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 | ₩98,853 | ₩101,158 | ₩91,389 | ₩91,738 | -7.20% | 873.9만 |
| 2026.10.08 | ₩103,275 | ₩103,517 | ₩95,168 | ₩96,026 | -7.02% | 1013.1만 |
| 2026.10.07 | ₩106,907 | ₩111,516 | ₩105,460 | ₩106,920 | +0.01% | 632.1만 |
| 2026.10.06 | ₩117,627 | ₩118,404 | ₩112,441 | ₩112,642 | -4.24% | 615.5만 |
| 2026.10.05 | ₩116,582 | ₩117,841 | ₩111,851 | ₩116,126 | -0.39% | 495.2만 |
| 2026.10.02 | ₩111,222 | ₩117,319 | ₩108,153 | ₩115,068 | +3.46% | 734.8만 |
| 2026.10.01 | ₩104,656 | ₩111,624 | ₩103,517 | ₩109,627 | +4.75% | 916.7만 |
| 2026.09.30 | ₩106,920 | ₩112,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,731 |
| -2.98% |
| 715.8만 |
| 2026.09.29 | ₩102,699 | ₩110,069 | ₩101,279 | ₩104,763 | +2.01% | 916.5만 |
|---|
| 2026.09.28 | ₩102,552 | ₩104,763 | ₩95,892 | ₩98,719 | -3.74% | 701.6만 |
|---|
| 2026.09.25 | ₩103,852 | ₩107,791 | ₩100,502 | ₩105,781 | +1.86% | 743만 |
|---|
| 2026.09.24 | ₩94,900 | ₩105,460 | ₩93,265 | ₩101,708 | +7.17% | 759.7만 |
|---|
| 2026.09.23 | ₩105,071 | ₩105,540 | ₩97,701 | ₩97,795 | -6.93% | 535.4만 |
|---|
| 2026.09.22 | ₩102,699 | ₩106,384 | ₩100,368 | ₩104,240 | +1.50% | 766.6만 |
|---|
| 2026.09.21 | ₩98,424 | ₩109,212 | ₩97,513 | ₩107,108 | +8.82% | 1259.2만 |
|---|
| 2026.09.18 | ₩93,426 | ₩95,557 | ₩90,679 | ₩93,842 | +0.44% | 1682만 |
|---|
| 2026.09.17 | ₩91,001 | ₩92,019 | ₩87,329 | ₩90,786 | -0.24% | 775.2만 |
|---|
| 2026.09.16 | ₩79,718 | ₩89,219 | ₩79,463 | ₩86,163 | +8.09% | 1207.2만 |
|---|
| 2026.09.15 | ₩77,614 | ₩80,120 | ₩76,622 | ₩77,319 | -0.38% | 470만 |
|---|
| 2026.09.14 | ₩79,972 | ₩83,952 | ₩76,247 | ₩76,462 | -4.39% | 1022.4만 |
|---|
| 2026.09.11 | ₩89,058 | ₩92,033 | ₩86,632 | ₩86,793 | -2.54% | 652.3만 |
|---|
| 2026.09.10 | ₩88,307 | ₩92,890 | ₩86,498 | ₩86,699 | -1.82% | 723.1만 |
|---|
| 2026.09.09 | ₩91,912 | ₩99,081 | ₩91,363 | ₩92,341 | +0.47% | 857.7만 |
|---|
| 2026.09.08 | ₩86,404 | ₩94,592 | ₩83,497 | ₩93,212 | +7.88% | 1382.5만 |
|---|
| 2026.09.04 | ₩77,306 | ₩83,751 | ₩75,055 | ₩82,599 | +6.85% | 1089.9만 |
|---|
| 2026.09.03 | ₩75,189 | ₩77,413 | ₩70,699 | ₩75,309 | +0.16% | 722.5만 |
|---|
| 2026.09.02 | ₩75,537 | ₩80,267 | ₩74,679 | ₩76,314 | +1.03% | 574.2만 |
|---|
| 2026.09.01 | ₩77,761 | ₩77,815 | ₩73,433 | ₩75,189 | -3.31% | 815.4만 |
|---|
