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 | ₩98,936 | ₩101,243 | ₩91,466 | ₩91,814 | -7.20% | 873.9만 |
| 2026.10.08 | ₩103,362 | ₩103,603 | ₩95,248 | ₩96,106 | -7.02% | 1013.1만 |
| 2026.10.07 | ₩106,996 | ₩111,610 | ₩105,548 | ₩107,010 | +0.01% | 632.1만 |
| 2026.10.06 | ₩117,725 | ₩118,503 | ₩112,535 | ₩112,736 | -4.24% | 615.5만 |
| 2026.10.05 | ₩116,679 | ₩117,940 | ₩111,945 | ₩116,223 | -0.39% | 495.2만 |
| 2026.10.02 | ₩111,315 | ₩117,417 | ₩108,243 | ₩115,164 | +3.46% | 734.8만 |
| 2026.10.01 | ₩104,743 | ₩111,717 | ₩103,603 | ₩109,719 | +4.75% | 916.7만 |
| 2026.09.30 | ₩107,010 | ₩112,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,818 |
| -2.98% |
| 715.8만 |
| 2026.09.29 | ₩102,785 | ₩110,161 | ₩101,363 | ₩104,850 | +2.01% | 916.5만 |
|---|
| 2026.09.28 | ₩102,637 | ₩104,850 | ₩95,972 | ₩98,802 | -3.74% | 701.6만 |
|---|
| 2026.09.25 | ₩103,938 | ₩107,881 | ₩100,586 | ₩105,870 | +1.86% | 743만 |
|---|
| 2026.09.24 | ₩94,980 | ₩105,548 | ₩93,343 | ₩101,793 | +7.17% | 759.7만 |
|---|
| 2026.09.23 | ₩105,159 | ₩105,628 | ₩97,783 | ₩97,876 | -6.93% | 535.4만 |
|---|
| 2026.09.22 | ₩102,785 | ₩106,473 | ₩100,451 | ₩104,327 | +1.50% | 766.6만 |
|---|
| 2026.09.21 | ₩98,507 | ₩109,303 | ₩97,595 | ₩107,197 | +8.82% | 1259.2만 |
|---|
| 2026.09.18 | ₩93,504 | ₩95,637 | ₩90,755 | ₩93,920 | +0.44% | 1682만 |
|---|
| 2026.09.17 | ₩91,077 | ₩92,096 | ₩87,402 | ₩90,862 | -0.24% | 775.2만 |
|---|
| 2026.09.16 | ₩79,784 | ₩89,293 | ₩79,530 | ₩86,235 | +8.09% | 1207.2만 |
|---|
| 2026.09.15 | ₩77,679 | ₩80,187 | ₩76,686 | ₩77,384 | -0.38% | 470만 |
|---|
| 2026.09.14 | ₩80,039 | ₩84,022 | ₩76,311 | ₩76,525 | -4.39% | 1022.4만 |
|---|
| 2026.09.11 | ₩89,132 | ₩92,109 | ₩86,705 | ₩86,866 | -2.54% | 652.3만 |
|---|
| 2026.09.10 | ₩88,381 | ₩92,968 | ₩86,571 | ₩86,772 | -1.82% | 723.1만 |
|---|
| 2026.09.09 | ₩91,989 | ₩99,164 | ₩91,439 | ₩92,418 | +0.47% | 857.7만 |
|---|
| 2026.09.08 | ₩86,477 | ₩94,671 | ₩83,566 | ₩93,290 | +7.88% | 1382.5만 |
|---|
| 2026.09.04 | ₩77,370 | ₩83,821 | ₩75,117 | ₩82,668 | +6.85% | 1089.9만 |
|---|
| 2026.09.03 | ₩75,251 | ₩77,478 | ₩70,759 | ₩75,372 | +0.16% | 722.5만 |
|---|
| 2026.09.02 | ₩75,600 | ₩80,334 | ₩74,742 | ₩76,378 | +1.03% | 574.2만 |
|---|
| 2026.09.01 | ₩77,826 | ₩77,880 | ₩73,494 | ₩75,251 | -3.31% | 815.4만 |
|---|
| 2026.08.31 | ₩80,535 | ₩84,760 | ₩78,457 | ₩81,286 | +0.93% | 637.9만 |
|---|
| 2026.08.28 | ₩87,563 | ₩87,737 | ₩78,457 | ₩78,631 | -10.20% | 835만 |
|---|
| 2026.08.27 | ₩94,282 | ₩95,020 | ₩88,099 | ₩89,749 | -4.81% | 687만 |
