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 | ₩98,965 | ₩101,273 | ₩91,493 | ₩91,842 | -7.20% | 873.9만 |
| 2026.10.08 | ₩103,392 | ₩103,634 | ₩95,276 | ₩96,135 | -7.02% | 1013.1만 |
| 2026.10.07 | ₩107,028 | ₩111,643 | ₩105,579 | ₩107,041 | +0.01% | 632.1만 |
| 2026.10.06 | ₩117,760 | ₩118,538 | ₩112,569 | ₩112,770 | -4.24% | 615.5만 |
| 2026.10.05 | ₩116,714 | ₩117,975 | ₩111,978 | ₩116,258 | -0.39% | 495.2만 |
| 2026.10.02 | ₩111,348 | ₩117,452 | ₩108,276 | ₩115,198 | +3.46% | 734.8만 |
| 2026.10.01 | ₩104,774 | ₩111,750 | ₩103,634 | ₩109,751 | +4.75% | 916.7만 |
| 2026.09.30 | ₩107,041 | ₩112,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,849 |
| -2.98% |
| 715.8만 |
| 2026.09.29 | ₩102,816 | ₩110,194 | ₩101,394 | ₩104,882 | +2.01% | 916.5만 |
|---|
| 2026.09.28 | ₩102,668 | ₩104,882 | ₩96,001 | ₩98,831 | -3.74% | 701.6만 |
|---|
| 2026.09.25 | ₩103,969 | ₩107,913 | ₩100,616 | ₩105,901 | +1.86% | 743만 |
|---|
| 2026.09.24 | ₩95,008 | ₩105,579 | ₩93,371 | ₩101,823 | +7.17% | 759.7만 |
|---|
| 2026.09.23 | ₩105,190 | ₩105,660 | ₩97,812 | ₩97,906 | -6.93% | 535.4만 |
|---|
| 2026.09.22 | ₩102,816 | ₩106,505 | ₩100,481 | ₩104,358 | +1.50% | 766.6만 |
|---|
| 2026.09.21 | ₩98,536 | ₩109,336 | ₩97,624 | ₩107,229 | +8.82% | 1259.2만 |
|---|
| 2026.09.18 | ₩93,532 | ₩95,665 | ₩90,782 | ₩93,948 | +0.44% | 1682만 |
|---|
| 2026.09.17 | ₩91,104 | ₩92,124 | ₩87,428 | ₩90,889 | -0.24% | 775.2만 |
|---|
| 2026.09.16 | ₩79,808 | ₩89,320 | ₩79,553 | ₩86,261 | +8.09% | 1207.2만 |
|---|
| 2026.09.15 | ₩77,702 | ₩80,211 | ₩76,709 | ₩77,407 | -0.38% | 470만 |
|---|
| 2026.09.14 | ₩80,063 | ₩84,047 | ₩76,334 | ₩76,548 | -4.39% | 1022.4만 |
|---|
| 2026.09.11 | ₩89,159 | ₩92,137 | ₩86,731 | ₩86,892 | -2.54% | 652.3만 |
|---|
| 2026.09.10 | ₩88,407 | ₩92,996 | ₩86,596 | ₩86,798 | -1.82% | 723.1만 |
|---|
| 2026.09.09 | ₩92,016 | ₩99,193 | ₩91,466 | ₩92,446 | +0.47% | 857.7만 |
|---|
| 2026.09.08 | ₩86,503 | ₩94,699 | ₩83,591 | ₩93,318 | +7.88% | 1382.5만 |
|---|
| 2026.09.04 | ₩77,393 | ₩83,846 | ₩75,140 | ₩82,693 | +6.85% | 1089.9만 |
|---|
| 2026.09.03 | ₩75,274 | ₩77,501 | ₩70,780 | ₩75,395 | +0.16% | 722.5만 |
|---|
| 2026.09.02 | ₩75,623 | ₩80,358 | ₩74,764 | ₩76,401 | +1.03% | 574.2만 |
|---|
| 2026.09.01 | ₩77,850 | ₩77,903 | ₩73,516 | ₩75,274 | -3.31% | 815.4만 |
|---|
| 2026.08.31 | ₩80,559 | ₩84,785 | ₩78,480 | ₩81,311 | +0.93% | 637.9만 |
|---|