| 2026.08.31 | ₩80,468 | ₩84,689 | ₩78,391 | ₩81,219 | +0.93% | 637.9만 |
|---|
| 2026.08.28 | ₩87,490 | ₩87,664 | ₩78,391 | ₩78,565 | -10.20% | 835만 |
|---|
| 2026.08.27 | ₩94,203 | ₩94,940 | ₩88,026 | ₩89,674 | -4.81% | 687만 |
|---|
| 2026.08.26 | ₩87,557 | ₩89,902 | ₩85,346 | ₩87,343 | -0.24% | 479.3만 |
|---|
| 2026.08.25 | ₩91,389 | ₩95,517 | ₩89,594 | ₩90,384 | -1.10% | 652.3만 |
|---|
| 2026.08.24 | ₩89,286 | ₩90,049 | ₩82,894 | ₩87,637 | -1.85% | 911.7만 |
|---|
| 2026.08.21 | ₩101,064 | ₩101,681 | ₩91,523 | ₩94,793 | -6.21% | 856.7만 |
|---|
| 2026.08.20 | ₩97,875 | ₩100,086 | ₩92,863 | ₩97,982 | +0.11% | 769.2만 |
|---|
| 2026.08.19 | ₩113,232 | ₩114,505 | ₩97,835 | ₩98,398 | -13.10% | 1525.6만 |
|---|
| 2026.08.18 | ₩118,860 | ₩127,114 | ₩107,697 | ₩110,297 | -7.20% | 1614.3만 |
|---|
| 2026.08.17 | ₩115,108 | ₩131,041 | ₩113,352 | ₩128,602 | +11.72% | 1532.1만 |
|---|
| 2026.08.14 | ₩105,178 | ₩114,465 | ₩102,847 | ₩109,399 | +4.01% | 963.3만 |
|---|
| 2026.08.13 | ₩100,756 | ₩108,367 | ₩100,703 | ₩103,785 | +3.01% | 745.2만 |
|---|
| 2026.08.12 | ₩111,289 | ₩112,401 | ₩97,955 | ₩105,151 | -5.51% | 1128.1만 |
|---|
| 2026.08.11 | ₩100,180 | ₩101,306 | ₩95,959 | ₩98,867 | -1.31% | 755.5만 |
|---|
| 2026.08.10 | ₩120,039 | ₩121,124 | ₩98,130 | ₩98,907 | -17.60% | 1859.9만 |
|---|
| 2026.08.07 | ₩106,049 | ₩119,918 | ₩105,192 | ₩118,699 | +11.93% | 1917.3만 |
|---|
| 2026.08.06 | ₩92,569 | ₩103,718 | ₩90,049 | ₩100,729 | +8.82% | 1141만 |
|---|
| 2026.08.05 | ₩85,118 | ₩103,128 | ₩83,885 | ₩91,939 | +8.01% | 1362.5만 |
|---|
| 2026.08.04 | ₩86,833 | ₩92,126 | ₩80,441 | ₩87,463 | +0.73% | 2358.9만 |
|---|
| 2026.08.03 | ₩76,234 | ₩95,423 | ₩71,905 | ₩92,019 | +20.71% | 1763.6만 |
|---|
| 2026.07.31 | ₩89,393 | ₩92,354 | ₩74,519 | ₩80,977 | -9.41% | 2962.6만 |
|---|
| 2026.07.30 | ₩55,262 | ₩65,219 | ₩55,048 | ₩62,901 | +13.82% | 1855.6만 |
|---|
| 2026.07.29 | ₩58,961 | ₩59,725 | ₩49,219 | ₩49,541 | -15.98% | 802.8만 |
|---|
| 2026.07.28 | ₩59,296 | ₩59,296 | ₩53,413 | ₩57,299 | -3.37% | 833만 |
|---|
| 2026.07.27 | ₩65,004 | ₩67,068 | ₩59,162 | ₩64,160 | -1.30% | 559.4만 |
|---|
| 2026.07.24 | ₩68,341 | ₩69,467 | ₩61,909 | ₩63,289 | -7.39% | 574.3만 |
|---|
| 2026.07.23 | ₩68,877 | ₩77,212 | ₩68,770 | ₩70,927 | +2.98% | 485.3만 |
|---|