|---|
| 2026.08.26 | ₩87,630 | ₩89,977 | ₩85,417 | ₩87,416 | -0.24% | 479.3만 |
|---|
| 2026.08.25 | ₩91,466 | ₩95,596 | ₩89,669 | ₩90,460 | -1.10% | 652.3만 |
|---|
| 2026.08.24 | ₩89,360 | ₩90,125 | ₩82,963 | ₩87,711 | -1.85% | 911.7만 |
|---|
| 2026.08.21 | ₩101,149 | ₩101,766 | ₩91,600 | ₩94,872 | -6.21% | 856.7만 |
|---|
| 2026.08.20 | ₩97,957 | ₩100,170 | ₩92,941 | ₩98,064 | +0.11% | 769.2만 |
|---|
| 2026.08.19 | ₩113,326 | ₩114,600 | ₩97,917 | ₩98,480 | -13.10% | 1525.6만 |
|---|
| 2026.08.18 | ₩118,959 | ₩127,221 | ₩107,787 | ₩110,389 | -7.20% | 1614.3만 |
|---|
| 2026.08.17 | ₩115,204 | ₩131,150 | ₩113,447 | ₩128,709 | +11.72% | 1532.1만 |
|---|
| 2026.08.14 | ₩105,266 | ₩114,560 | ₩102,932 | ₩109,491 | +4.01% | 963.3만 |
|---|
| 2026.08.13 | ₩100,840 | ₩108,458 | ₩100,787 | ₩103,871 | +3.01% | 745.2만 |
|---|
| 2026.08.12 | ₩111,382 | ₩112,495 | ₩98,037 | ₩105,239 | -5.51% | 1128.1만 |
|---|
| 2026.08.11 | ₩100,264 | ₩101,390 | ₩96,039 | ₩98,949 | -1.31% | 755.5만 |
|---|
| 2026.08.10 | ₩120,139 | ₩121,226 | ₩98,212 | ₩98,990 | -17.60% | 1859.9만 |
|---|
| 2026.08.07 | ₩106,138 | ₩120,019 | ₩105,279 | ₩118,798 | +11.93% | 1917.3만 |
|---|
| 2026.08.06 | ₩92,646 | ₩103,804 | ₩90,125 | ₩100,813 | +8.82% | 1141만 |
|---|
| 2026.08.05 | ₩85,189 | ₩103,214 | ₩83,955 | ₩92,016 | +8.01% | 1362.5만 |
|---|
| 2026.08.04 | ₩86,906 | ₩92,203 | ₩80,509 | ₩87,536 | +0.73% | 2358.9만 |
|---|
| 2026.08.03 | ₩76,297 | ₩95,503 | ₩71,966 | ₩92,096 | +20.71% | 1763.6만 |
|---|
| 2026.07.31 | ₩89,467 | ₩92,431 | ₩74,581 | ₩81,045 | -9.41% | 2962.6만 |
|---|
| 2026.07.30 | ₩55,309 | ₩65,273 | ₩55,094 | ₩62,953 | +13.82% | 1855.6만 |
|---|
| 2026.07.29 | ₩59,010 | ₩59,775 | ₩49,260 | ₩49,582 | -15.98% | 802.8만 |
|---|
| 2026.07.28 | ₩59,345 | ₩59,345 | ₩53,458 | ₩57,347 | -3.37% | 833만 |
|---|
| 2026.07.27 | ₩65,059 | ₩67,124 | ₩59,211 | ₩64,214 | -1.30% | 559.4만 |
|---|
| 2026.07.24 | ₩68,398 | ₩69,525 | ₩61,961 | ₩63,342 | -7.39% | 574.3만 |
|---|
| 2026.07.23 | ₩68,935 | ₩77,276 | ₩68,827 | ₩70,987 | +2.98% | 485.3만 |
|---|
| 2026.07.22 | ₩72,502 | ₩76,217 | ₩70,383 | ₩71,054 | -2.00% | 486.5만 |
|---|
| 2026.07.21 | ₩70,195 | ₩76,056 | ₩68,666 | ₩75,788 | +7.97% | 933.1만 |
|---|
| 2026.07.20 | ₩61,719 | ₩68,318 | ₩61,545 | ₩65,488 | +6.11% | 668.1만 |
|---|
| 2026.07.17 | ₩58,098 | ₩64,750 | ₩56,234 | ₩61,505 | +5.86% | 821.9만 |
|---|
| 2026.07.16 | ₩68,277 | ₩68,908 | ₩60,378 | ₩61,116 | -10.49% | 919.8만 |
|---|
| 2026.07.15 | ₩74,795 | ₩78,457 | ₩68,130 | ₩71,644 | -4.21% | 685.3만 |
|---|
