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 | ₩98,980 | ₩101,288 | ₩91,507 | ₩91,856 | -7.20% | 873.9만 |
| 2026.10.08 | ₩103,408 | ₩103,649 | ₩95,290 | ₩96,149 | -7.02% | 1013.1만 |
| 2026.10.07 | ₩107,044 | ₩111,660 | ₩105,595 | ₩107,057 | +0.01% | 632.1만 |
| 2026.10.06 | ₩117,778 | ₩118,556 | ₩112,585 | ₩112,787 | -4.24% | 615.5만 |
| 2026.10.05 | ₩116,731 | ₩117,993 | ₩111,995 | ₩116,275 | -0.39% | 495.2만 |
| 2026.10.02 | ₩111,364 | ₩117,469 | ₩108,292 | ₩115,215 | +3.46% | 734.8만 |
| 2026.10.01 | ₩104,790 | ₩111,767 | ₩103,649 | ₩109,768 | +4.75% | 916.7만 |
| 2026.09.30 | ₩107,057 | ₩112,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,864 |
| -2.98% |
| 715.8만 |
| 2026.09.29 | ₩102,831 | ₩110,211 | ₩101,409 | ₩104,897 | +2.01% | 916.5만 |
|---|
| 2026.09.28 | ₩102,683 | ₩104,897 | ₩96,015 | ₩98,846 | -3.74% | 701.6만 |
|---|
| 2026.09.25 | ₩103,985 | ₩107,930 | ₩100,631 | ₩105,917 | +1.86% | 743만 |
|---|
| 2026.09.24 | ₩95,022 | ₩105,595 | ₩93,385 | ₩101,838 | +7.17% | 759.7만 |
|---|
| 2026.09.23 | ₩105,206 | ₩105,675 | ₩97,826 | ₩97,920 | -6.93% | 535.4만 |
|---|
| 2026.09.22 | ₩102,831 | ₩106,521 | ₩100,496 | ₩104,374 | +1.50% | 766.6만 |
|---|
| 2026.09.21 | ₩98,551 | ₩109,352 | ₩97,638 | ₩107,245 | +8.82% | 1259.2만 |
|---|
| 2026.09.18 | ₩93,546 | ₩95,679 | ₩90,796 | ₩93,962 | +0.44% | 1682만 |
|---|
| 2026.09.17 | ₩91,118 | ₩92,137 | ₩87,441 | ₩90,903 | -0.24% | 775.2만 |
|---|
| 2026.09.16 | ₩79,820 | ₩89,333 | ₩79,565 | ₩86,274 | +8.09% | 1207.2만 |
|---|
| 2026.09.15 | ₩77,714 | ₩80,223 | ₩76,721 | ₩77,418 | -0.38% | 470만 |
|---|
| 2026.09.14 | ₩80,075 | ₩84,060 | ₩76,345 | ₩76,560 | -4.39% | 1022.4만 |
|---|
| 2026.09.11 | ₩89,172 | ₩92,151 | ₩86,743 | ₩86,904 | -2.54% | 652.3만 |
|---|
| 2026.09.10 | ₩88,421 | ₩93,009 | ₩86,609 | ₩86,811 | -1.82% | 723.1만 |
|---|
| 2026.09.09 | ₩92,030 | ₩99,208 | ₩91,480 | ₩92,459 | +0.47% | 857.7만 |
|---|
| 2026.09.08 | ₩86,515 | ₩94,713 | ₩83,604 | ₩93,331 | +7.88% | 1382.5만 |
|---|
| 2026.09.04 | ₩77,405 | ₩83,859 | ₩75,151 | ₩82,705 | +6.85% | 1089.9만 |
|---|
| 2026.09.03 | ₩75,285 | ₩77,512 | ₩70,790 | ₩75,406 | +0.16% | 722.5만 |
|---|
| 2026.09.02 | ₩75,634 | ₩80,370 | ₩74,775 | ₩76,412 | +1.03% | 574.2만 |
|---|
| 2026.09.01 | ₩77,861 | ₩77,915 | ₩73,527 | ₩75,285 | -3.31% | 815.4만 |
|---|
| 2026.08.31 | ₩80,571 | ₩84,798 | ₩78,492 | ₩81,323 | +0.93% | 637.9만 |
|---|
| 2026.08.28 | ₩87,602 | ₩87,777 | ₩78,492 | ₩78,666 | -10.20% | 835만 |
|---|
| 2026.08.27 | ₩94,324 | ₩95,062 | ₩88,139 | ₩89,789 | -4.81% | 687만 |