| 2026.08.28 | ₩87,589 | ₩87,764 | ₩78,480 | ₩78,654 | -10.20% | 835만 |
|---|
| 2026.08.27 | ₩94,310 | ₩95,048 | ₩88,126 | ₩89,776 | -4.81% | 687만 |
|---|
| 2026.08.26 | ₩87,656 | ₩90,004 | ₩85,443 | ₩87,442 | -0.24% | 479.3만 |
|---|
| 2026.08.25 | ₩91,493 | ₩95,625 | ₩89,695 | ₩90,487 | -1.10% | 652.3만 |
|---|
| 2026.08.24 | ₩89,387 | ₩90,151 | ₩82,988 | ₩87,737 | -1.85% | 911.7만 |
|---|
| 2026.08.21 | ₩101,179 | ₩101,796 | ₩91,627 | ₩94,901 | -6.21% | 856.7만 |
|---|
| 2026.08.20 | ₩97,986 | ₩100,200 | ₩92,969 | ₩98,093 | +0.11% | 769.2만 |
|---|
| 2026.08.19 | ₩113,360 | ₩114,635 | ₩97,946 | ₩98,509 | -13.10% | 1525.6만 |
|---|
| 2026.08.18 | ₩118,995 | ₩127,258 | ₩107,820 | ₩110,422 | -7.20% | 1614.3만 |
|---|
| 2026.08.17 | ₩115,238 | ₩131,189 | ₩113,481 | ₩128,748 | +11.72% | 1532.1만 |
|---|
| 2026.08.14 | ₩105,297 | ₩114,594 | ₩102,963 | ₩109,523 | +4.01% | 963.3만 |
|---|
| 2026.08.13 | ₩100,870 | ₩108,490 | ₩100,817 | ₩103,902 | +3.01% | 745.2만 |
|---|
| 2026.08.12 | ₩111,415 | ₩112,528 | ₩98,067 | ₩105,271 | -5.51% | 1128.1만 |
|---|
| 2026.08.11 | ₩100,294 | ₩101,420 | ₩96,068 | ₩98,979 | -1.31% | 755.5만 |
|---|
| 2026.08.10 | ₩120,175 | ₩121,262 | ₩98,241 | ₩99,019 | -17.60% | 1859.9만 |
|---|
| 2026.08.07 | ₩106,169 | ₩120,054 | ₩105,311 | ₩118,834 | +11.93% | 1917.3만 |
|---|
| 2026.08.06 | ₩92,674 | ₩103,835 | ₩90,151 | ₩100,844 | +8.82% | 1141만 |
|---|
| 2026.08.05 | ₩85,215 | ₩103,245 | ₩83,980 | ₩92,043 | +8.01% | 1362.5만 |
|---|
| 2026.08.04 | ₩86,932 | ₩92,231 | ₩80,533 | ₩87,562 | +0.73% | 2358.9만 |
|---|
| 2026.08.03 | ₩76,320 | ₩95,531 | ₩71,987 | ₩92,124 | +20.71% | 1763.6만 |
|---|
| 2026.07.31 | ₩89,494 | ₩92,459 | ₩74,603 | ₩81,069 | -9.41% | 2962.6만 |
|---|
| 2026.07.30 | ₩55,325 | ₩65,293 | ₩55,110 | ₩62,972 | +13.82% | 1855.6만 |
|---|
| 2026.07.29 | ₩59,028 | ₩59,792 | ₩49,275 | ₩49,597 | -15.98% | 802.8만 |
|---|
| 2026.07.28 | ₩59,363 | ₩59,363 | ₩53,474 | ₩57,364 | -3.37% | 833만 |
|---|
| 2026.07.27 | ₩65,078 | ₩67,144 | ₩59,229 | ₩64,233 | -1.30% | 559.4만 |
|---|
| 2026.07.24 | ₩68,419 | ₩69,545 | ₩61,979 | ₩63,361 | -7.39% | 574.3만 |
|---|
| 2026.07.23 | ₩68,955 | ₩77,300 | ₩68,848 | ₩71,008 | +2.98% | 485.3만 |
|---|
| 2026.07.22 | ₩72,524 | ₩76,240 | ₩70,404 | ₩71,075 | -2.00% | 486.5만 |
|---|
| 2026.07.21 | ₩70,216 | ₩76,079 | ₩68,687 | ₩75,810 | +7.97% | 933.1만 |
|---|
| 2026.07.20 | ₩61,738 | ₩68,338 | ₩61,563 | ₩65,507 | +6.11% | 668.1만 |
