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 | ₩116,582 | ₩118,404 | ₩91,389 | ₩91,738 | -21.31% | 3629.6만 |
| 2026.09.28–2026.10.02 | ₩102,552 | ₩117,319 | ₩95,892 | ₩115,068 | +12.20% | 3985.5만 |
| 2026.09.21–2026.09.25 | ₩98,424 | ₩109,212 | ₩93,265 | ₩105,781 | +7.47% | 4063.8만 |
| 2026.09.14–2026.09.18 | ₩79,972 | ₩95,557 | ₩76,247 | ₩93,842 | +17.34% | 5156.7만 |
| 2026.09.08–2026.09.11 | ₩86,404 | ₩99,081 | ₩83,497 | ₩86,793 | +0.45% | 3615.7만 |
| 2026.08.31–2026.09.04 | ₩80,468 | ₩84,689 | ₩70,699 | ₩82,599 | +2.65% | 3840만 |
| 2026.08.24–2026.08.28 | ₩89,286 | ₩95,517 | ₩78,391 | ₩78,565 | -12.01% | 3565.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,108 |
| ₩131,041 |
| ₩91,523 |
| ₩94,793 |
| -17.65% |
| 6298만 |
| 2026.08.10–2026.08.14 | ₩120,039 | ₩121,124 | ₩95,959 | ₩109,399 | -8.86% | 5451.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩76,234 | ₩119,918 | ₩71,905 | ₩118,699 | +55.70% | 8543.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩65,004 | ₩92,354 | ₩49,219 | ₩80,977 | +24.57% | 7013.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩61,668 | ₩77,212 | ₩61,494 | ₩63,289 | +2.63% | 3147.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,701 | ₩78,498 | ₩56,187 | ₩61,453 | -16.62% | 4702.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩82,277 | ₩91,631 | ₩72,589 | ₩76,663 | -6.82% | 4325.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩89,996 | ₩98,036 | ₩71,503 | ₩75,872 | -15.69% | 2805.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩125,319 | ₩128,374 | ₩85,761 | ₩94,002 | -24.99% | 6493.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩143,824 | ₩156,447 | ₩108,542 | ₩113,325 | -21.21% | 4230.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩124,635 | ₩138,692 | ₩101,842 | ₩130,223 | +4.48% | 4547.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩127,302 | ₩165,090 | ₩116,944 | ₩119,315 | -6.27% | 4326.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩191,341 | ₩191,837 | ₩134,002 | ₩138,236 | -27.75% | 3403.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩167,020 | ₩189,439 | ₩136,521 | ₩188,715 | +12.99% | 4805.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩158,632 | ₩179,563 | ₩144,950 | ₩165,868 | +4.56% | 4379만 |
|---|
| 2026.05.04–2026.05.08 | ₩129,821 | ₩173,439 | ₩123,175 | ₩155,925 | +20.11% | 6002.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,361 | ₩129,071 | ₩87,128 | ₩128,642 | +33.50% | 6179.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩109,480 | ₩120,736 | ₩92,301 | ₩102,056 | -6.78% | 7883.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩85,520 | ₩111,557 | ₩77,775 | ₩110,632 | +29.36% | 5440.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,157 | ₩89,513 | ₩53,199 | ₩86,002 | +30.00% | 8394.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩86,833 | ₩95,798 | ₩56,415 | ₩70,807 | -18.46% | 7356.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩74,090 | ₩94,981 | ₩71,329 | ₩81,245 | +9.66% | 5423.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,944 | ₩81,393 | ₩58,425 | ₩72,683 | +5.42% | 5216.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,690 | ₩69,654 | ₩42,278 | ₩65,473 | +46.51% | 5702.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩55,919 | ₩63,021 | ₩43,229 | ₩43,376 | -22.43% | 5444.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,281 | ₩55,195 | ₩35,913 | ₩50,787 | +26.08% | 4266.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,763 | ₩41,273 | ₩30,271 | ₩39,772 | +21.39% | 2527.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,871 | ₩38,392 | ₩30,954 | ₩32,482 | -1.18% | 4057.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,522 | ₩32,361 | ₩22,110 | ₩32,241 | +31.48% | 3552.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,571 | ₩27,310 | ₩21,239 | ₩24,844 | +5.40% | 3064만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,886 | ₩30,405 | ₩22,794 | ₩23,316 | -16.39% | 2486.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,003 | ₩35,725 | ₩26,800 | ₩29,601 | -1.34% | 3373.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,874 | ₩35,243 | ₩19,591 | ₩30,807 | +34.68% | 6357.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,082 | ₩24,455 | ₩18,827 | ₩22,459 | +17.70% | 3199.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,449 | ₩21,414 | ₩18,559 | ₩20,596 | +0.72% | 870.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,476 | ₩22,646 | ₩16,522 | ₩19,631 | -4.12% | 2199만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,053 | ₩22,124 | ₩15,799 | ₩19,846 | +23.62% | 2488.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,084 | ₩17,259 | ₩13,561 | ₩15,517 | +10.18% | 1717.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,899 | ₩14,687 | ₩11,846 | ₩14,338 | +20.50% | 794.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,682 | ₩14,847 | ₩11,310 | ₩11,966 | -12.54% | 1465.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,132 | ₩15,919 | ₩11,698 | ₩13,990 | +6.53% | 2455.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,363 | ₩12,971 | ₩10,452 | ₩12,677 | +11.56% | 2076.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,402 | ₩13,186 | ₩7,853 | ₩10,653 | +26.79% | 2399.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,579 | ₩8,214 | ₩6,445 | ₩8,121 | +23.42% | 1321.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,990 | ₩6,673 | ₩5,829 | ₩6,043 | +0.89% | 796.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,075 | ₩7,089 | ₩5,360 | ₩5,400 | -23.67% | 382.6만 |
|---|