| 2026.07.14 | ₩73,521 | ₩78,564 | ₩70,759 | ₩77,209 | +5.02% | 1030.3만 |
|---|
| 2026.07.13 | ₩73,763 | ₩74,326 | ₩64,281 | ₩67,674 | -8.25% | 1245.6만 |
|---|
| 2026.07.10 | ₩82,078 | ₩83,017 | ₩72,650 | ₩76,727 | -6.52% | 763.3만 |
|---|
| 2026.07.09 | ₩86,933 | ₩89,789 | ₩82,601 | ₩83,888 | -3.50% | 783.9만 |
|---|
| 2026.07.08 | ₩78,819 | ₩86,369 | ₩76,177 | ₩80,629 | +2.30% | 739만 |
|---|
| 2026.07.07 | ₩79,556 | ₩88,918 | ₩77,344 | ₩77,987 | -1.97% | 836.1만 |
|---|
| 2026.07.06 | ₩82,346 | ₩91,707 | ₩80,831 | ₩85,189 | +3.45% | 1203.5만 |
|---|
| 2026.07.02 | ₩85,189 | ₩89,856 | ₩71,563 | ₩75,935 | -10.86% | 1022만 |
|---|
| 2026.07.01 | ₩91,144 | ₩92,002 | ₩85,069 | ₩87,214 | -4.31% | 629.7만 |
|---|
| 2026.06.30 | ₩95,181 | ₩98,118 | ₩92,539 | ₩96,669 | +1.56% | 507.1만 |
|---|
| 2026.06.29 | ₩90,071 | ₩96,857 | ₩86,329 | ₩95,838 | +6.40% | 646.5만 |
|---|
| 2026.06.26 | ₩89,588 | ₩94,778 | ₩87,402 | ₩94,081 | +5.01% | 1675.3만 |
|---|
| 2026.06.25 | ₩98,681 | ₩98,681 | ₩85,833 | ₩92,619 | -6.14% | 925.7만 |
|---|
| 2026.06.24 | ₩104,260 | ₩104,582 | ₩89,870 | ₩94,068 | -9.78% | 1391.5만 |
|---|
| 2026.06.23 | ₩112,589 | ₩118,584 | ₩102,463 | ₩104,488 | -7.19% | 1303.2만 |
|---|
| 2026.06.22 | ₩125,423 | ₩128,481 | ₩113,206 | ₩123,975 | -1.15% | 1197.5만 |
|---|
| 2026.06.18 | ₩129,420 | ₩131,459 | ₩108,632 | ₩113,420 | -12.36% | 1234.9만 |
|---|
| 2026.06.17 | ₩129,286 | ₩132,075 | ₩122,446 | ₩123,532 | -4.45% | 637.5만 |
|---|
| 2026.06.16 | ₩145,648 | ₩148,598 | ₩124,592 | ₩124,780 | -14.33% | 1149.6만 |
|---|
| 2026.06.15 | ₩143,945 | ₩156,578 | ₩140,833 | ₩148,518 | +3.18% | 1208.7만 |
|---|
| 2026.06.12 | ₩121,507 | ₩138,808 | ₩116,974 | ₩130,332 | +7.26% | 1058.2만 |
|---|
| 2026.06.11 | ₩121,373 | ₩121,722 | ₩109,705 | ₩118,476 | -2.39% | 908.7만 |
|---|
| 2026.06.10 | ₩109,437 | ₩121,172 | ₩106,701 | ₩114,386 | +4.52% | 936만 |
|---|
| 2026.06.09 | ₩128,361 | ₩129,648 | ₩101,927 | ₩105,092 | -18.13% | 1067.9만 |
|---|
| 2026.06.08 | ₩124,739 | ₩129,500 | ₩119,469 | ₩121,749 | -2.40% | 577.1만 |
|---|
| 2026.06.05 | ₩136,193 | ₩140,216 | ₩117,041 | ₩119,415 | -12.32% | 978.2만 |
|---|
| 2026.06.04 | ₩138,526 | ₩151,535 | ₩136,126 | ₩142,147 | +2.61% | 555.9만 |
|---|
| 2026.06.03 | ₩147,217 | ₩154,392 | ₩139,224 | ₩143,100 | -2.80% | 617만 |
|---|
| 2026.06.02 | ₩155,411 | ₩165,228 | ₩144,173 | ₩148,665 | -4.34% | 1038.2만 |
|---|
| 2026.06.01 | ₩127,408 | ₩155,331 | ₩125,034 | ₩146,922 | +15.32% | 1137.4만 |
|---|
| 2026.05.29 | ₩154,835 | ₩155,572 | ₩134,114 | ₩138,352 | -10.65% | 1120.6만 |
