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 | ₩116,676 | ₩118,500 | ₩91,463 | ₩91,812 | -21.31% | 3629.6만 |
| 2026.09.28–2026.10.02 | ₩102,634 | ₩117,413 | ₩95,969 | ₩115,160 | +12.20% | 3985.5만 |
| 2026.09.21–2026.09.25 | ₩98,504 | ₩109,300 | ₩93,341 | ₩105,866 | +7.47% | 4063.8만 |
| 2026.09.14–2026.09.18 | ₩80,037 | ₩95,634 | ₩76,309 | ₩93,917 | +17.34% | 5156.7만 |
| 2026.09.08–2026.09.11 | ₩86,474 | ₩99,161 | ₩83,564 | ₩86,863 | +0.45% | 3615.7만 |
| 2026.08.31–2026.09.04 | ₩80,533 | ₩84,758 | ₩70,756 | ₩82,665 | +2.65% | 3840만 |
| 2026.08.24–2026.08.28 | ₩89,357 | ₩95,594 | ₩78,454 | ₩78,629 | -12.01% | 3565.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,200 |
| ₩131,146 |
| ₩91,597 |
| ₩94,869 |
| -17.65% |
| 6298만 |
| 2026.08.10–2026.08.14 | ₩120,136 | ₩121,222 | ₩96,036 | ₩109,487 | -8.86% | 5451.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩76,295 | ₩120,015 | ₩71,963 | ₩118,795 | +55.70% | 8543.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,057 | ₩92,429 | ₩49,259 | ₩81,043 | +24.57% | 7013.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩61,717 | ₩77,274 | ₩61,543 | ₩63,340 | +2.63% | 3147.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,761 | ₩78,562 | ₩56,232 | ₩61,503 | -16.62% | 4702.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩82,344 | ₩91,704 | ₩72,647 | ₩76,724 | -6.82% | 4325.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩90,068 | ₩98,115 | ₩71,561 | ₩75,933 | -15.69% | 2805.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩125,420 | ₩128,477 | ₩85,830 | ₩94,078 | -24.99% | 6493.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩143,940 | ₩156,573 | ₩108,629 | ₩113,417 | -21.21% | 4230.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩124,736 | ₩138,804 | ₩101,924 | ₩130,328 | +4.48% | 4547.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩127,404 | ₩165,224 | ₩117,038 | ₩119,412 | -6.27% | 4326.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩191,496 | ₩191,992 | ₩134,110 | ₩138,348 | -27.75% | 3403.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩167,155 | ₩189,591 | ₩136,631 | ₩188,867 | +12.99% | 4805.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩158,759 | ₩179,707 | ₩145,067 | ₩166,001 | +4.56% | 4379만 |
|---|
| 2026.05.04–2026.05.08 | ₩129,926 | ₩173,579 | ₩123,274 | ₩156,050 | +20.11% | 6002.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,439 | ₩129,175 | ₩87,198 | ₩128,746 | +33.50% | 6179.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩109,568 | ₩120,833 | ₩92,375 | ₩102,138 | -6.78% | 7883.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩85,589 | ₩111,647 | ₩77,837 | ₩110,721 | +29.36% | 5440.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,210 | ₩89,585 | ₩53,242 | ₩86,072 | +30.00% | 8394.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩86,903 | ₩95,875 | ₩56,460 | ₩70,864 | -18.46% | 7356.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩74,149 | ₩95,057 | ₩71,387 | ₩81,311 | +9.66% | 5423.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩69,000 | ₩81,458 | ₩58,472 | ₩72,741 | +5.42% | 5216.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,726 | ₩69,710 | ₩42,312 | ₩65,526 | +46.51% | 5702.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩55,964 | ₩63,072 | ₩43,264 | ₩43,411 | -22.43% | 5444.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,313 | ₩55,240 | ₩35,941 | ₩50,828 | +26.08% | 4266.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,790 | ₩41,306 | ₩30,295 | ₩39,804 | +21.39% | 2527.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,897 | ₩38,423 | ₩30,979 | ₩32,508 | -1.18% | 4057.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,542 | ₩32,388 | ₩22,128 | ₩32,267 | +31.48% | 3552.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,590 | ₩27,332 | ₩21,256 | ₩24,864 | +5.40% | 3064만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,908 | ₩30,430 | ₩22,812 | ₩23,335 | -16.39% | 2486.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,027 | ₩35,754 | ₩26,822 | ₩29,625 | -1.34% | 3373.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,893 | ₩35,271 | ₩19,607 | ₩30,832 | +34.68% | 6357.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,097 | ₩24,475 | ₩18,842 | ₩22,477 | +17.70% | 3199.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,465 | ₩21,431 | ₩18,574 | ₩20,613 | +0.72% | 870.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,492 | ₩22,665 | ₩16,536 | ₩19,647 | -4.12% | 2199만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,066 | ₩22,142 | ₩15,812 | ₩19,862 | +23.62% | 2488.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,095 | ₩17,273 | ₩13,572 | ₩15,530 | +10.18% | 1717.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,909 | ₩14,698 | ₩11,855 | ₩14,350 | +20.50% | 794.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,693 | ₩14,859 | ₩11,319 | ₩11,976 | -12.54% | 1465.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,143 | ₩15,932 | ₩11,708 | ₩14,001 | +6.53% | 2455.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,373 | ₩12,982 | ₩10,461 | ₩12,687 | +11.56% | 2076.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,409 | ₩13,196 | ₩7,859 | ₩10,662 | +26.79% | 2399.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,585 | ₩8,221 | ₩6,451 | ₩8,127 | +23.42% | 1321.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,995 | ₩6,679 | ₩5,834 | ₩6,048 | +0.89% | 796.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,081 | ₩7,094 | ₩5,364 | ₩5,405 | -23.67% | 382.6만 |
|---|