|---|
| 2026.07.17 | ₩58,116 | ₩64,770 | ₩56,251 | ₩61,523 | +5.86% | 821.9만 |
|---|
| 2026.07.16 | ₩68,298 | ₩68,928 | ₩60,396 | ₩61,134 | -10.49% | 919.8만 |
|---|
| 2026.07.15 | ₩74,818 | ₩78,480 | ₩68,150 | ₩71,665 | -4.21% | 685.3만 |
|---|
| 2026.07.14 | ₩73,543 | ₩78,587 | ₩70,780 | ₩77,232 | +5.02% | 1030.3만 |
|---|
| 2026.07.13 | ₩73,785 | ₩74,348 | ₩64,300 | ₩67,694 | -8.25% | 1245.6만 |
|---|
| 2026.07.10 | ₩82,102 | ₩83,041 | ₩72,671 | ₩76,750 | -6.52% | 763.3만 |
|---|
| 2026.07.09 | ₩86,959 | ₩89,816 | ₩82,625 | ₩83,913 | -3.50% | 783.9만 |
|---|
| 2026.07.08 | ₩78,842 | ₩86,395 | ₩76,199 | ₩80,653 | +2.30% | 739만 |
|---|
| 2026.07.07 | ₩79,580 | ₩88,944 | ₩77,367 | ₩78,011 | -1.97% | 836.1만 |
|---|
| 2026.07.06 | ₩82,371 | ₩91,735 | ₩80,855 | ₩85,215 | +3.45% | 1203.5만 |
|---|
| 2026.07.02 | ₩85,215 | ₩89,883 | ₩71,585 | ₩75,958 | -10.86% | 1022만 |
|---|
| 2026.07.01 | ₩91,171 | ₩92,030 | ₩85,094 | ₩87,240 | -4.31% | 629.7만 |
|---|
| 2026.06.30 | ₩95,209 | ₩98,147 | ₩92,566 | ₩96,698 | +1.56% | 507.1만 |
|---|
| 2026.06.29 | ₩90,098 | ₩96,886 | ₩86,355 | ₩95,866 | +6.40% | 646.5만 |
|---|
| 2026.06.26 | ₩89,615 | ₩94,807 | ₩87,428 | ₩94,109 | +5.01% | 1675.3만 |
|---|
| 2026.06.25 | ₩98,711 | ₩98,711 | ₩85,859 | ₩92,647 | -6.14% | 925.7만 |
|---|
| 2026.06.24 | ₩104,291 | ₩104,613 | ₩89,897 | ₩94,096 | -9.78% | 1391.5만 |
|---|
| 2026.06.23 | ₩112,622 | ₩118,619 | ₩102,494 | ₩104,519 | -7.19% | 1303.2만 |
|---|
| 2026.06.22 | ₩125,461 | ₩128,520 | ₩113,239 | ₩124,012 | -1.15% | 1197.5만 |
|---|
| 2026.06.18 | ₩129,459 | ₩131,498 | ₩108,665 | ₩113,454 | -12.36% | 1234.9만 |
|---|
| 2026.06.17 | ₩129,324 | ₩132,115 | ₩122,483 | ₩123,569 | -4.45% | 637.5만 |
|---|
| 2026.06.16 | ₩145,691 | ₩148,643 | ₩124,629 | ₩124,817 | -14.33% | 1149.6만 |
|---|
| 2026.06.15 | ₩143,987 | ₩156,625 | ₩140,875 | ₩148,562 | +3.18% | 1208.7만 |
|---|
| 2026.06.12 | ₩121,544 | ₩138,849 | ₩117,009 | ₩130,371 | +7.26% | 1058.2만 |
|---|
| 2026.06.11 | ₩121,409 | ₩121,758 | ₩109,738 | ₩118,512 | -2.39% | 908.7만 |
|---|
| 2026.06.10 | ₩109,470 | ₩121,208 | ₩106,733 | ₩114,420 | +4.52% | 936만 |
|---|
| 2026.06.09 | ₩128,399 | ₩129,687 | ₩101,957 | ₩105,123 | -18.13% | 1067.9만 |
|---|
| 2026.06.08 | ₩124,777 | ₩129,539 | ₩119,504 | ₩121,785 | -2.40% | 577.1만 |
|---|
| 2026.06.05 | ₩136,233 | ₩140,258 | ₩117,076 | ₩119,451 | -12.32% | 978.2만 |
