 999.8만 |
|---|
| 2026.04.24 | ₩103,394 | ₩109,055 | ₩92,407 | ₩102,173 | -1.18% | 1548.7만 |
|---|
| 2026.04.23 | ₩110,759 | ₩112,047 | ₩95,398 | ₩100,979 | -8.83% | 1358.2만 |
|---|
| 2026.04.22 | ₩108,546 | ₩120,875 | ₩103,729 | ₩116,635 | +7.45% | 1588.2만 |
|---|
| 2026.04.21 | ₩98,323 | ₩104,212 | ₩95,787 | ₩100,577 | +2.29% | 2212.6만 |
|---|
| 2026.04.20 | ₩109,605 | ₩109,686 | ₩97,934 | ₩105,661 | -3.60% | 1175.7만 |
|---|
| 2026.04.17 | ₩106,144 | ₩111,685 | ₩101,019 | ₩110,759 | +4.35% | 1030.1만 |
|---|
| 2026.04.16 | ₩84,317 | ₩110,263 | ₩79,555 | ₩109,713 | +30.12% | 1683.7만 |
|---|
| 2026.04.15 | ₩88,409 | ₩91,736 | ₩77,864 | ₩84,424 | -4.51% | 1112.2만 |
|---|
| 2026.04.14 | ₩92,621 | ₩93,104 | ₩83,445 | ₩90,287 | -2.52% | 696.1만 |
|---|
| 2026.04.13 | ₩85,618 | ₩89,428 | ₩80,494 | ₩89,147 | +4.12% | 918.7만 |
|---|
| 2026.04.10 | ₩88,543 | ₩89,616 | ₩79,152 | ₩86,101 | -2.76% | 1283.5만 |
|---|
| 2026.04.09 | ₩72,176 | ₩85,967 | ₩72,136 | ₩84,679 | +17.32% | 1592.5만 |
|---|
| 2026.04.08 | ₩68,406 | ₩77,140 | ₩66,729 | ₩71,344 | +4.29% | 1897.6만 |
|---|
| 2026.04.07 | ₩57,285 | ₩61,242 | ₩55,970 | ₩60,987 | +6.46% | 1501.1만 |
|---|
| 2026.04.06 | ₩66,233 | ₩66,528 | ₩53,260 | ₩56,332 | -14.95% | 2120.3만 |
|---|
| 2026.04.02 | ₩59,726 | ₩71,103 | ₩56,480 | ₩70,888 | +18.69% | 1593.8만 |
|---|
| 2026.04.01 | ₩78,884 | ₩81,097 | ₩62,879 | ₩63,241 | -19.83% | 2116.7만 |
|---|
| 2026.03.31 | ₩72,793 | ₩77,542 | ₩67,360 | ₩76,442 | +5.01% | 1547.1만 |
|---|
| 2026.03.30 | ₩86,933 | ₩95,908 | ₩66,152 | ₩70,740 | -18.63% | 2098.6만 |
|---|
| 2026.03.27 | ₩82,103 | ₩87,161 | ₩78,750 | ₩81,339 | -0.93% | 797.7만 |
|---|
| 2026.03.26 | ₩87,443 | ₩90,797 | ₩77,837 | ₩78,495 | -10.23% | 1018.5만 |
|---|
| 2026.03.25 | ₩90,233 | ₩95,090 | ₩86,557 | ₩90,354 | +0.13% | 841.6만 |
|---|
| 2026.03.24 | ₩85,551 | ₩94,835 | ₩85,202 | ₩91,816 | +7.32% | 1368.2만 |
|---|
| 2026.03.23 | ₩74,175 | ₩87,523 | ₩71,411 | ₩86,450 | +16.55% | 1397.4만 |
|---|
| 2026.03.20 | ₩80,225 | ₩81,486 | ₩70,700 | ₩72,766 | -9.30% | 1085.5만 |
|---|
| 2026.03.19 | ₩61,443 | ₩77,985 | ₩61,041 | ₩77,931 | +26.83% | 1075.8만 |
|---|