|---|
| 2026.08.26 | ₩87,669 | ₩90,017 | ₩85,455 | ₩87,455 | -0.24% | 479.3만 |
|---|
| 2026.08.25 | ₩91,507 | ₩95,639 | ₩89,709 | ₩90,500 | -1.10% | 652.3만 |
|---|
| 2026.08.24 | ₩89,400 | ₩90,165 | ₩83,000 | ₩87,750 | -1.85% | 911.7만 |
|---|
| 2026.08.21 | ₩101,194 | ₩101,811 | ₩91,641 | ₩94,915 | -6.21% | 856.7만 |
|---|
| 2026.08.20 | ₩98,001 | ₩100,215 | ₩92,983 | ₩98,108 | +0.11% | 769.2만 |
|---|
| 2026.08.19 | ₩113,377 | ₩114,652 | ₩97,960 | ₩98,524 | -13.10% | 1525.6만 |
|---|
| 2026.08.18 | ₩119,012 | ₩127,277 | ₩107,836 | ₩110,439 | -7.20% | 1614.3만 |
|---|
| 2026.08.17 | ₩115,255 | ₩131,209 | ₩113,498 | ₩128,767 | +11.72% | 1532.1만 |
|---|
| 2026.08.14 | ₩105,313 | ₩114,611 | ₩102,979 | ₩109,540 | +4.01% | 963.3만 |
|---|
| 2026.08.13 | ₩100,885 | ₩108,507 | ₩100,832 | ₩103,918 | +3.01% | 745.2만 |
|---|
| 2026.08.12 | ₩111,432 | ₩112,545 | ₩98,081 | ₩105,286 | -5.51% | 1128.1만 |
|---|
| 2026.08.11 | ₩100,308 | ₩101,436 | ₩96,082 | ₩98,994 | -1.31% | 755.5만 |
|---|
| 2026.08.10 | ₩120,193 | ₩121,280 | ₩98,256 | ₩99,034 | -17.60% | 1859.9만 |
|---|
| 2026.08.07 | ₩106,185 | ₩120,072 | ₩105,327 | ₩118,851 | +11.93% | 1917.3만 |
|---|
| 2026.08.06 | ₩92,687 | ₩103,851 | ₩90,165 | ₩100,859 | +8.82% | 1141만 |
|---|
| 2026.08.05 | ₩85,227 | ₩103,260 | ₩83,993 | ₩92,057 | +8.01% | 1362.5만 |
|---|
| 2026.08.04 | ₩86,945 | ₩92,245 | ₩80,545 | ₩87,575 | +0.73% | 2358.9만 |
|---|
| 2026.08.03 | ₩76,332 | ₩95,545 | ₩71,998 | ₩92,137 | +20.71% | 1763.6만 |
|---|
| 2026.07.31 | ₩89,507 | ₩92,473 | ₩74,614 | ₩81,081 | -9.41% | 2962.6만 |
|---|
| 2026.07.30 | ₩55,333 | ₩65,302 | ₩55,119 | ₩62,981 | +13.82% | 1855.6만 |
|---|
| 2026.07.29 | ₩59,037 | ₩59,801 | ₩49,282 | ₩49,604 | -15.98% | 802.8만 |
|---|
| 2026.07.28 | ₩59,372 | ₩59,372 | ₩53,482 | ₩57,373 | -3.37% | 833만 |
|---|
| 2026.07.27 | ₩65,088 | ₩67,154 | ₩59,238 | ₩64,243 | -1.30% | 559.4만 |
|---|
| 2026.07.24 | ₩68,429 | ₩69,556 | ₩61,988 | ₩63,370 | -7.39% | 574.3만 |
|---|
| 2026.07.23 | ₩68,965 | ₩77,311 | ₩68,858 | ₩71,018 | +2.98% | 485.3만 |
|---|
| 2026.07.22 | ₩72,534 | ₩76,251 | ₩70,415 | ₩71,085 | -2.00% | 486.5만 |
|---|
| 2026.07.21 | ₩70,227 | ₩76,090 | ₩68,697 | ₩75,822 | +7.97% | 933.1만 |
|---|
| 2026.07.20 | ₩61,747 | ₩68,348 | ₩61,572 | ₩65,517 | +6.11% | 668.1만 |
|---|
| 2026.07.17 | ₩58,124 | ₩64,779 | ₩56,259 | ₩61,532 | +5.86% | 821.9만 |
|---|
| 2026.07.16 | ₩68,308 | ₩68,939 | ₩60,405 | ₩61,143 | -10.49% | 919.8만 |
|---|
| 2026.07.15 | ₩74,829 | ₩78,492 | ₩68,160 | ₩71,676 | -4.21% | 685.3만 |
|---|