|---|
| 2026.06.04 | ₩138,568 | ₩151,581 | ₩136,166 | ₩142,190 | +2.61% | 555.9만 |
|---|
| 2026.06.03 | ₩147,261 | ₩154,438 | ₩139,265 | ₩143,142 | -2.80% | 617만 |
|---|
| 2026.06.02 | ₩155,458 | ₩165,278 | ₩144,216 | ₩148,710 | -4.34% | 1038.2만 |
|---|
| 2026.06.01 | ₩127,446 | ₩155,377 | ₩125,072 | ₩146,966 | +15.32% | 1137.4만 |
|---|
| 2026.05.29 | ₩154,881 | ₩155,619 | ₩134,154 | ₩138,393 | -10.65% | 1120.6만 |
|---|
| 2026.05.28 | ₩173,501 | ₩173,528 | ₩153,620 | ₩155,216 | -10.54% | 652.4만 |
|---|
| 2026.05.27 | ₩179,069 | ₩179,149 | ₩154,465 | ₩164,701 | -8.02% | 885.9만 |
|---|
| 2026.05.26 | ₩191,558 | ₩192,055 | ₩176,547 | ₩177,888 | -7.14% | 744.8만 |
|---|
| 2026.05.22 | ₩160,448 | ₩189,654 | ₩155,632 | ₩188,929 | +17.75% | 1020.8만 |
|---|
| 2026.05.21 | ₩140,164 | ₩163,306 | ₩138,192 | ₩162,353 | +15.83% | 905.4만 |
|---|
| 2026.05.20 | ₩154,130 | ₩156,652 | ₩136,676 | ₩140,339 | -8.95% | 742.5만 |
|---|
| 2026.05.19 | ₩139,520 | ₩154,411 | ₩137,172 | ₩151,433 | +8.54% | 958.6만 |
|---|
| 2026.05.18 | ₩167,210 | ₩168,363 | ₩141,090 | ₩142,042 | -15.05% | 1178.4만 |
|---|
| 2026.05.15 | ₩147,690 | ₩172,388 | ₩145,114 | ₩166,056 | +12.44% | 977.1만 |
|---|
| 2026.05.14 | ₩160,556 | ₩163,131 | ₩147,717 | ₩154,250 | -3.93% | 728만 |
|---|
| 2026.05.13 | ₩174,266 | ₩179,766 | ₩156,155 | ₩163,587 | -6.13% | 749.8만 |
|---|
| 2026.05.12 | ₩165,278 | ₩172,670 | ₩152,560 | ₩164,875 | -0.24% | 712.7만 |
|---|
| 2026.05.11 | ₩158,812 | ₩177,727 | ₩148,965 | ₩168,779 | +6.28% | 1211.4만 |
|---|
| 2026.05.08 | ₩154,760 | ₩173,636 | ₩144,631 | ₩156,102 | +0.87% | 1317.5만 |
|---|
| 2026.05.07 | ₩133,497 | ₩147,543 | ₩132,397 | ₩145,450 | +8.95% | 1176.6만 |
|---|
| 2026.05.06 | ₩147,838 | ₩148,643 | ₩124,562 | ₩140,634 | -4.87% | 1513.9만 |
|---|
| 2026.05.05 | ₩143,250 | ₩147,891 | ₩137,910 | ₩144,283 | +0.72% | 825.7만 |
|---|
| 2026.05.04 | ₩129,968 | ₩143,545 | ₩123,314 | ₩142,203 | +9.41% | 1169.1만 |
|---|
| 2026.05.01 | ₩105,713 | ₩129,217 | ₩104,707 | ₩128,788 | +21.83% | 1999.8만 |
|---|
| 2026.04.30 | ₩100,106 | ₩108,088 | ₩95,383 | ₩106,277 | +6.16% | 1242.6만 |
|---|
| 2026.04.29 | ₩95,048 | ₩102,480 | ₩92,969 | ₩95,343 | +0.31% | 1012.4만 |
|---|
| 2026.04.28 | ₩89,212 | ₩93,237 | ₩87,227 | ₩92,177 | +3.32% | 925.1만 |
|---|
| 2026.04.27 | ₩96,470 | ₩98,871 | ₩90,017 | ₩94,109 | -2.45% | 999.8만 |
|---|