| 2026.07.22 | ₩72,441 | ₩76,153 | ₩70,324 | ₩70,994 | -2.00% | 486.5만 |
|---|
| 2026.07.21 | ₩70,137 | ₩75,993 | ₩68,609 | ₩75,725 | +7.97% | 933.1만 |
|---|
| 2026.07.20 | ₩61,668 | ₩68,261 | ₩61,494 | ₩65,433 | +6.11% | 668.1만 |
|---|
| 2026.07.17 | ₩58,050 | ₩64,696 | ₩56,187 | ₩61,453 | +5.86% | 821.9만 |
|---|
| 2026.07.16 | ₩68,220 | ₩68,850 | ₩60,328 | ₩61,065 | -10.49% | 919.8만 |
|---|
| 2026.07.15 | ₩74,733 | ₩78,391 | ₩68,073 | ₩71,584 | -4.21% | 685.3만 |
|---|
| 2026.07.14 | ₩73,460 | ₩78,498 | ₩70,699 | ₩77,145 | +5.02% | 1030.3만 |
|---|
| 2026.07.13 | ₩73,701 | ₩74,264 | ₩64,227 | ₩67,617 | -8.25% | 1245.6만 |
|---|
| 2026.07.10 | ₩82,009 | ₩82,947 | ₩72,589 | ₩76,663 | -6.52% | 763.3만 |
|---|
| 2026.07.09 | ₩86,860 | ₩89,714 | ₩82,532 | ₩83,818 | -3.50% | 783.9만 |
|---|
| 2026.07.08 | ₩78,753 | ₩86,297 | ₩76,113 | ₩80,562 | +2.30% | 739만 |
|---|
| 2026.07.07 | ₩79,490 | ₩88,843 | ₩77,279 | ₩77,922 | -1.97% | 836.1만 |
|---|
| 2026.07.06 | ₩82,277 | ₩91,631 | ₩80,763 | ₩85,118 | +3.45% | 1203.5만 |
|---|
| 2026.07.02 | ₩85,118 | ₩89,781 | ₩71,503 | ₩75,872 | -10.86% | 1022만 |
|---|
| 2026.07.01 | ₩91,068 | ₩91,925 | ₩84,997 | ₩87,141 | -4.31% | 629.7만 |
|---|
| 2026.06.30 | ₩95,101 | ₩98,036 | ₩92,461 | ₩96,589 | +1.56% | 507.1만 |
|---|
| 2026.06.29 | ₩89,996 | ₩96,776 | ₩86,257 | ₩95,758 | +6.40% | 646.5만 |
|---|
| 2026.06.26 | ₩89,513 | ₩94,699 | ₩87,329 | ₩94,002 | +5.01% | 1675.3만 |
|---|
| 2026.06.25 | ₩98,599 | ₩98,599 | ₩85,761 | ₩92,542 | -6.14% | 925.7만 |
|---|
| 2026.06.24 | ₩104,173 | ₩104,495 | ₩89,795 | ₩93,989 | -9.78% | 1391.5만 |
|---|
| 2026.06.23 | ₩112,495 | ₩118,485 | ₩102,378 | ₩104,401 | -7.19% | 1303.2만 |
|---|
| 2026.06.22 | ₩125,319 | ₩128,374 | ₩113,111 | ₩123,871 | -1.15% | 1197.5만 |
|---|
| 2026.06.18 | ₩129,312 | ₩131,349 | ₩108,542 | ₩113,325 | -12.36% | 1234.9만 |
|---|
| 2026.06.17 | ₩129,178 | ₩131,965 | ₩122,344 | ₩123,429 | -4.45% | 637.5만 |
|---|
| 2026.06.16 | ₩145,526 | ₩148,474 | ₩124,488 | ₩124,675 | -14.33% | 1149.6만 |
|---|
| 2026.06.15 | ₩143,824 | ₩156,447 | ₩140,716 | ₩148,394 | +3.18% | 1208.7만 |
|---|
| 2026.06.12 | ₩121,406 | ₩138,692 | ₩116,877 | ₩130,223 | +7.26% | 1058.2만 |
|---|
| 2026.06.11 | ₩121,272 | ₩121,620 | ₩109,614 | ₩118,377 | -2.39% | 908.7만 |
|---|
| 2026.06.10 | ₩109,346 | ₩121,071 | ₩106,612 | ₩114,290 | +4.52% | 936만 |