| 2026.07.14 | ₩73,554 | ₩78,599 | ₩70,790 | ₩77,244 | +5.02% | 1030.3만 |
|---|
| 2026.07.13 | ₩73,796 | ₩74,359 | ₩64,310 | ₩67,704 | -8.25% | 1245.6만 |
|---|
| 2026.07.10 | ₩82,114 | ₩83,054 | ₩72,682 | ₩76,761 | -6.52% | 763.3만 |
|---|
| 2026.07.09 | ₩86,972 | ₩89,829 | ₩82,638 | ₩83,926 | -3.50% | 783.9만 |
|---|
| 2026.07.08 | ₩78,854 | ₩86,408 | ₩76,211 | ₩80,665 | +2.30% | 739만 |
|---|
| 2026.07.07 | ₩79,592 | ₩88,957 | ₩77,378 | ₩78,022 | -1.97% | 836.1만 |
|---|
| 2026.07.06 | ₩82,383 | ₩91,748 | ₩80,867 | ₩85,227 | +3.45% | 1203.5만 |
|---|
| 2026.07.02 | ₩85,227 | ₩89,897 | ₩71,595 | ₩75,969 | -10.86% | 1022만 |
|---|
| 2026.07.01 | ₩91,185 | ₩92,043 | ₩85,107 | ₩87,253 | -4.31% | 629.7만 |
|---|
| 2026.06.30 | ₩95,223 | ₩98,162 | ₩92,580 | ₩96,713 | +1.56% | 507.1만 |
|---|
| 2026.06.29 | ₩90,111 | ₩96,900 | ₩86,368 | ₩95,881 | +6.40% | 646.5만 |
|---|
| 2026.06.26 | ₩89,628 | ₩94,821 | ₩87,441 | ₩94,123 | +5.01% | 1675.3만 |
|---|
| 2026.06.25 | ₩98,725 | ₩98,725 | ₩85,871 | ₩92,661 | -6.14% | 925.7만 |
|---|
| 2026.06.24 | ₩104,307 | ₩104,629 | ₩89,910 | ₩94,110 | -9.78% | 1391.5만 |
|---|
| 2026.06.23 | ₩112,639 | ₩118,637 | ₩102,509 | ₩104,535 | -7.19% | 1303.2만 |
|---|
| 2026.06.22 | ₩125,480 | ₩128,539 | ₩113,256 | ₩124,030 | -1.15% | 1197.5만 |
|---|
| 2026.06.18 | ₩129,478 | ₩131,517 | ₩108,681 | ₩113,471 | -12.36% | 1234.9만 |
|---|
| 2026.06.17 | ₩129,344 | ₩132,135 | ₩122,501 | ₩123,588 | -4.45% | 637.5만 |
|---|
| 2026.06.16 | ₩145,713 | ₩148,665 | ₩124,648 | ₩124,835 | -14.33% | 1149.6만 |
|---|
| 2026.06.15 | ₩144,009 | ₩156,648 | ₩140,896 | ₩148,584 | +3.18% | 1208.7만 |
|---|
| 2026.06.12 | ₩121,562 | ₩138,870 | ₩117,027 | ₩130,390 | +7.26% | 1058.2만 |
|---|
| 2026.06.11 | ₩121,427 | ₩121,776 | ₩109,754 | ₩118,529 | -2.39% | 908.7만 |
|---|
| 2026.06.10 | ₩109,486 | ₩121,226 | ₩106,749 | ₩114,437 | +4.52% | 936만 |
|---|
| 2026.06.09 | ₩128,418 | ₩129,706 | ₩101,972 | ₩105,139 | -18.13% | 1067.9만 |
|---|
| 2026.06.08 | ₩124,795 | ₩129,558 | ₩119,522 | ₩121,803 | -2.40% | 577.1만 |
|---|
| 2026.06.05 | ₩136,254 | ₩140,279 | ₩117,094 | ₩119,469 | -12.32% | 978.2만 |
|---|
| 2026.06.04 | ₩138,588 | ₩151,603 | ₩136,187 | ₩142,211 | +2.61% | 555.9만 |
|---|
| 2026.06.03 | ₩147,283 | ₩154,461 | ₩139,286 | ₩143,164 | -2.80% | 617만 |
|---|
| 2026.06.02 | ₩155,481 | ₩165,302 | ₩144,237 | ₩148,732 | -4.34% | 1038.2만 |
|---|
| 2026.06.01 | ₩127,465 | ₩155,400 | ₩125,090 | ₩146,988 | +15.32% | 1137.4만 |
|---|
| 2026.05.29 | ₩154,904 | ₩155,642 | ₩134,174 | ₩138,414 | -10.65% | 1120.6만 |