|---|
| 2026.05.28 | ₩173,450 | ₩173,476 | ₩153,574 | ₩155,170 | -10.54% | 652.4만 |
|---|
| 2026.05.27 | ₩179,015 | ₩179,096 | ₩154,419 | ₩164,652 | -8.02% | 885.9만 |
|---|
| 2026.05.26 | ₩191,501 | ₩191,998 | ₩176,494 | ₩177,835 | -7.14% | 744.8만 |
|---|
| 2026.05.22 | ₩160,400 | ₩189,597 | ₩155,586 | ₩188,873 | +17.75% | 1020.8만 |
|---|
| 2026.05.21 | ₩140,122 | ₩163,257 | ₩138,151 | ₩162,305 | +15.83% | 905.4만 |
|---|
| 2026.05.20 | ₩154,084 | ₩156,605 | ₩136,635 | ₩140,297 | -8.95% | 742.5만 |
|---|
| 2026.05.19 | ₩139,479 | ₩154,365 | ₩137,132 | ₩151,388 | +8.54% | 958.6만 |
|---|
| 2026.05.18 | ₩167,160 | ₩168,313 | ₩141,048 | ₩142,000 | -15.05% | 1178.4만 |
|---|
| 2026.05.15 | ₩147,646 | ₩172,336 | ₩145,071 | ₩166,006 | +12.44% | 977.1만 |
|---|
| 2026.05.14 | ₩160,508 | ₩163,083 | ₩147,673 | ₩154,204 | -3.93% | 728만 |
|---|
| 2026.05.13 | ₩174,214 | ₩179,713 | ₩156,109 | ₩163,539 | -6.13% | 749.8만 |
|---|
| 2026.05.12 | ₩165,228 | ₩172,618 | ₩152,514 | ₩164,826 | -0.24% | 712.7만 |
|---|
| 2026.05.11 | ₩158,764 | ₩177,674 | ₩148,920 | ₩168,729 | +6.28% | 1211.4만 |
|---|
| 2026.05.08 | ₩154,714 | ₩173,584 | ₩144,588 | ₩156,055 | +0.87% | 1317.5만 |
|---|
| 2026.05.07 | ₩133,457 | ₩147,499 | ₩132,357 | ₩145,406 | +8.95% | 1176.6만 |
|---|
| 2026.05.06 | ₩147,794 | ₩148,598 | ₩124,525 | ₩140,592 | -4.87% | 1513.9만 |
|---|
| 2026.05.05 | ₩143,207 | ₩147,847 | ₩137,869 | ₩144,240 | +0.72% | 825.7만 |
|---|
| 2026.05.04 | ₩129,930 | ₩143,502 | ₩123,278 | ₩142,161 | +9.41% | 1169.1만 |
|---|
| 2026.05.01 | ₩105,682 | ₩129,179 | ₩104,676 | ₩128,749 | +21.83% | 1999.8만 |
|---|
| 2026.04.30 | ₩100,076 | ₩108,056 | ₩95,355 | ₩106,245 | +6.16% | 1242.6만 |
|---|
| 2026.04.29 | ₩95,020 | ₩102,450 | ₩92,941 | ₩95,315 | +0.31% | 1012.4만 |
|---|
| 2026.04.28 | ₩89,186 | ₩93,209 | ₩87,201 | ₩92,150 | +3.32% | 925.1만 |
|---|
| 2026.04.27 | ₩96,441 | ₩98,842 | ₩89,990 | ₩94,081 | -2.45% | 999.8만 |
|---|
| 2026.04.24 | ₩103,362 | ₩109,021 | ₩92,378 | ₩102,141 | -1.18% | 1548.7만 |
|---|
| 2026.04.23 | ₩110,725 | ₩112,012 | ₩95,368 | ₩100,948 | -8.83% | 1358.2만 |
|---|
| 2026.04.22 | ₩108,512 | ₩120,837 | ₩103,697 | ₩116,599 | +7.45% | 1588.2만 |
|---|
| 2026.04.21 | ₩98,292 | ₩104,180 | ₩95,757 | ₩100,545 | +2.29% | 2212.6만 |
|---|
| 2026.04.20 | ₩109,571 | ₩109,652 | ₩97,903 | ₩105,628 | -3.60% | 1175.7만 |
|---|
| 2026.04.17 | ₩106,111 | ₩111,650 | ₩100,988 | ₩110,725 | +4.35% | 1030.1만 |
|---|
| 2026.04.16 | ₩84,291 | ₩110,228 | ₩79,530 | ₩109,678 | +30.12% | 1683.7만 |
|---|