|---|
| 2026.06.09 | ₩128,253 | ₩129,540 | ₩101,842 | ₩105,004 | -18.13% | 1067.9만 |
|---|
| 2026.06.08 | ₩124,635 | ₩129,392 | ₩119,369 | ₩121,647 | -2.40% | 577.1만 |
|---|
| 2026.06.05 | ₩136,079 | ₩140,099 | ₩116,944 | ₩119,315 | -12.32% | 978.2만 |
|---|
| 2026.06.04 | ₩138,411 | ₩151,409 | ₩136,012 | ₩142,029 | +2.61% | 555.9만 |
|---|
| 2026.06.03 | ₩147,094 | ₩154,263 | ₩139,107 | ₩142,980 | -2.80% | 617만 |
|---|
| 2026.06.02 | ₩155,282 | ₩165,090 | ₩144,052 | ₩148,541 | -4.34% | 1038.2만 |
|---|
| 2026.06.01 | ₩127,302 | ₩155,201 | ₩124,930 | ₩146,799 | +15.32% | 1137.4만 |
|---|
| 2026.05.29 | ₩154,705 | ₩155,442 | ₩134,002 | ₩138,236 | -10.65% | 1120.6만 |
|---|
| 2026.05.28 | ₩173,305 | ₩173,332 | ₩153,446 | ₩155,040 | -10.54% | 652.4만 |
|---|
| 2026.05.27 | ₩178,866 | ₩178,946 | ₩154,290 | ₩164,514 | -8.02% | 885.9만 |
|---|
| 2026.05.26 | ₩191,341 | ₩191,837 | ₩176,347 | ₩177,687 | -7.14% | 744.8만 |
|---|
| 2026.05.22 | ₩160,266 | ₩189,439 | ₩155,456 | ₩188,715 | +17.75% | 1020.8만 |
|---|
| 2026.05.21 | ₩140,005 | ₩163,121 | ₩138,035 | ₩162,169 | +15.83% | 905.4만 |
|---|
| 2026.05.20 | ₩153,955 | ₩156,474 | ₩136,521 | ₩140,179 | -8.95% | 742.5만 |
|---|
| 2026.05.19 | ₩139,362 | ₩154,236 | ₩137,017 | ₩151,261 | +8.54% | 958.6만 |
|---|
| 2026.05.18 | ₩167,020 | ₩168,173 | ₩140,930 | ₩141,881 | -15.05% | 1178.4만 |
|---|
| 2026.05.15 | ₩147,523 | ₩172,193 | ₩144,950 | ₩165,868 | +12.44% | 977.1만 |
|---|
| 2026.05.14 | ₩160,374 | ₩162,946 | ₩147,550 | ₩154,076 | -3.93% | 728만 |
|---|
| 2026.05.13 | ₩174,069 | ₩179,563 | ₩155,978 | ₩163,402 | -6.13% | 749.8만 |
|---|
| 2026.05.12 | ₩165,090 | ₩172,474 | ₩152,387 | ₩164,688 | -0.24% | 712.7만 |
|---|
| 2026.05.11 | ₩158,632 | ₩177,526 | ₩148,796 | ₩168,588 | +6.28% | 1211.4만 |
|---|
| 2026.05.08 | ₩154,585 | ₩173,439 | ₩144,468 | ₩155,925 | +0.87% | 1317.5만 |
|---|
| 2026.05.07 | ₩133,345 | ₩147,375 | ₩132,247 | ₩145,285 | +8.95% | 1176.6만 |
|---|
| 2026.05.06 | ₩147,670 | ₩148,474 | ₩124,421 | ₩140,474 | -4.87% | 1513.9만 |
|---|
| 2026.05.05 | ₩143,087 | ₩147,724 | ₩137,754 | ₩144,119 | +0.72% | 825.7만 |
|---|
| 2026.05.04 | ₩129,821 | ₩143,382 | ₩123,175 | ₩142,042 | +9.41% | 1169.1만 |
|---|
| 2026.05.01 | ₩105,594 | ₩129,071 | ₩104,589 | ₩128,642 | +21.83% | 1999.8만 |
|---|