|---|
| 2026.05.28 | ₩173,527 | ₩173,554 | ₩153,643 | ₩155,239 | -10.54% | 652.4만 |
|---|
| 2026.05.27 | ₩179,095 | ₩179,176 | ₩154,488 | ₩164,725 | -8.02% | 885.9만 |
|---|
| 2026.05.26 | ₩191,587 | ₩192,084 | ₩176,573 | ₩177,915 | -7.14% | 744.8만 |
|---|
| 2026.05.22 | ₩160,472 | ₩189,682 | ₩155,655 | ₩188,957 | +17.75% | 1020.8만 |
|---|
| 2026.05.21 | ₩140,185 | ₩163,330 | ₩138,213 | ₩162,377 | +15.83% | 905.4만 |
|---|
| 2026.05.20 | ₩154,153 | ₩156,675 | ₩136,696 | ₩140,359 | -8.95% | 742.5만 |
|---|
| 2026.05.19 | ₩139,541 | ₩154,434 | ₩137,193 | ₩151,456 | +8.54% | 958.6만 |
|---|
| 2026.05.18 | ₩167,234 | ₩168,388 | ₩141,111 | ₩142,063 | -15.05% | 1178.4만 |
|---|
| 2026.05.15 | ₩147,712 | ₩172,414 | ₩145,136 | ₩166,081 | +12.44% | 977.1만 |
|---|
| 2026.05.14 | ₩160,579 | ₩163,156 | ₩147,739 | ₩154,273 | -3.93% | 728만 |
|---|
| 2026.05.13 | ₩174,292 | ₩179,793 | ₩156,179 | ₩163,612 | -6.13% | 749.8만 |
|---|
| 2026.05.12 | ₩165,302 | ₩172,695 | ₩152,583 | ₩164,900 | -0.24% | 712.7만 |
|---|
| 2026.05.11 | ₩158,835 | ₩177,754 | ₩148,987 | ₩168,804 | +6.28% | 1211.4만 |
|---|
| 2026.05.08 | ₩154,783 | ₩173,661 | ₩144,653 | ₩156,125 | +0.87% | 1317.5만 |
|---|
| 2026.05.07 | ₩133,517 | ₩147,565 | ₩132,416 | ₩145,471 | +8.95% | 1176.6만 |
|---|
| 2026.05.06 | ₩147,860 | ₩148,665 | ₩124,581 | ₩140,655 | -4.87% | 1513.9만 |
|---|
| 2026.05.05 | ₩143,271 | ₩147,913 | ₩137,931 | ₩144,304 | +0.72% | 825.7만 |
|---|
| 2026.05.04 | ₩129,988 | ₩143,566 | ₩123,333 | ₩142,224 | +9.41% | 1169.1만 |
|---|
| 2026.05.01 | ₩105,729 | ₩129,236 | ₩104,723 | ₩128,807 | +21.83% | 1999.8만 |
|---|
| 2026.04.30 | ₩100,121 | ₩108,104 | ₩95,398 | ₩106,293 | +6.16% | 1242.6만 |
|---|
| 2026.04.29 | ₩95,062 | ₩102,496 | ₩92,983 | ₩95,357 | +0.31% | 1012.4만 |
|---|
| 2026.04.28 | ₩89,226 | ₩93,251 | ₩87,240 | ₩92,191 | +3.32% | 925.1만 |
|---|
| 2026.04.27 | ₩96,485 | ₩98,886 | ₩90,031 | ₩94,123 | -2.45% | 999.8만 |
|---|
| 2026.04.24 | ₩103,408 | ₩109,070 | ₩92,419 | ₩102,187 | -1.18% | 1548.7만 |
|---|
| 2026.04.23 | ₩110,774 | ₩112,062 | ₩95,411 | ₩100,993 | -8.83% | 1358.2만 |
|---|
| 2026.04.22 | ₩108,560 | ₩120,891 | ₩103,743 | ₩116,651 | +7.45% | 1588.2만 |
|---|
| 2026.04.21 | ₩98,336 | ₩104,226 | ₩95,800 | ₩100,590 | +2.29% | 2212.6만 |
|---|
| 2026.04.20 | ₩109,620 | ₩109,701 | ₩97,947 | ₩105,675 | -3.60% | 1175.7만 |
|---|
| 2026.04.17 | ₩106,158 | ₩111,700 | ₩101,033 | ₩110,774 | +4.35% | 1030.1만 |
|---|
| 2026.04.16 | ₩84,328 | ₩110,278 | ₩79,565 | ₩109,727 | +30.12% | 1683.7만 |
|---|