| 2026.04.24 | ₩103,392 | ₩109,054 | ₩92,405 | ₩102,172 | -1.18% | 1548.7만 |
|---|
| 2026.04.23 | ₩110,758 | ₩112,045 | ₩95,397 | ₩100,978 | -8.83% | 1358.2만 |
|---|
| 2026.04.22 | ₩108,544 | ₩120,873 | ₩103,728 | ₩116,633 | +7.45% | 1588.2만 |
|---|
| 2026.04.21 | ₩98,321 | ₩104,211 | ₩95,786 | ₩100,575 | +2.29% | 2212.6만 |
|---|
| 2026.04.20 | ₩109,604 | ₩109,684 | ₩97,932 | ₩105,660 | -3.60% | 1175.7만 |
|---|
| 2026.04.17 | ₩106,143 | ₩111,683 | ₩101,018 | ₩110,758 | +4.35% | 1030.1만 |
|---|
| 2026.04.16 | ₩84,316 | ₩110,261 | ₩79,553 | ₩109,711 | +30.12% | 1683.7만 |
|---|
| 2026.04.15 | ₩88,407 | ₩91,735 | ₩77,863 | ₩84,423 | -4.51% | 1112.2만 |
|---|
| 2026.04.14 | ₩92,620 | ₩93,103 | ₩83,444 | ₩90,286 | -2.52% | 696.1만 |
|---|
| 2026.04.13 | ₩85,617 | ₩89,427 | ₩80,492 | ₩89,145 | +4.12% | 918.7만 |
|---|
| 2026.04.10 | ₩88,542 | ₩89,615 | ₩79,151 | ₩86,100 | -2.76% | 1283.5만 |
|---|
| 2026.04.09 | ₩72,175 | ₩85,966 | ₩72,135 | ₩84,678 | +17.32% | 1592.5만 |
|---|
| 2026.04.08 | ₩68,405 | ₩77,139 | ₩66,728 | ₩71,343 | +4.29% | 1897.6만 |
|---|
| 2026.04.07 | ₩57,284 | ₩61,241 | ₩55,969 | ₩60,986 | +6.46% | 1501.1만 |
|---|
| 2026.04.06 | ₩66,232 | ₩66,527 | ₩53,259 | ₩56,331 | -14.95% | 2120.3만 |
|---|
| 2026.04.02 | ₩59,725 | ₩71,102 | ₩56,479 | ₩70,887 | +18.69% | 1593.8만 |
|---|
| 2026.04.01 | ₩78,883 | ₩81,096 | ₩62,878 | ₩63,240 | -19.83% | 2116.7만 |
|---|
| 2026.03.31 | ₩72,792 | ₩77,541 | ₩67,359 | ₩76,441 | +5.01% | 1547.1만 |
|---|
| 2026.03.30 | ₩86,932 | ₩95,907 | ₩66,151 | ₩70,739 | -18.63% | 2098.6만 |
|---|
| 2026.03.27 | ₩82,102 | ₩87,160 | ₩78,748 | ₩81,338 | -0.93% | 797.7만 |
|---|
| 2026.03.26 | ₩87,442 | ₩90,795 | ₩77,836 | ₩78,494 | -10.23% | 1018.5만 |
|---|
| 2026.03.25 | ₩90,232 | ₩95,088 | ₩86,556 | ₩90,353 | +0.13% | 841.6만 |
|---|
| 2026.03.24 | ₩85,550 | ₩94,833 | ₩85,201 | ₩91,815 | +7.32% | 1368.2만 |
|---|
| 2026.03.23 | ₩74,174 | ₩87,522 | ₩71,410 | ₩86,449 | +16.55% | 1397.4만 |
|---|
| 2026.03.20 | ₩80,224 | ₩81,485 | ₩70,699 | ₩72,765 | -9.30% | 1085.5만 |
|---|
| 2026.03.19 | ₩61,443 | ₩77,984 | ₩61,040 | ₩77,930 | +26.83% | 1075.8만 |
|---|
| 2026.03.18 | ₩63,052 | ₩69,062 | ₩62,073 | ₩65,413 | +3.74% | 925.6만 |
|---|
| 2026.03.17 | ₩60,691 | ₩64,448 | ₩58,491 | ₩59,511 | -1.95% | 997.8만 |
|---|
| 2026.03.16 | ₩69,022 | ₩70,699 | ₩60,195 | ₩64,917 | -5.95% | 1131.8만 |
|---|
| 2026.03.13 | ₩63,079 | ₩69,733 | ₩62,918 | ₩65,548 | +3.91% | 1070.4만 |