| 2026.04.15 | ₩88,381 | ₩91,707 | ₩77,840 | ₩84,398 | -4.51% | 1112.2만 |
|---|
| 2026.04.14 | ₩92,592 | ₩93,075 | ₩83,419 | ₩90,259 | -2.52% | 696.1만 |
|---|
| 2026.04.13 | ₩85,592 | ₩89,400 | ₩80,468 | ₩89,119 | +4.12% | 918.7만 |
|---|
| 2026.04.10 | ₩88,515 | ₩89,588 | ₩79,127 | ₩86,074 | -2.76% | 1283.5만 |
|---|
| 2026.04.09 | ₩72,153 | ₩85,940 | ₩72,113 | ₩84,653 | +17.32% | 1592.5만 |
|---|
| 2026.04.08 | ₩68,385 | ₩77,116 | ₩66,708 | ₩71,322 | +4.29% | 1897.6만 |
|---|
| 2026.04.07 | ₩57,267 | ₩61,223 | ₩55,952 | ₩60,968 | +6.46% | 1501.1만 |
|---|
| 2026.04.06 | ₩66,212 | ₩66,507 | ₩53,243 | ₩56,314 | -14.95% | 2120.3만 |
|---|
| 2026.04.02 | ₩59,708 | ₩71,080 | ₩56,462 | ₩70,866 | +18.69% | 1593.8만 |
|---|
| 2026.04.01 | ₩78,859 | ₩81,072 | ₩62,859 | ₩63,221 | -19.83% | 2116.7만 |
|---|
| 2026.03.31 | ₩72,770 | ₩77,518 | ₩67,339 | ₩76,418 | +5.01% | 1547.1만 |
|---|
| 2026.03.30 | ₩86,906 | ₩95,878 | ₩66,132 | ₩70,718 | -18.63% | 2098.6만 |
|---|
| 2026.03.27 | ₩82,078 | ₩87,134 | ₩78,725 | ₩81,313 | -0.93% | 797.7만 |
|---|
| 2026.03.26 | ₩87,416 | ₩90,768 | ₩77,813 | ₩78,470 | -10.23% | 1018.5만 |
|---|
| 2026.03.25 | ₩90,205 | ₩95,060 | ₩86,530 | ₩90,326 | +0.13% | 841.6만 |
|---|
| 2026.03.24 | ₩85,524 | ₩94,805 | ₩85,176 | ₩91,788 | +7.32% | 1368.2만 |
|---|
| 2026.03.23 | ₩74,152 | ₩87,496 | ₩71,389 | ₩86,423 | +16.55% | 1397.4만 |
|---|
| 2026.03.20 | ₩80,200 | ₩81,461 | ₩70,678 | ₩72,743 | -9.30% | 1085.5만 |
|---|
| 2026.03.19 | ₩61,424 | ₩77,960 | ₩61,022 | ₩77,907 | +26.83% | 1075.8만 |
|---|
| 2026.03.18 | ₩63,034 | ₩69,042 | ₩62,055 | ₩65,394 | +3.74% | 925.6만 |
|---|
| 2026.03.17 | ₩60,673 | ₩64,428 | ₩58,474 | ₩59,493 | -1.95% | 997.8만 |
|---|
| 2026.03.16 | ₩69,002 | ₩70,678 | ₩60,177 | ₩64,898 | -5.95% | 1131.8만 |
|---|
| 2026.03.13 | ₩63,060 | ₩69,712 | ₩62,899 | ₩65,528 | +3.91% | 1070.4만 |
|---|
| 2026.03.12 | ₩62,470 | ₩68,358 | ₩59,520 | ₩62,671 | +0.32% | 1195.3만 |
|---|
| 2026.03.11 | ₩58,353 | ₩64,294 | ₩55,858 | ₩63,516 | +8.85% | 1118.7만 |
|---|
| 2026.03.10 | ₩53,605 | ₩62,765 | ₩53,444 | ₩59,413 | +10.83% | 1452.5만 |
|---|
| 2026.03.09 | ₩44,727 | ₩52,224 | ₩42,313 | ₩51,714 | +15.62% | 866만 |
|---|
| 2026.03.06 | ₩48,952 | ₩53,646 | ₩43,265 | ₩43,413 | -11.32% | 991만 |
|---|
| 2026.03.05 | ₩51,218 | ₩54,169 | ₩49,233 | ₩52,036 | +1.60% | 643.8만 |
|---|
| 2026.03.04 | ₩60,324 | ₩61,022 | ₩49,770 | ₩52,479 | -13.01% | 1117.6만 |
|---|
| 2026.03.03 | ₩56,086 | ₩56,918 | ₩49,059 | ₩56,006 | -0.14% | 1343만 |
|---|
| 2026.03.02 | ₩55,966 | ₩63,074 | ₩52,707 | ₩62,122 | +11.00% | 1349.4만 |