| 2026.03.18 | ₩63,053 | ₩69,064 | ₩62,074 | ₩65,414 | +3.74% | 925.6만 |
|---|
| 2026.03.17 | ₩60,692 | ₩64,449 | ₩58,492 | ₩59,512 | -1.95% | 997.8만 |
|---|
| 2026.03.16 | ₩69,023 | ₩70,700 | ₩60,196 | ₩64,918 | -5.95% | 1131.8만 |
|---|
| 2026.03.13 | ₩63,080 | ₩69,734 | ₩62,919 | ₩65,549 | +3.91% | 1070.4만 |
|---|
| 2026.03.12 | ₩62,490 | ₩68,379 | ₩59,538 | ₩62,691 | +0.32% | 1195.3만 |
|---|
| 2026.03.11 | ₩58,371 | ₩64,314 | ₩55,876 | ₩63,536 | +8.85% | 1118.7만 |
|---|
| 2026.03.10 | ₩53,622 | ₩62,785 | ₩53,461 | ₩59,431 | +10.83% | 1452.5만 |
|---|
| 2026.03.09 | ₩44,741 | ₩52,240 | ₩42,326 | ₩51,731 | +15.62% | 866만 |
|---|
| 2026.03.06 | ₩48,967 | ₩53,662 | ₩43,279 | ₩43,426 | -11.32% | 991만 |
|---|
| 2026.03.05 | ₩51,234 | ₩54,186 | ₩49,249 | ₩52,053 | +1.60% | 643.8만 |
|---|
| 2026.03.04 | ₩60,343 | ₩61,041 | ₩49,785 | ₩52,495 | -13.01% | 1117.6만 |
|---|
| 2026.03.03 | ₩56,104 | ₩56,936 | ₩49,074 | ₩56,024 | -0.14% | 1343만 |
|---|
| 2026.03.02 | ₩55,983 | ₩63,094 | ₩52,723 | ₩62,141 | +11.00% | 1349.4만 |
|---|
| 2026.02.27 | ₩48,900 | ₩52,267 | ₩48,524 | ₩50,845 | +3.98% | 829.1만 |
|---|
| 2026.02.26 | ₩52,925 | ₩54,897 | ₩47,505 | ₩49,799 | -5.91% | 800.8만 |
|---|
| 2026.02.25 | ₩47,706 | ₩55,259 | ₩45,881 | ₩54,964 | +15.21% | 1032.2만 |
|---|
| 2026.02.24 | ₩40,005 | ₩47,062 | ₩39,844 | ₩47,062 | +17.64% | 984.1만 |
|---|
| 2026.02.23 | ₩40,327 | ₩40,502 | ₩35,954 | ₩38,141 | -5.42% | 620.3만 |
|---|
| 2026.02.20 | ₩34,666 | ₩41,320 | ₩33,257 | ₩39,818 | +14.86% | 1446.1만 |
|---|
| 2026.02.19 | ₩30,856 | ₩33,043 | ₩30,319 | ₩31,943 | +3.52% | 337.6만 |
|---|
| 2026.02.18 | ₩31,218 | ₩32,586 | ₩30,306 | ₩31,580 | +1.16% | 305.5만 |
|---|
| 2026.02.17 | ₩32,801 | ₩33,526 | ₩30,400 | ₩31,138 | -5.07% | 438.2만 |
|---|
| 2026.02.13 | ₩33,083 | ₩33,928 | ₩30,990 | ₩32,519 | -1.70% | 374만 |
|---|
| 2026.02.12 | ₩35,954 | ₩38,436 | ₩32,949 | ₩33,257 | -7.50% | 675.9만 |
|---|
| 2026.02.11 | ₩34,559 | ₩38,221 | ₩33,901 | ₩35,954 | +4.04% | 878만 |
|---|
| 2026.02.10 | ₩35,726 | ₩36,397 | ₩31,661 | ₩32,667 | -8.56% | 729.8만 |
|---|
| 2026.02.09 | ₩32,908 | ₩38,127 | ₩32,747 | ₩37,255 | +13.21% | 1400만 |
|---|