| 2026.04.15 | ₩88,421 | ₩91,748 | ₩77,875 | ₩84,436 | -4.51% | 1112.2만 |
|---|
| 2026.04.14 | ₩92,634 | ₩93,117 | ₩83,456 | ₩90,299 | -2.52% | 696.1만 |
|---|
| 2026.04.13 | ₩85,630 | ₩89,440 | ₩80,504 | ₩89,159 | +4.12% | 918.7만 |
|---|
| 2026.04.10 | ₩88,555 | ₩89,628 | ₩79,163 | ₩86,113 | -2.76% | 1283.5만 |
|---|
| 2026.04.09 | ₩72,186 | ₩85,979 | ₩72,145 | ₩84,691 | +17.32% | 1592.5만 |
|---|
| 2026.04.08 | ₩68,415 | ₩77,150 | ₩66,738 | ₩71,354 | +4.29% | 1897.6만 |
|---|
| 2026.04.07 | ₩57,292 | ₩61,250 | ₩55,977 | ₩60,995 | +6.46% | 1501.1만 |
|---|
| 2026.04.06 | ₩66,242 | ₩66,537 | ₩53,267 | ₩56,340 | -14.95% | 2120.3만 |
|---|
| 2026.04.02 | ₩59,734 | ₩71,112 | ₩56,487 | ₩70,898 | +18.69% | 1593.8만 |
|---|
| 2026.04.01 | ₩78,894 | ₩81,108 | ₩62,887 | ₩63,250 | -19.83% | 2116.7만 |
|---|
| 2026.03.31 | ₩72,803 | ₩77,553 | ₩67,369 | ₩76,452 | +5.01% | 1547.1만 |
|---|
| 2026.03.30 | ₩86,945 | ₩95,921 | ₩66,161 | ₩70,750 | -18.63% | 2098.6만 |
|---|
| 2026.03.27 | ₩82,114 | ₩87,173 | ₩78,760 | ₩81,350 | -0.93% | 797.7만 |
|---|
| 2026.03.26 | ₩87,455 | ₩90,809 | ₩77,848 | ₩78,505 | -10.23% | 1018.5만 |
|---|
| 2026.03.25 | ₩90,245 | ₩95,103 | ₩86,569 | ₩90,366 | +0.13% | 841.6만 |
|---|
| 2026.03.24 | ₩85,563 | ₩94,848 | ₩85,214 | ₩91,829 | +7.32% | 1368.2만 |
|---|
| 2026.03.23 | ₩74,185 | ₩87,535 | ₩71,421 | ₩86,462 | +16.55% | 1397.4만 |
|---|
| 2026.03.20 | ₩80,236 | ₩81,497 | ₩70,710 | ₩72,776 | -9.30% | 1085.5만 |
|---|
| 2026.03.19 | ₩61,452 | ₩77,995 | ₩61,049 | ₩77,942 | +26.83% | 1075.8만 |
|---|
| 2026.03.18 | ₩63,062 | ₩69,073 | ₩62,082 | ₩65,423 | +3.74% | 925.6만 |
|---|
| 2026.03.17 | ₩60,700 | ₩64,457 | ₩58,500 | ₩59,520 | -1.95% | 997.8만 |
|---|
| 2026.03.16 | ₩69,033 | ₩70,710 | ₩60,204 | ₩64,927 | -5.95% | 1131.8만 |
|---|
| 2026.03.13 | ₩63,089 | ₩69,744 | ₩62,928 | ₩65,557 | +3.91% | 1070.4만 |
|---|
| 2026.03.12 | ₩62,498 | ₩68,388 | ₩59,546 | ₩62,700 | +0.32% | 1195.3만 |
|---|
| 2026.03.11 | ₩58,379 | ₩64,323 | ₩55,883 | ₩63,545 | +8.85% | 1118.7만 |
|---|
| 2026.03.10 | ₩53,629 | ₩62,793 | ₩53,468 | ₩59,439 | +10.83% | 1452.5만 |
|---|
| 2026.03.09 | ₩44,747 | ₩52,247 | ₩42,332 | ₩51,737 | +15.62% | 866만 |
|---|
| 2026.03.06 | ₩48,974 | ₩53,670 | ₩43,285 | ₩43,432 | -11.32% | 991만 |
|---|
| 2026.03.05 | ₩51,241 | ₩54,193 | ₩49,255 | ₩52,060 | +1.60% | 643.8만 |
|---|
| 2026.03.04 | ₩60,351 | ₩61,049 | ₩49,792 | ₩52,502 | -13.01% | 1117.6만 |
|---|
| 2026.03.03 | ₩56,112 | ₩56,943 | ₩49,081 | ₩56,031 | -0.14% | 1343만 |
|---|
| 2026.03.02 | ₩55,991 | ₩63,102 | ₩52,730 | ₩62,149 | +11.00% | 1349.4만 |