|---|
| 2026.02.27 | ₩48,885 | ₩52,251 | ₩48,509 | ₩50,829 | +3.98% | 829.1만 |
|---|
| 2026.02.26 | ₩52,908 | ₩54,879 | ₩47,490 | ₩49,783 | -5.91% | 800.8만 |
|---|
| 2026.02.25 | ₩47,691 | ₩55,242 | ₩45,867 | ₩54,947 | +15.21% | 1032.2만 |
|---|
| 2026.02.24 | ₩39,993 | ₩47,047 | ₩39,832 | ₩47,047 | +17.64% | 984.1만 |
|---|
| 2026.02.23 | ₩40,315 | ₩40,489 | ₩35,943 | ₩38,129 | -5.42% | 620.3만 |
|---|
| 2026.02.20 | ₩34,655 | ₩41,307 | ₩33,247 | ₩39,805 | +14.86% | 1446.1만 |
|---|
| 2026.02.19 | ₩30,846 | ₩33,032 | ₩30,310 | ₩31,933 | +3.52% | 337.6만 |
|---|
| 2026.02.18 | ₩31,208 | ₩32,576 | ₩30,296 | ₩31,570 | +1.16% | 305.5만 |
|---|
| 2026.02.17 | ₩32,791 | ₩33,515 | ₩30,390 | ₩31,128 | -5.07% | 438.2만 |
|---|
| 2026.02.13 | ₩33,073 | ₩33,917 | ₩30,980 | ₩32,509 | -1.70% | 374만 |
|---|
| 2026.02.12 | ₩35,943 | ₩38,424 | ₩32,938 | ₩33,247 | -7.50% | 675.9만 |
|---|
| 2026.02.11 | ₩34,548 | ₩38,209 | ₩33,891 | ₩35,943 | +4.04% | 878만 |
|---|
| 2026.02.10 | ₩35,715 | ₩36,385 | ₩31,651 | ₩32,657 | -8.56% | 729.8만 |
|---|
| 2026.02.09 | ₩32,898 | ₩38,115 | ₩32,737 | ₩37,243 | +13.21% | 1400만 |
|---|
| 2026.02.06 | ₩28,714 | ₩32,389 | ₩27,923 | ₩32,268 | +12.38% | 698.9만 |
|---|
| 2026.02.05 | ₩23,617 | ₩28,244 | ₩22,129 | ₩27,399 | +16.01% | 714.8만 |
|---|
| 2026.02.04 | ₩27,909 | ₩30,430 | ₩23,577 | ₩25,146 | -9.90% | 704.6만 |
|---|
| 2026.02.03 | ₩29,237 | ₩29,304 | ₩25,508 | ₩26,474 | -9.45% | 513.8만 |
|---|
| 2026.02.02 | ₩24,543 | ₩29,773 | ₩24,422 | ₩28,083 | +14.43% | 920.7만 |
|---|
| 2026.01.30 | ₩22,263 | ₩27,332 | ₩22,102 | ₩24,865 | +11.69% | 1087.1만 |
|---|
| 2026.01.29 | ₩22,531 | ₩23,269 | ₩21,257 | ₩21,968 | -2.50% | 406.1만 |
|---|
| 2026.01.28 | ₩23,819 | ₩24,664 | ₩21,941 | ₩22,571 | -5.24% | 372.2만 |
|---|
| 2026.01.27 | ₩23,685 | ₩23,832 | ₩22,169 | ₩23,068 | -2.60% | 715만 |
|---|
| 2026.01.26 | ₩23,591 | ₩25,482 | ₩23,322 | ₩23,872 | +1.19% | 483.6만 |
|---|
| 2026.01.23 | ₩24,033 | ₩24,865 | ₩22,813 | ₩23,336 | -2.90% | 428.3만 |
|---|
| 2026.01.22 | ₩26,756 | ₩27,212 | ₩23,738 | ₩24,033 | -10.18% | 664.3만 |
|---|
| 2026.01.21 | ₩29,344 | ₩29,518 | ₩25,830 | ₩26,528 | -9.60% | 707.1만 |
|---|
| 2026.01.20 | ₩27,909 | ₩30,430 | ₩27,735 | ₩28,714 | +2.88% | 686.9만 |
|---|
| 2026.01.16 | ₩34,668 | ₩35,151 | ₩29,559 | ₩29,626 | -14.55% | 654.5만 |
|---|
| 2026.01.15 | ₩30,819 | ₩35,755 | ₩30,779 | ₩34,494 | +11.92% | 791.9만 |
|---|
| 2026.01.14 | ₩28,164 | ₩30,095 | ₩27,762 | ₩29,639 | +5.24% | 411.4만 |
|---|
| 2026.01.13 | ₩29,639 | ₩29,773 | ₩26,823 | ₩28,848 | -2.67% | 527.3만 |