| 2026.02.06 | ₩28,723 | ₩32,399 | ₩27,931 | ₩32,278 | +12.38% | 698.9만 |
|---|
| 2026.02.05 | ₩23,625 | ₩28,253 | ₩22,136 | ₩27,408 | +16.01% | 714.8만 |
|---|
| 2026.02.04 | ₩27,918 | ₩30,440 | ₩23,585 | ₩25,154 | -9.90% | 704.6만 |
|---|
| 2026.02.03 | ₩29,246 | ₩29,313 | ₩25,516 | ₩26,482 | -9.45% | 513.8만 |
|---|
| 2026.02.02 | ₩24,551 | ₩29,783 | ₩24,430 | ₩28,092 | +14.43% | 920.7만 |
|---|
| 2026.01.30 | ₩22,270 | ₩27,341 | ₩22,109 | ₩24,873 | +11.69% | 1087.1만 |
|---|
| 2026.01.29 | ₩22,538 | ₩23,276 | ₩21,264 | ₩21,975 | -2.50% | 406.1만 |
|---|
| 2026.01.28 | ₩23,826 | ₩24,671 | ₩21,948 | ₩22,578 | -5.24% | 372.2만 |
|---|
| 2026.01.27 | ₩23,692 | ₩23,840 | ₩22,176 | ₩23,075 | -2.60% | 715만 |
|---|
| 2026.01.26 | ₩23,598 | ₩25,490 | ₩23,330 | ₩23,880 | +1.19% | 483.6만 |
|---|
| 2026.01.23 | ₩24,041 | ₩24,873 | ₩22,820 | ₩23,343 | -2.90% | 428.3만 |
|---|
| 2026.01.22 | ₩26,764 | ₩27,220 | ₩23,746 | ₩24,041 | -10.18% | 664.3만 |
|---|
| 2026.01.21 | ₩29,353 | ₩29,528 | ₩25,838 | ₩26,536 | -9.60% | 707.1만 |
|---|
| 2026.01.20 | ₩27,918 | ₩30,440 | ₩27,743 | ₩28,723 | +2.88% | 686.9만 |
|---|
| 2026.01.16 | ₩34,679 | ₩35,162 | ₩29,568 | ₩29,635 | -14.55% | 654.5만 |
|---|
| 2026.01.15 | ₩30,829 | ₩35,766 | ₩30,789 | ₩34,505 | +11.92% | 791.9만 |
|---|
| 2026.01.14 | ₩28,173 | ₩30,105 | ₩27,770 | ₩29,648 | +5.24% | 411.4만 |
|---|
| 2026.01.13 | ₩29,648 | ₩29,783 | ₩26,831 | ₩28,857 | -2.67% | 527.3만 |
|---|
| 2026.01.12 | ₩30,038 | ₩31,258 | ₩26,965 | ₩29,836 | -0.67% | 988.7만 |
|---|
| 2026.01.09 | ₩28,937 | ₩35,283 | ₩28,750 | ₩30,842 | +6.58% | 1817.9만 |
|---|
| 2026.01.08 | ₩32,694 | ₩34,854 | ₩30,722 | ₩34,652 | +5.99% | 1415.4만 |
|---|
| 2026.01.07 | ₩28,106 | ₩33,713 | ₩27,837 | ₩32,345 | +15.08% | 1259.5만 |
|---|
| 2026.01.06 | ₩22,176 | ₩27,301 | ₩21,639 | ₩27,059 | +22.02% | 956.6만 |
|---|
| 2026.01.05 | ₩22,900 | ₩23,477 | ₩19,614 | ₩22,364 | -2.34% | 907.6만 |
|---|
| 2026.01.02 | ₩23,075 | ₩24,483 | ₩20,029 | ₩22,485 | -2.56% | 1039만 |
|---|
| 2025.12.31 | ₩21,291 | ₩22,807 | ₩20,526 | ₩21,935 | +3.02% | 508.2만 |
|---|
| 2025.12.30 | ₩20,660 | ₩23,142 | ₩20,392 | ₩21,197 | +2.60% | 933만 |
|---|