|---|
| 2026.02.27 | ₩48,906 | ₩52,274 | ₩48,531 | ₩50,852 | +3.98% | 829.1만 |
|---|
| 2026.02.26 | ₩52,932 | ₩54,904 | ₩47,511 | ₩49,805 | -5.91% | 800.8만 |
|---|
| 2026.02.25 | ₩47,712 | ₩55,266 | ₩45,888 | ₩54,971 | +15.21% | 1032.2만 |
|---|
| 2026.02.24 | ₩40,011 | ₩47,068 | ₩39,850 | ₩47,068 | +17.64% | 984.1만 |
|---|
| 2026.02.23 | ₩40,333 | ₩40,507 | ₩35,959 | ₩38,146 | -5.42% | 620.3만 |
|---|
| 2026.02.20 | ₩34,671 | ₩41,326 | ₩33,262 | ₩39,823 | +14.86% | 1446.1만 |
|---|
| 2026.02.19 | ₩30,860 | ₩33,047 | ₩30,323 | ₩31,947 | +3.52% | 337.6만 |
|---|
| 2026.02.18 | ₩31,222 | ₩32,591 | ₩30,310 | ₩31,585 | +1.16% | 305.5만 |
|---|
| 2026.02.17 | ₩32,806 | ₩33,530 | ₩30,404 | ₩31,142 | -5.07% | 438.2만 |
|---|
| 2026.02.13 | ₩33,087 | ₩33,933 | ₩30,994 | ₩32,524 | -1.70% | 374만 |
|---|
| 2026.02.12 | ₩35,959 | ₩38,441 | ₩32,953 | ₩33,262 | -7.50% | 675.9만 |
|---|
| 2026.02.11 | ₩34,563 | ₩38,226 | ₩33,906 | ₩35,959 | +4.04% | 878만 |
|---|
| 2026.02.10 | ₩35,731 | ₩36,401 | ₩31,665 | ₩32,671 | -8.56% | 729.8만 |
|---|
| 2026.02.09 | ₩32,913 | ₩38,132 | ₩32,752 | ₩37,260 | +13.21% | 1400만 |
|---|
| 2026.02.06 | ₩28,727 | ₩32,403 | ₩27,935 | ₩32,282 | +12.38% | 698.9만 |
|---|
| 2026.02.05 | ₩23,628 | ₩28,257 | ₩22,139 | ₩27,412 | +16.01% | 714.8만 |
|---|
| 2026.02.04 | ₩27,922 | ₩30,444 | ₩23,588 | ₩25,158 | -9.90% | 704.6만 |
|---|
| 2026.02.03 | ₩29,250 | ₩29,317 | ₩25,520 | ₩26,486 | -9.45% | 513.8만 |
|---|
| 2026.02.02 | ₩24,554 | ₩29,787 | ₩24,433 | ₩28,096 | +14.43% | 920.7만 |
|---|
| 2026.01.30 | ₩22,273 | ₩27,345 | ₩22,112 | ₩24,876 | +11.69% | 1087.1만 |
|---|
| 2026.01.29 | ₩22,541 | ₩23,279 | ₩21,267 | ₩21,978 | -2.50% | 406.1만 |
|---|
| 2026.01.28 | ₩23,829 | ₩24,675 | ₩21,951 | ₩22,581 | -5.24% | 372.2만 |
|---|
| 2026.01.27 | ₩23,695 | ₩23,843 | ₩22,179 | ₩23,078 | -2.60% | 715만 |
|---|
| 2026.01.26 | ₩23,601 | ₩25,493 | ₩23,333 | ₩23,883 | +1.19% | 483.6만 |
|---|
| 2026.01.23 | ₩24,044 | ₩24,876 | ₩22,823 | ₩23,346 | -2.90% | 428.3만 |
|---|
| 2026.01.22 | ₩26,768 | ₩27,224 | ₩23,749 | ₩24,044 | -10.18% | 664.3만 |
|---|
| 2026.01.21 | ₩29,357 | ₩29,532 | ₩25,842 | ₩26,540 | -9.60% | 707.1만 |
|---|
| 2026.01.20 | ₩27,922 | ₩30,444 | ₩27,747 | ₩28,727 | +2.88% | 686.9만 |
|---|
| 2026.01.16 | ₩34,684 | ₩35,167 | ₩29,572 | ₩29,639 | -14.55% | 654.5만 |
|---|
| 2026.01.15 | ₩30,833 | ₩35,771 | ₩30,793 | ₩34,510 | +11.92% | 791.9만 |
|---|
| 2026.01.14 | ₩28,177 | ₩30,109 | ₩27,774 | ₩29,652 | +5.24% | 411.4만 |
|---|
| 2026.01.13 | ₩29,652 | ₩29,787 | ₩26,835 | ₩28,861 | -2.67% | 527.3만 |