|---|
| 2026.01.12 | ₩30,028 | ₩31,249 | ₩26,957 | ₩29,827 | -0.67% | 988.7만 |
|---|
| 2026.01.09 | ₩28,928 | ₩35,272 | ₩28,741 | ₩30,833 | +6.58% | 1817.9만 |
|---|
| 2026.01.08 | ₩32,684 | ₩34,843 | ₩30,712 | ₩34,642 | +5.99% | 1415.4만 |
|---|
| 2026.01.07 | ₩28,097 | ₩33,703 | ₩27,829 | ₩32,335 | +15.08% | 1259.5만 |
|---|
| 2026.01.06 | ₩22,169 | ₩27,292 | ₩21,633 | ₩27,051 | +22.02% | 956.6만 |
|---|
| 2026.01.05 | ₩22,893 | ₩23,470 | ₩19,607 | ₩22,357 | -2.34% | 907.6만 |
|---|
| 2026.01.02 | ₩23,068 | ₩24,476 | ₩20,023 | ₩22,478 | -2.56% | 1039만 |
|---|
| 2025.12.31 | ₩21,284 | ₩22,799 | ₩20,519 | ₩21,928 | +3.02% | 508.2만 |
|---|
| 2025.12.30 | ₩20,654 | ₩23,135 | ₩20,385 | ₩21,190 | +2.60% | 933만 |
|---|
| 2025.12.29 | ₩19,098 | ₩22,504 | ₩18,843 | ₩19,567 | +2.46% | 718.9만 |
|---|
| 2025.12.26 | ₩20,935 | ₩21,431 | ₩19,728 | ₩20,613 | -1.54% | 237만 |
|---|
| 2025.12.24 | ₩19,661 | ₩20,868 | ₩19,447 | ₩20,131 | +2.39% | 127만 |
|---|
| 2025.12.23 | ₩20,198 | ₩20,452 | ₩19,259 | ₩19,634 | -2.79% | 157.9만 |
|---|
| 2025.12.22 | ₩20,466 | ₩20,949 | ₩18,575 | ₩20,412 | -0.26% | 348.2만 |
|---|
| 2025.12.19 | ₩18,856 | ₩21,418 | ₩18,856 | ₩19,648 | +4.20% | 415.9만 |
|---|
| 2025.12.18 | ₩18,119 | ₩19,353 | ₩17,100 | ₩18,789 | +3.70% | 445만 |
|---|
| 2025.12.17 | ₩18,789 | ₩20,265 | ₩16,536 | ₩16,576 | -11.78% | 403.9만 |
|---|
| 2025.12.16 | ₩19,567 | ₩20,788 | ₩17,354 | ₩17,435 | -10.90% | 540.6만 |
|---|
| 2025.12.15 | ₩20,493 | ₩22,665 | ₩19,768 | ₩19,889 | -2.95% | 393.7만 |
|---|
| 2025.12.12 | ₩21,364 | ₩21,606 | ₩18,910 | ₩19,862 | -7.03% | 382.5만 |
|---|
| 2025.12.11 | ₩20,613 | ₩22,142 | ₩19,312 | ₩21,968 | +6.57% | 408.3만 |
|---|
| 2025.12.10 | ₩19,782 | ₩20,828 | ₩19,111 | ₩20,801 | +5.15% | 300.3만 |
|---|
| 2025.12.09 | ₩16,496 | ₩20,198 | ₩16,429 | ₩20,063 | +21.63% | 876.1만 |
|---|
| 2025.12.08 | ₩16,067 | ₩17,703 | ₩15,812 | ₩17,046 | +6.09% | 521.7만 |
|---|
| 2025.12.05 | ₩16,456 | ₩17,274 | ₩15,423 | ₩15,530 | -5.62% | 322.1만 |
|---|
| 2025.12.04 | ₩15,369 | ₩16,858 | ₩15,356 | ₩16,228 | +5.58% | 263.5만 |
|---|
| 2025.12.03 | ₩15,651 | ₩15,973 | ₩14,216 | ₩15,396 | -1.63% | 301.4만 |
|---|
| 2025.12.02 | ₩15,141 | ₩16,952 | ₩14,551 | ₩15,772 | +4.16% | 623.5만 |
|---|
| 2025.12.01 | ₩14,095 | ₩14,833 | ₩13,572 | ₩14,471 | +2.66% | 207.3만 |
|---|
| 2025.11.28 | ₩14,042 | ₩14,699 | ₩13,787 | ₩14,350 | +2.20% | 191.2만 |
|---|
| 2025.11.26 | ₩12,526 | ₩14,028 | ₩12,459 | ₩14,015 | +11.88% | 215만 |
|---|