| 2026.04.30 | ₩99,992 | ₩107,965 | ₩95,275 | ₩106,156 | +6.16% | 1242.6만 |
|---|
| 2026.04.29 | ₩94,940 | ₩102,364 | ₩92,863 | ₩95,235 | +0.31% | 1012.4만 |
|---|
| 2026.04.28 | ₩89,111 | ₩93,131 | ₩87,128 | ₩92,073 | +3.32% | 925.1만 |
|---|
| 2026.04.27 | ₩96,361 | ₩98,759 | ₩89,915 | ₩94,002 | -2.45% | 999.8만 |
|---|
| 2026.04.24 | ₩103,275 | ₩108,930 | ₩92,301 | ₩102,056 | -1.18% | 1548.7만 |
|---|
| 2026.04.23 | ₩110,632 | ₩111,918 | ₩95,289 | ₩100,863 | -8.83% | 1358.2만 |
|---|
| 2026.04.22 | ₩108,421 | ₩120,736 | ₩103,610 | ₩116,501 | +7.45% | 1588.2만 |
|---|
| 2026.04.21 | ₩98,210 | ₩104,093 | ₩95,677 | ₩100,461 | +2.29% | 2212.6만 |
|---|
| 2026.04.20 | ₩109,480 | ₩109,560 | ₩97,821 | ₩105,540 | -3.60% | 1175.7만 |
|---|
| 2026.04.17 | ₩106,022 | ₩111,557 | ₩100,904 | ₩110,632 | +4.35% | 1030.1만 |
|---|
| 2026.04.16 | ₩84,220 | ₩110,136 | ₩79,463 | ₩109,587 | +30.12% | 1683.7만 |
|---|
| 2026.04.15 | ₩88,307 | ₩91,631 | ₩77,775 | ₩84,327 | -4.51% | 1112.2만 |
|---|
| 2026.04.14 | ₩92,515 | ₩92,997 | ₩83,349 | ₩90,183 | -2.52% | 696.1만 |
|---|
| 2026.04.13 | ₩85,520 | ₩89,326 | ₩80,401 | ₩89,044 | +4.12% | 918.7만 |
|---|
| 2026.04.10 | ₩88,441 | ₩89,513 | ₩79,061 | ₩86,002 | -2.76% | 1283.5만 |
|---|
| 2026.04.09 | ₩72,093 | ₩85,868 | ₩72,053 | ₩84,582 | +17.32% | 1592.5만 |
|---|
| 2026.04.08 | ₩68,328 | ₩77,051 | ₩66,653 | ₩71,262 | +4.29% | 1897.6만 |
|---|
| 2026.04.07 | ₩57,219 | ₩61,172 | ₩55,906 | ₩60,917 | +6.46% | 1501.1만 |
|---|
| 2026.04.06 | ₩66,157 | ₩66,452 | ₩53,199 | ₩56,267 | -14.95% | 2120.3만 |
|---|
| 2026.04.02 | ₩59,658 | ₩71,021 | ₩56,415 | ₩70,807 | +18.69% | 1593.8만 |
|---|
| 2026.04.01 | ₩78,793 | ₩81,004 | ₩62,807 | ₩63,169 | -19.83% | 2116.7만 |
|---|
| 2026.03.31 | ₩72,709 | ₩77,453 | ₩67,282 | ₩76,354 | +5.01% | 1547.1만 |
|---|
| 2026.03.30 | ₩86,833 | ₩95,798 | ₩66,076 | ₩70,659 | -18.63% | 2098.6만 |
|---|
| 2026.03.27 | ₩82,009 | ₩87,061 | ₩78,659 | ₩81,245 | -0.93% | 797.7만 |
|---|
| 2026.03.26 | ₩87,343 | ₩90,693 | ₩77,748 | ₩78,405 | -10.23% | 1018.5만 |
|---|
| 2026.03.25 | ₩90,130 | ₩94,981 | ₩86,458 | ₩90,250 | +0.13% | 841.6만 |
|---|
| 2026.03.24 | ₩85,453 | ₩94,726 | ₩85,105 | ₩91,711 | +7.32% | 1368.2만 |
|---|
| 2026.03.23 | ₩74,090 | ₩87,423 | ₩71,329 | ₩86,351 | +16.55% | 1397.4만 |
|---|
| 2026.03.20 | ₩80,133 | ₩81,393 | ₩70,619 | ₩72,683 | -9.30% | 1085.5만 |