|---|
| 2026.03.12 | ₩62,489 | ₩68,378 | ₩59,538 | ₩62,690 | +0.32% | 1195.3만 |
|---|
| 2026.03.11 | ₩58,370 | ₩64,313 | ₩55,875 | ₩63,535 | +8.85% | 1118.7만 |
|---|
| 2026.03.10 | ₩53,621 | ₩62,784 | ₩53,460 | ₩59,430 | +10.83% | 1452.5만 |
|---|
| 2026.03.09 | ₩44,740 | ₩52,240 | ₩42,326 | ₩51,730 | +15.62% | 866만 |
|---|
| 2026.03.06 | ₩48,966 | ₩53,662 | ₩43,278 | ₩43,426 | -11.32% | 991만 |
|---|
| 2026.03.05 | ₩51,233 | ₩54,185 | ₩49,248 | ₩52,052 | +1.60% | 643.8만 |
|---|
| 2026.03.04 | ₩60,342 | ₩61,040 | ₩49,785 | ₩52,494 | -13.01% | 1117.6만 |
|---|
| 2026.03.03 | ₩56,103 | ₩56,935 | ₩49,074 | ₩56,023 | -0.14% | 1343만 |
|---|
| 2026.03.02 | ₩55,982 | ₩63,093 | ₩52,723 | ₩62,140 | +11.00% | 1349.4만 |
|---|
| 2026.02.27 | ₩48,899 | ₩52,266 | ₩48,523 | ₩50,844 | +3.98% | 829.1만 |
|---|
| 2026.02.26 | ₩52,924 | ₩54,896 | ₩47,504 | ₩49,798 | -5.91% | 800.8만 |
|---|
| 2026.02.25 | ₩47,705 | ₩55,258 | ₩45,881 | ₩54,963 | +15.21% | 1032.2만 |
|---|
| 2026.02.24 | ₩40,005 | ₩47,061 | ₩39,844 | ₩47,061 | +17.64% | 984.1만 |
|---|
| 2026.02.23 | ₩40,327 | ₩40,501 | ₩35,953 | ₩38,140 | -5.42% | 620.3만 |
|---|
| 2026.02.20 | ₩34,665 | ₩41,319 | ₩33,257 | ₩39,817 | +14.86% | 1446.1만 |
|---|
| 2026.02.19 | ₩30,855 | ₩33,042 | ₩30,319 | ₩31,942 | +3.52% | 337.6만 |
|---|
| 2026.02.18 | ₩31,218 | ₩32,586 | ₩30,305 | ₩31,580 | +1.16% | 305.5만 |
|---|
| 2026.02.17 | ₩32,801 | ₩33,525 | ₩30,399 | ₩31,137 | -5.07% | 438.2만 |
|---|
| 2026.02.13 | ₩33,082 | ₩33,928 | ₩30,990 | ₩32,519 | -1.70% | 374만 |
|---|
| 2026.02.12 | ₩35,953 | ₩38,435 | ₩32,948 | ₩33,257 | -7.50% | 675.9만 |
|---|
| 2026.02.11 | ₩34,558 | ₩38,220 | ₩33,901 | ₩35,953 | +4.04% | 878만 |
|---|
| 2026.02.10 | ₩35,725 | ₩36,396 | ₩31,660 | ₩32,666 | -8.56% | 729.8만 |
|---|
| 2026.02.09 | ₩32,908 | ₩38,127 | ₩32,747 | ₩37,255 | +13.21% | 1400만 |
|---|
| 2026.02.06 | ₩28,722 | ₩32,398 | ₩27,931 | ₩32,277 | +12.38% | 698.9만 |
|---|
| 2026.02.05 | ₩23,625 | ₩28,253 | ₩22,135 | ₩27,408 | +16.01% | 714.8만 |
|---|
| 2026.02.04 | ₩27,917 | ₩30,440 | ₩23,584 | ₩25,154 | -9.90% | 704.6만 |
|---|
| 2026.02.03 | ₩29,246 | ₩29,313 | ₩25,516 | ₩26,482 | -9.45% | 513.8만 |
|---|
| 2026.02.02 | ₩24,550 | ₩29,782 | ₩24,429 | ₩28,092 | +14.43% | 920.7만 |
|---|
| 2026.01.30 | ₩22,270 | ₩27,341 | ₩22,109 | ₩24,872 | +11.69% | 1087.1만 |
|---|
| 2026.01.29 | ₩22,538 | ₩23,276 | ₩21,263 | ₩21,974 | -2.50% | 406.1만 |