|---|
| 2026.01.12 | ₩30,042 | ₩31,263 | ₩26,969 | ₩29,840 | -0.67% | 988.7만 |
|---|
| 2026.01.09 | ₩28,941 | ₩35,288 | ₩28,753 | ₩30,847 | +6.58% | 1817.9만 |
|---|
| 2026.01.08 | ₩32,698 | ₩34,858 | ₩30,726 | ₩34,657 | +5.99% | 1415.4만 |
|---|
| 2026.01.07 | ₩28,109 | ₩33,718 | ₩27,841 | ₩32,349 | +15.08% | 1259.5만 |
|---|
| 2026.01.06 | ₩22,179 | ₩27,304 | ₩21,642 | ₩27,063 | +22.02% | 956.6만 |
|---|
| 2026.01.05 | ₩22,904 | ₩23,480 | ₩19,616 | ₩22,367 | -2.34% | 907.6만 |
|---|
| 2026.01.02 | ₩23,078 | ₩24,487 | ₩20,032 | ₩22,488 | -2.56% | 1039만 |
|---|
| 2025.12.31 | ₩21,293 | ₩22,810 | ₩20,529 | ₩21,937 | +3.02% | 508.2만 |
|---|
| 2025.12.30 | ₩20,663 | ₩23,145 | ₩20,394 | ₩21,199 | +2.60% | 933만 |
|---|
| 2025.12.29 | ₩19,106 | ₩22,514 | ₩18,851 | ₩19,576 | +2.46% | 718.9만 |
|---|
| 2025.12.26 | ₩20,945 | ₩21,441 | ₩19,737 | ₩20,623 | -1.54% | 237만 |
|---|
| 2025.12.24 | ₩19,670 | ₩20,877 | ₩19,455 | ₩20,140 | +2.39% | 127만 |
|---|
| 2025.12.23 | ₩20,207 | ₩20,462 | ₩19,267 | ₩19,643 | -2.79% | 157.9만 |
|---|
| 2025.12.22 | ₩20,475 | ₩20,958 | ₩18,583 | ₩20,421 | -0.26% | 348.2만 |
|---|
| 2025.12.19 | ₩18,865 | ₩21,428 | ₩18,865 | ₩19,656 | +4.20% | 415.9만 |
|---|
| 2025.12.18 | ₩18,127 | ₩19,361 | ₩17,107 | ₩18,798 | +3.70% | 445만 |
|---|
| 2025.12.17 | ₩18,798 | ₩20,274 | ₩16,544 | ₩16,584 | -11.78% | 403.9만 |
|---|
| 2025.12.16 | ₩19,576 | ₩20,797 | ₩17,362 | ₩17,443 | -10.90% | 540.6만 |
|---|
| 2025.12.15 | ₩20,502 | ₩22,675 | ₩19,777 | ₩19,898 | -2.95% | 393.7만 |
|---|
| 2025.12.12 | ₩21,374 | ₩21,615 | ₩18,919 | ₩19,871 | -7.03% | 382.5만 |
|---|
| 2025.12.11 | ₩20,623 | ₩22,152 | ₩19,321 | ₩21,978 | +6.57% | 408.3만 |
|---|
| 2025.12.10 | ₩19,791 | ₩20,837 | ₩19,120 | ₩20,810 | +5.15% | 300.3만 |
|---|
| 2025.12.09 | ₩16,503 | ₩20,207 | ₩16,436 | ₩20,072 | +21.63% | 876.1만 |
|---|
| 2025.12.08 | ₩16,074 | ₩17,711 | ₩15,819 | ₩17,054 | +6.09% | 521.7만 |
|---|
| 2025.12.05 | ₩16,463 | ₩17,282 | ₩15,430 | ₩15,537 | -5.62% | 322.1만 |
|---|
| 2025.12.04 | ₩15,376 | ₩16,866 | ₩15,363 | ₩16,235 | +5.58% | 263.5만 |
|---|
| 2025.12.03 | ₩15,658 | ₩15,980 | ₩14,222 | ₩15,403 | -1.63% | 301.4만 |
|---|
| 2025.12.02 | ₩15,148 | ₩16,960 | ₩14,558 | ₩15,779 | +4.16% | 623.5만 |
|---|
| 2025.12.01 | ₩14,102 | ₩14,840 | ₩13,578 | ₩14,477 | +2.66% | 207.3만 |
|---|
| 2025.11.28 | ₩14,048 | ₩14,705 | ₩13,793 | ₩14,357 | +2.20% | 191.2만 |
|---|
| 2025.11.26 | ₩12,532 | ₩14,035 | ₩12,465 | ₩14,021 | +11.88% | 215만 |
|---|
