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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩116,658 | ₩118,482 | ₩91,449 | ₩91,798 | -21.31% | 3629.6만 |
| 2026.09.28–2026.10.02 | ₩102,619 | ₩117,396 | ₩95,955 | ₩115,143 | +12.20% | 3985.5만 |
| 2026.09.21–2026.09.25 | ₩98,489 | ₩109,283 | ₩93,327 | ₩105,851 | +7.47% | 4063.8만 |
| 2026.09.14–2026.09.18 | ₩80,025 | ₩95,620 | ₩76,297 | ₩93,903 | +17.34% | 5156.7만 |
| 2026.09.08–2026.09.11 | ₩86,461 | ₩99,146 | ₩83,551 | ₩86,850 | +0.45% | 3615.7만 |
| 2026.08.31–2026.09.04 | ₩80,521 | ₩84,745 | ₩70,746 | ₩82,653 | +2.65% | 3840만 |
| 2026.08.24–2026.08.28 | ₩89,344 | ₩95,579 | ₩78,443 | ₩78,617 | -12.01% | 3565.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,183 |
| ₩131,127 |
| ₩91,583 |
| ₩94,855 |
| -17.65% |
| 6298만 |
| 2026.08.10–2026.08.14 | ₩120,118 | ₩121,204 | ₩96,022 | ₩109,471 | -8.86% | 5451.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩76,284 | ₩119,997 | ₩71,953 | ₩118,777 | +55.70% | 8543.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,047 | ₩92,415 | ₩49,251 | ₩81,031 | +24.57% | 7013.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩61,708 | ₩77,263 | ₩61,534 | ₩63,331 | +2.63% | 3147.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,750 | ₩78,550 | ₩56,224 | ₩61,494 | -16.62% | 4702.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩82,331 | ₩91,691 | ₩72,637 | ₩76,713 | -6.82% | 4325.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩90,055 | ₩98,100 | ₩71,550 | ₩75,922 | -15.69% | 2805.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩125,401 | ₩128,458 | ₩85,818 | ₩94,064 | -24.99% | 6493.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩143,919 | ₩156,550 | ₩108,613 | ₩113,400 | -21.21% | 4230.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩124,717 | ₩138,783 | ₩101,908 | ₩130,309 | +4.48% | 4547.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩127,386 | ₩165,199 | ₩117,020 | ₩119,394 | -6.27% | 4326.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩191,467 | ₩191,963 | ₩134,090 | ₩138,327 | -27.75% | 3403.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩167,130 | ₩189,563 | ₩136,611 | ₩188,839 | +12.99% | 4805.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩158,736 | ₩179,681 | ₩145,045 | ₩165,977 | +4.56% | 4379만 |
|---|
| 2026.05.04–2026.05.08 | ₩129,906 | ₩173,553 | ₩123,256 | ₩156,027 | +20.11% | 6002.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,424 | ₩129,155 | ₩87,185 | ₩128,726 | +33.50% | 6179.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩109,552 | ₩120,815 | ₩92,361 | ₩102,123 | -6.78% | 7883.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩85,576 | ₩111,630 | ₩77,826 | ₩110,705 | +29.36% | 5440.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,200 | ₩89,572 | ₩53,234 | ₩86,059 | +30.00% | 8394.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩86,890 | ₩95,861 | ₩56,452 | ₩70,853 | -18.46% | 7356.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩74,138 | ₩95,043 | ₩71,376 | ₩81,299 | +9.66% | 5423.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,989 | ₩81,446 | ₩58,463 | ₩72,730 | +5.42% | 5216.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,719 | ₩69,700 | ₩42,305 | ₩65,516 | +46.51% | 5702.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩55,956 | ₩63,063 | ₩43,257 | ₩43,405 | -22.43% | 5444.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,307 | ₩55,232 | ₩35,936 | ₩50,820 | +26.08% | 4266.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,785 | ₩41,300 | ₩30,291 | ₩39,798 | +21.39% | 2527.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,892 | ₩38,417 | ₩30,975 | ₩32,503 | -1.18% | 4057.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,538 | ₩32,383 | ₩22,125 | ₩32,262 | +31.48% | 3552.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,586 | ₩27,328 | ₩21,253 | ₩24,860 | +5.40% | 3064만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,904 | ₩30,425 | ₩22,809 | ₩23,332 | -16.39% | 2486.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,023 | ₩35,748 | ₩26,818 | ₩29,620 | -1.34% | 3373.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,889 | ₩35,266 | ₩19,604 | ₩30,827 | +34.68% | 6357.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,094 | ₩24,471 | ₩18,840 | ₩22,473 | +17.70% | 3199.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,462 | ₩21,428 | ₩18,571 | ₩20,610 | +0.72% | 870.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,489 | ₩22,661 | ₩16,533 | ₩19,644 | -4.12% | 2199만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,064 | ₩22,138 | ₩15,809 | ₩19,859 | +23.62% | 2488.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,093 | ₩17,271 | ₩13,570 | ₩15,528 | +10.18% | 1717.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,907 | ₩14,696 | ₩11,854 | ₩14,348 | +20.50% | 794.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,691 | ₩14,857 | ₩11,317 | ₩11,974 | -12.54% | 1465.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,141 | ₩15,930 | ₩11,706 | ₩13,999 | +6.53% | 2455.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,371 | ₩12,980 | ₩10,459 | ₩12,685 | +11.56% | 2076.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,407 | ₩13,194 | ₩7,858 | ₩10,660 | +26.79% | 2399.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,584 | ₩8,220 | ₩6,450 | ₩8,126 | +23.42% | 1321.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,994 | ₩6,678 | ₩5,833 | ₩6,047 | +0.89% | 796.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,080 | ₩7,093 | ₩5,364 | ₩5,404 | -23.67% | 382.6만 |
|---|