| 2025.12.29 | ₩19,104 | ₩22,511 | ₩18,849 | ₩19,573 | +2.46% | 718.9만 |
|---|
| 2025.12.26 | ₩20,942 | ₩21,438 | ₩19,734 | ₩20,620 | -1.54% | 237만 |
|---|
| 2025.12.24 | ₩19,667 | ₩20,875 | ₩19,453 | ₩20,137 | +2.39% | 127만 |
|---|
| 2025.12.23 | ₩20,204 | ₩20,459 | ₩19,265 | ₩19,640 | -2.79% | 157.9만 |
|---|
| 2025.12.22 | ₩20,472 | ₩20,955 | ₩18,581 | ₩20,419 | -0.26% | 348.2만 |
|---|
| 2025.12.19 | ₩18,862 | ₩21,425 | ₩18,862 | ₩19,654 | +4.20% | 415.9만 |
|---|
| 2025.12.18 | ₩18,124 | ₩19,359 | ₩17,105 | ₩18,795 | +3.70% | 445만 |
|---|
| 2025.12.17 | ₩18,795 | ₩20,271 | ₩16,541 | ₩16,582 | -11.78% | 403.9만 |
|---|
| 2025.12.16 | ₩19,573 | ₩20,794 | ₩17,360 | ₩17,440 | -10.90% | 540.6만 |
|---|
| 2025.12.15 | ₩20,499 | ₩22,672 | ₩19,775 | ₩19,895 | -2.95% | 393.7만 |
|---|
| 2025.12.12 | ₩21,371 | ₩21,613 | ₩18,916 | ₩19,869 | -7.03% | 382.5만 |
|---|
| 2025.12.11 | ₩20,620 | ₩22,149 | ₩19,318 | ₩21,975 | +6.57% | 408.3만 |
|---|
| 2025.12.10 | ₩19,788 | ₩20,834 | ₩19,117 | ₩20,808 | +5.15% | 300.3만 |
|---|
| 2025.12.09 | ₩16,501 | ₩20,204 | ₩16,434 | ₩20,070 | +21.63% | 876.1만 |
|---|
| 2025.12.08 | ₩16,072 | ₩17,709 | ₩15,817 | ₩17,051 | +6.09% | 521.7만 |
|---|
| 2025.12.05 | ₩16,461 | ₩17,279 | ₩15,428 | ₩15,535 | -5.62% | 322.1만 |
|---|
| 2025.12.04 | ₩15,374 | ₩16,863 | ₩15,361 | ₩16,233 | +5.58% | 263.5만 |
|---|
| 2025.12.03 | ₩15,656 | ₩15,978 | ₩14,221 | ₩15,401 | -1.63% | 301.4만 |
|---|
| 2025.12.02 | ₩15,146 | ₩16,957 | ₩14,556 | ₩15,777 | +4.16% | 623.5만 |
|---|
| 2025.12.01 | ₩14,100 | ₩14,838 | ₩13,577 | ₩14,475 | +2.66% | 207.3만 |
|---|
| 2025.11.28 | ₩14,046 | ₩14,703 | ₩13,791 | ₩14,355 | +2.20% | 191.2만 |
|---|
| 2025.11.26 | ₩12,530 | ₩14,033 | ₩12,463 | ₩14,019 | +11.88% | 215만 |
|---|
| 2025.11.25 | ₩12,409 | ₩12,611 | ₩11,900 | ₩12,383 | -0.22% | 182.2만 |
|---|
| 2025.11.24 | ₩11,913 | ₩13,040 | ₩11,859 | ₩12,530 | +5.18% | 205.9만 |
|---|
| 2025.11.21 | ₩12,342 | ₩12,705 | ₩11,323 | ₩11,980 | -2.93% | 405.3만 |
|---|
| 2025.11.20 | ₩14,288 | ₩14,864 | ₩12,477 | ₩12,678 | -11.27% | 332.9만 |
|---|
| 2025.11.19 | ₩13,442 | ₩14,382 | ₩13,188 | ₩13,563 | +0.90% | 233.1만 |
|---|