|---|
| 2026.01.28 | ₩23,826 | ₩24,671 | ₩21,948 | ₩22,578 | -5.24% | 372.2만 |
|---|
| 2026.01.27 | ₩23,692 | ₩23,839 | ₩22,176 | ₩23,074 | -2.60% | 715만 |
|---|
| 2026.01.26 | ₩23,598 | ₩25,489 | ₩23,329 | ₩23,879 | +1.19% | 483.6만 |
|---|
| 2026.01.23 | ₩24,040 | ₩24,872 | ₩22,820 | ₩23,343 | -2.90% | 428.3만 |
|---|
| 2026.01.22 | ₩26,764 | ₩27,220 | ₩23,745 | ₩24,040 | -10.18% | 664.3만 |
|---|
| 2026.01.21 | ₩29,353 | ₩29,527 | ₩25,838 | ₩26,536 | -9.60% | 707.1만 |
|---|
| 2026.01.20 | ₩27,917 | ₩30,440 | ₩27,743 | ₩28,722 | +2.88% | 686.9만 |
|---|
| 2026.01.16 | ₩34,679 | ₩35,162 | ₩29,568 | ₩29,635 | -14.55% | 654.5만 |
|---|
| 2026.01.15 | ₩30,829 | ₩35,765 | ₩30,788 | ₩34,504 | +11.92% | 791.9만 |
|---|
| 2026.01.14 | ₩28,172 | ₩30,104 | ₩27,770 | ₩29,648 | +5.24% | 411.4만 |
|---|
| 2026.01.13 | ₩29,648 | ₩29,782 | ₩26,831 | ₩28,857 | -2.67% | 527.3만 |
|---|
| 2026.01.12 | ₩30,037 | ₩31,258 | ₩26,965 | ₩29,836 | -0.67% | 988.7만 |
|---|
| 2026.01.09 | ₩28,937 | ₩35,283 | ₩28,749 | ₩30,842 | +6.58% | 1817.9만 |
|---|
| 2026.01.08 | ₩32,693 | ₩34,853 | ₩30,721 | ₩34,652 | +5.99% | 1415.4만 |
|---|
| 2026.01.07 | ₩28,105 | ₩33,713 | ₩27,837 | ₩32,345 | +15.08% | 1259.5만 |
|---|
| 2026.01.06 | ₩22,176 | ₩27,300 | ₩21,639 | ₩27,059 | +22.02% | 956.6만 |
|---|
| 2026.01.05 | ₩22,900 | ₩23,477 | ₩19,613 | ₩22,363 | -2.34% | 907.6만 |
|---|
| 2026.01.02 | ₩23,074 | ₩24,483 | ₩20,029 | ₩22,484 | -2.56% | 1039만 |
|---|
| 2025.12.31 | ₩21,290 | ₩22,806 | ₩20,526 | ₩21,934 | +3.02% | 508.2만 |
|---|
| 2025.12.30 | ₩20,660 | ₩23,142 | ₩20,391 | ₩21,196 | +2.60% | 933만 |
|---|
| 2025.12.29 | ₩19,104 | ₩22,511 | ₩18,849 | ₩19,573 | +2.46% | 718.9만 |
|---|
| 2025.12.26 | ₩20,941 | ₩21,438 | ₩19,734 | ₩20,619 | -1.54% | 237만 |
|---|
| 2025.12.24 | ₩19,667 | ₩20,874 | ₩19,452 | ₩20,137 | +2.39% | 127만 |
|---|
| 2025.12.23 | ₩20,204 | ₩20,458 | ₩19,265 | ₩19,640 | -2.79% | 157.9만 |
|---|
| 2025.12.22 | ₩20,472 | ₩20,955 | ₩18,580 | ₩20,418 | -0.26% | 348.2만 |
|---|
| 2025.12.19 | ₩18,862 | ₩21,424 | ₩18,862 | ₩19,654 | +4.20% | 415.9만 |
|---|
| 2025.12.18 | ₩18,124 | ₩19,358 | ₩17,105 | ₩18,795 | +3.70% | 445만 |
|---|
| 2025.12.17 | ₩18,795 | ₩20,271 | ₩16,541 | ₩16,581 | -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 | ₩19,774 | ₩19,895 | -2.95% | 393.7만 |
|---|
| 2025.12.12 | ₩21,371 | ₩21,612 | ₩18,916 | ₩19,868 | -7.03% | 382.5만 |