| 2025.11.25 | ₩12,411 | ₩12,612 | ₩11,901 | ₩12,384 | -0.22% | 182.2만 |
|---|
| 2025.11.24 | ₩11,915 | ₩13,042 | ₩11,861 | ₩12,532 | +5.18% | 205.9만 |
|---|
| 2025.11.21 | ₩12,344 | ₩12,706 | ₩11,324 | ₩11,982 | -2.93% | 405.3만 |
|---|
| 2025.11.20 | ₩14,290 | ₩14,866 | ₩12,478 | ₩12,679 | -11.27% | 332.9만 |
|---|
| 2025.11.19 | ₩13,444 | ₩14,383 | ₩13,189 | ₩13,565 | +0.90% | 233.1만 |
|---|
| 2025.11.18 | ₩13,350 | ₩13,820 | ₩12,398 | ₩13,283 | -0.50% | 259.9만 |
|---|
| 2025.11.17 | ₩13,699 | ₩14,679 | ₩13,149 | ₩13,753 | +0.39% | 234.7만 |
|---|
| 2025.11.14 | ₩12,210 | ₩14,866 | ₩11,713 | ₩14,008 | +14.73% | 508.3만 |
|---|
| 2025.11.13 | ₩14,477 | ₩14,477 | ₩13,310 | ₩14,008 | -3.24% | 385.1만 |
|---|
| 2025.11.12 | ₩14,142 | ₩15,940 | ₩14,008 | ₩14,732 | +4.17% | 610.1만 |
|---|
| 2025.11.11 | ₩14,008 | ₩14,732 | ₩13,739 | ₩14,169 | +1.15% | 364.1만 |
|---|
| 2025.11.10 | ₩13,149 | ₩14,155 | ₩12,451 | ₩14,008 | +6.53% | 587.8만 |
|---|
| 2025.11.07 | ₩11,311 | ₩12,706 | ₩10,479 | ₩12,693 | +12.22% | 334.9만 |
|---|
| 2025.11.06 | ₩12,331 | ₩12,532 | ₩11,378 | ₩11,901 | -3.48% | 392.7만 |
|---|
| 2025.11.05 | ₩11,619 | ₩12,988 | ₩11,512 | ₩12,210 | +5.08% | 515.1만 |
|---|
| 2025.11.04 | ₩10,546 | ₩11,673 | ₩10,466 | ₩11,458 | +8.65% | 329.9만 |
|---|
| 2025.11.03 | ₩11,378 | ₩12,425 | ₩11,110 | ₩11,351 | -0.24% | 503.7만 |
|---|
| 2025.10.31 | ₩11,069 | ₩13,203 | ₩10,600 | ₩10,667 | -3.64% | 1067만 |
|---|
| 2025.10.30 | ₩9,285 | ₩10,103 | ₩9,164 | ₩9,822 | +5.78% | 407.8만 |
|---|
| 2025.10.29 | ₩8,936 | ₩9,862 | ₩8,896 | ₩9,486 | +6.16% | 359.3만 |
|---|
| 2025.10.28 | ₩8,453 | ₩8,936 | ₩8,104 | ₩8,855 | +4.76% | 203.2만 |
|---|
| 2025.10.27 | ₩8,413 | ₩8,493 | ₩7,863 | ₩8,305 | -1.28% | 362.7만 |
|---|
| 2025.10.24 | ₩7,339 | ₩8,225 | ₩7,245 | ₩8,131 | +10.79% | 522.5만 |
|---|
| 2025.10.23 | ₩6,642 | ₩7,312 | ₩6,575 | ₩6,950 | +4.65% | 142.7만 |
|---|
| 2025.10.22 | ₩6,776 | ₩7,232 | ₩6,454 | ₩6,628 | -2.18% | 189.6만 |
|---|
| 2025.10.21 | ₩6,615 | ₩7,111 | ₩6,534 | ₩6,937 | +4.87% | 212.8만 |
|---|
| 2025.10.20 | ₩6,588 | ₩7,178 | ₩6,454 | ₩6,588 | 0.00% | 254만 |
|---|
| 2025.10.17 | ₩6,306 | ₩6,400 | ₩5,837 | ₩6,051 | -4.04% | 154.4만 |
|---|
| 2025.10.16 | ₩6,185 | ₩6,682 | ₩6,118 | ₩6,615 | +6.94% | 192.4만 |
|---|
| 2025.10.15 | ₩6,400 | ₩6,481 | ₩6,011 | ₩6,159 | -3.77% | 117.6만 |
|---|
| 2025.10.14 | ₩6,038 | ₩6,266 | ₩5,837 | ₩6,132 | +1.56% | 85.3만 |
|---|
| 2025.10.13 | ₩5,998 | ₩6,414 | ₩5,971 | ₩6,172 | +2.91% | 247.1만 |
|---|
| 2025.10.10 | ₩7,084 | ₩7,098 | ₩5,367 | ₩5,407 | -23.67% | 382.6만 |
|---|