| 2025.11.18 | ₩13,349 | ₩13,818 | ₩12,396 | ₩13,281 | -0.50% | 259.9만 |
|---|
| 2025.11.17 | ₩13,697 | ₩14,677 | ₩13,147 | ₩13,751 | +0.39% | 234.7만 |
|---|
| 2025.11.14 | ₩12,208 | ₩14,864 | ₩11,712 | ₩14,006 | +14.73% | 508.3만 |
|---|
| 2025.11.13 | ₩14,475 | ₩14,475 | ₩13,308 | ₩14,006 | -3.24% | 385.1만 |
|---|
| 2025.11.12 | ₩14,140 | ₩15,938 | ₩14,006 | ₩14,730 | +4.17% | 610.1만 |
|---|
| 2025.11.11 | ₩14,006 | ₩14,730 | ₩13,738 | ₩14,167 | +1.15% | 364.1만 |
|---|
| 2025.11.10 | ₩13,147 | ₩14,153 | ₩12,450 | ₩14,006 | +6.53% | 587.8만 |
|---|
| 2025.11.07 | ₩11,309 | ₩12,705 | ₩10,478 | ₩12,691 | +12.22% | 334.9만 |
|---|
| 2025.11.06 | ₩12,329 | ₩12,530 | ₩11,376 | ₩11,900 | -3.48% | 392.7만 |
|---|
| 2025.11.05 | ₩11,618 | ₩12,986 | ₩11,511 | ₩12,208 | +5.08% | 515.1만 |
|---|
| 2025.11.04 | ₩10,545 | ₩11,672 | ₩10,464 | ₩11,457 | +8.65% | 329.9만 |
|---|
| 2025.11.03 | ₩11,376 | ₩12,423 | ₩11,108 | ₩11,350 | -0.24% | 503.7만 |
|---|
| 2025.10.31 | ₩11,068 | ₩13,201 | ₩10,598 | ₩10,665 | -3.64% | 1067만 |
|---|
| 2025.10.30 | ₩9,284 | ₩10,102 | ₩9,163 | ₩9,820 | +5.78% | 407.8만 |
|---|
| 2025.10.29 | ₩8,935 | ₩9,860 | ₩8,895 | ₩9,485 | +6.16% | 359.3만 |
|---|
| 2025.10.28 | ₩8,452 | ₩8,935 | ₩8,103 | ₩8,854 | +4.76% | 203.2만 |
|---|
| 2025.10.27 | ₩8,412 | ₩8,492 | ₩7,862 | ₩8,304 | -1.28% | 362.7만 |
|---|
| 2025.10.24 | ₩7,338 | ₩8,224 | ₩7,244 | ₩8,130 | +10.79% | 522.5만 |
|---|
| 2025.10.23 | ₩6,641 | ₩7,312 | ₩6,574 | ₩6,949 | +4.65% | 142.7만 |
|---|
| 2025.10.22 | ₩6,775 | ₩7,231 | ₩6,453 | ₩6,627 | -2.18% | 189.6만 |
|---|
| 2025.10.21 | ₩6,614 | ₩7,110 | ₩6,533 | ₩6,936 | +4.87% | 212.8만 |
|---|
| 2025.10.20 | ₩6,587 | ₩7,177 | ₩6,453 | ₩6,587 | 0.00% | 254만 |
|---|
| 2025.10.17 | ₩6,305 | ₩6,399 | ₩5,836 | ₩6,050 | -4.04% | 154.4만 |
|---|
| 2025.10.16 | ₩6,185 | ₩6,681 | ₩6,118 | ₩6,614 | +6.94% | 192.4만 |
|---|
| 2025.10.15 | ₩6,399 | ₩6,480 | ₩6,010 | ₩6,158 | -3.77% | 117.6만 |
|---|
| 2025.10.14 | ₩6,037 | ₩6,265 | ₩5,836 | ₩6,131 | +1.56% | 85.3만 |
|---|
| 2025.10.13 | ₩5,997 | ₩6,413 | ₩5,970 | ₩6,171 | +2.91% | 247.1만 |
|---|
| 2025.10.10 | ₩7,083 | ₩7,097 | ₩5,366 | ₩5,406 | -23.67% | 382.6만 |
|---|