|---|
| 2025.12.11 | ₩20,619 | ₩22,149 | ₩19,318 | ₩21,974 | +6.57% | 408.3만 |
|---|
| 2025.12.10 | ₩19,788 | ₩20,834 | ₩19,117 | ₩20,807 | +5.15% | 300.3만 |
|---|
| 2025.12.09 | ₩16,501 | ₩20,204 | ₩16,434 | ₩20,069 | +21.63% | 876.1만 |
|---|
| 2025.12.08 | ₩16,072 | ₩17,708 | ₩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 | ₩14,220 | ₩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 | ₩14,837 | ₩13,576 | ₩14,475 | +2.66% | 207.3만 |
|---|
| 2025.11.28 | ₩14,046 | ₩14,703 | ₩13,791 | ₩14,354 | +2.20% | 191.2만 |
|---|
| 2025.11.26 | ₩12,530 | ₩14,033 | ₩12,463 | ₩14,019 | +11.88% | 215만 |
|---|
| 2025.11.25 | ₩12,409 | ₩12,610 | ₩11,899 | ₩12,382 | -0.22% | 182.2만 |
|---|
| 2025.11.24 | ₩11,913 | ₩13,040 | ₩11,859 | ₩12,530 | +5.18% | 205.9만 |
|---|
| 2025.11.21 | ₩12,342 | ₩12,704 | ₩11,323 | ₩11,980 | -2.93% | 405.3만 |
|---|
| 2025.11.20 | ₩14,287 | ₩14,864 | ₩12,476 | ₩12,678 | -11.27% | 332.9만 |
|---|
| 2025.11.19 | ₩13,442 | ₩14,381 | ₩13,187 | ₩13,563 | +0.90% | 233.1만 |
|---|
| 2025.11.18 | ₩13,348 | ₩13,818 | ₩12,396 | ₩13,281 | -0.50% | 259.9만 |
|---|
| 2025.11.17 | ₩13,697 | ₩14,676 | ₩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 | ₩15,937 | ₩14,006 | ₩14,730 | +4.17% | 610.1만 |
|---|
| 2025.11.11 | ₩14,006 | ₩14,730 | ₩13,737 | ₩14,167 | +1.15% | 364.1만 |
|---|
| 2025.11.10 | ₩13,147 | ₩14,153 | ₩12,449 | ₩14,006 | +6.53% | 587.8만 |
|---|
| 2025.11.07 | ₩11,309 | ₩12,704 | ₩10,477 | ₩12,691 | +12.22% | 334.9만 |
|---|
| 2025.11.06 | ₩12,329 | ₩12,530 | ₩11,376 | ₩11,899 | -3.48% | 392.7만 |
|---|
| 2025.11.05 | ₩11,618 | ₩12,986 | ₩11,510 | ₩12,208 | +5.08% | 515.1만 |
|---|
| 2025.11.04 | ₩10,545 | ₩11,671 | ₩10,464 | ₩11,457 | +8.65% | 329.9만 |
|---|
| 2025.11.03 | ₩11,376 | ₩12,423 | ₩11,108 | ₩11,349 | -0.24% | 503.7만 |
|---|
| 2025.10.31 | ₩11,068 | ₩13,201 | ₩10,598 | ₩10,665 | -3.64% | 1067만 |
|---|
| 2025.10.30 | ₩9,283 | ₩10,102 | ₩9,163 | ₩9,820 | +5.78% | 407.8만 |
|---|
| 2025.10.29 | ₩8,935 | ₩9,860 | ₩8,894 | ₩9,485 | +6.16% | 359.3만 |
|---|
| 2025.10.28 | ₩8,452 | ₩8,935 | ₩8,103 | ₩8,854 | +4.76% | 203.2만 |
|---|
| 2025.10.27 | ₩8,411 | ₩8,492 | ₩7,861 | ₩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 | ₩7,311 | ₩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 | ₩6,184 | ₩6,681 | ₩6,117 | ₩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 |
|---|