| 2025.11.25 | ₩12,406 | ₩12,607 | ₩11,896 | ₩12,379 | -0.22% | 182.2만 |
|---|
| 2025.11.24 | ₩11,909 | ₩13,036 | ₩11,856 | ₩12,526 | +5.18% | 205.9만 |
|---|
| 2025.11.21 | ₩12,338 | ₩12,701 | ₩11,319 | ₩11,976 | -2.93% | 405.3만 |
|---|
| 2025.11.20 | ₩14,283 | ₩14,860 | ₩12,473 | ₩12,674 | -11.27% | 332.9만 |
|---|
| 2025.11.19 | ₩13,438 | ₩14,377 | ₩13,183 | ₩13,559 | +0.90% | 233.1만 |
|---|
| 2025.11.18 | ₩13,344 | ₩13,814 | ₩12,392 | ₩13,277 | -0.50% | 259.9만 |
|---|
| 2025.11.17 | ₩13,693 | ₩14,672 | ₩13,143 | ₩13,747 | +0.39% | 234.7만 |
|---|
| 2025.11.14 | ₩12,204 | ₩14,860 | ₩11,708 | ₩14,002 | +14.73% | 508.3만 |
|---|
| 2025.11.13 | ₩14,471 | ₩14,471 | ₩13,304 | ₩14,002 | -3.24% | 385.1만 |
|---|
| 2025.11.12 | ₩14,136 | ₩15,933 | ₩14,002 | ₩14,726 | +4.17% | 610.1만 |
|---|
| 2025.11.11 | ₩14,002 | ₩14,726 | ₩13,733 | ₩14,162 | +1.15% | 364.1만 |
|---|
| 2025.11.10 | ₩13,143 | ₩14,149 | ₩12,446 | ₩14,002 | +6.53% | 587.8만 |
|---|
| 2025.11.07 | ₩11,306 | ₩12,701 | ₩10,474 | ₩12,687 | +12.22% | 334.9만 |
|---|
| 2025.11.06 | ₩12,325 | ₩12,526 | ₩11,373 | ₩11,896 | -3.48% | 392.7만 |
|---|
| 2025.11.05 | ₩11,614 | ₩12,982 | ₩11,507 | ₩12,204 | +5.08% | 515.1만 |
|---|
| 2025.11.04 | ₩10,541 | ₩11,668 | ₩10,461 | ₩11,453 | +8.65% | 329.9만 |
|---|
| 2025.11.03 | ₩11,373 | ₩12,419 | ₩11,105 | ₩11,346 | -0.24% | 503.7만 |
|---|
| 2025.10.31 | ₩11,064 | ₩13,197 | ₩10,595 | ₩10,662 | -3.64% | 1067만 |
|---|
| 2025.10.30 | ₩9,281 | ₩10,099 | ₩9,160 | ₩9,817 | +5.78% | 407.8만 |
|---|
| 2025.10.29 | ₩8,932 | ₩9,857 | ₩8,892 | ₩9,482 | +6.16% | 359.3만 |
|---|
| 2025.10.28 | ₩8,449 | ₩8,932 | ₩8,100 | ₩8,852 | +4.76% | 203.2만 |
|---|
| 2025.10.27 | ₩8,409 | ₩8,489 | ₩7,859 | ₩8,302 | -1.28% | 362.7만 |
|---|
| 2025.10.24 | ₩7,336 | ₩8,221 | ₩7,242 | ₩8,127 | +10.79% | 522.5만 |
|---|
| 2025.10.23 | ₩6,639 | ₩7,309 | ₩6,572 | ₩6,947 | +4.65% | 142.7만 |
|---|
| 2025.10.22 | ₩6,773 | ₩7,229 | ₩6,451 | ₩6,625 | -2.18% | 189.6만 |
|---|
| 2025.10.21 | ₩6,612 | ₩7,108 | ₩6,531 | ₩6,934 | +4.87% | 212.8만 |
|---|
| 2025.10.20 | ₩6,585 | ₩7,175 | ₩6,451 | ₩6,585 | 0.00% | 254만 |
|---|
| 2025.10.17 | ₩6,303 | ₩6,397 | ₩5,834 | ₩6,049 | -4.04% | 154.4만 |
|---|
| 2025.10.16 | ₩6,183 | ₩6,679 | ₩6,116 | ₩6,612 | +6.94% | 192.4만 |
|---|
| 2025.10.15 | ₩6,397 | ₩6,478 | ₩6,008 | ₩6,156 | -3.77% | 117.6만 |
|---|
| 2025.10.14 | ₩6,035 | ₩6,263 | ₩5,834 | ₩6,129 | +1.56% | 85.3만 |
|---|
| 2025.10.13 | ₩5,995 | ₩6,411 | ₩5,968 | ₩6,169 | +2.91% | 247.1만 |
|---|
| 2025.10.10 | ₩7,081 | ₩7,095 | ₩5,365 | ₩5,405 | -23.67% | 382.6만 |
|---|