|---|
| 2026.03.19 | ₩61,373 | ₩77,895 | ₩60,971 | ₩77,842 | +26.83% | 1075.8만 |
|---|
| 2026.03.18 | ₩62,981 | ₩68,984 | ₩62,003 | ₩65,339 | +3.74% | 925.6만 |
|---|
| 2026.03.17 | ₩60,623 | ₩64,375 | ₩58,425 | ₩59,443 | -1.95% | 997.8만 |
|---|
| 2026.03.16 | ₩68,944 | ₩70,619 | ₩60,127 | ₩64,844 | -5.95% | 1131.8만 |
|---|
| 2026.03.13 | ₩63,008 | ₩69,654 | ₩62,847 | ₩65,473 | +3.91% | 1070.4만 |
|---|
| 2026.03.12 | ₩62,418 | ₩68,301 | ₩59,470 | ₩62,619 | +0.32% | 1195.3만 |
|---|
| 2026.03.11 | ₩58,304 | ₩64,241 | ₩55,812 | ₩63,463 | +8.85% | 1118.7만 |
|---|
| 2026.03.10 | ₩53,561 | ₩62,713 | ₩53,400 | ₩59,363 | +10.83% | 1452.5만 |
|---|
| 2026.03.09 | ₩44,690 | ₩52,180 | ₩42,278 | ₩51,671 | +15.62% | 866만 |
|---|
| 2026.03.06 | ₩48,911 | ₩53,601 | ₩43,229 | ₩43,376 | -11.32% | 991만 |
|---|
| 2026.03.05 | ₩51,175 | ₩54,123 | ₩49,192 | ₩51,993 | +1.60% | 643.8만 |
|---|
| 2026.03.04 | ₩60,274 | ₩60,971 | ₩49,728 | ₩52,435 | -13.01% | 1117.6만 |
|---|
| 2026.03.03 | ₩56,040 | ₩56,870 | ₩49,018 | ₩55,959 | -0.14% | 1343만 |
|---|
| 2026.03.02 | ₩55,919 | ₩63,021 | ₩52,663 | ₩62,070 | +11.00% | 1349.4만 |
|---|
| 2026.02.27 | ₩48,844 | ₩52,207 | ₩48,469 | ₩50,787 | +3.98% | 829.1만 |
|---|
| 2026.02.26 | ₩52,864 | ₩54,834 | ₩47,450 | ₩49,742 | -5.91% | 800.8만 |
|---|
| 2026.02.25 | ₩47,651 | ₩55,195 | ₩45,829 | ₩54,901 | +15.21% | 1032.2만 |
|---|
| 2026.02.24 | ₩39,959 | ₩47,008 | ₩39,799 | ₩47,008 | +17.64% | 984.1만 |
|---|
| 2026.02.23 | ₩40,281 | ₩40,455 | ₩35,913 | ₩38,097 | -5.42% | 620.3만 |
|---|
| 2026.02.20 | ₩34,626 | ₩41,273 | ₩33,219 | ₩39,772 | +14.86% | 1446.1만 |
|---|
| 2026.02.19 | ₩30,820 | ₩33,005 | ₩30,284 | ₩31,906 | +3.52% | 337.6만 |
|---|
| 2026.02.18 | ₩31,182 | ₩32,549 | ₩30,271 | ₩31,544 | +1.16% | 305.5만 |
|---|
| 2026.02.17 | ₩32,763 | ₩33,487 | ₩30,365 | ₩31,102 | -5.07% | 438.2만 |
|---|
| 2026.02.13 | ₩33,045 | ₩33,889 | ₩30,954 | ₩32,482 | -1.70% | 374만 |
|---|
| 2026.02.12 | ₩35,913 | ₩38,392 | ₩32,911 | ₩33,219 | -7.50% | 675.9만 |
|---|
| 2026.02.11 | ₩34,519 | ₩38,177 | ₩33,862 | ₩35,913 | +4.04% | 878만 |
|---|
| 2026.02.10 | ₩35,685 | ₩36,355 | ₩31,624 | ₩32,629 | -8.56% | 729.8만 |
|---|
| 2026.02.09 | ₩32,871 | ₩38,083 | ₩32,710 | ₩37,212 | +13.21% | 1400만 |
|---|
| 2026.02.06 | ₩28,690 | ₩32,361 | ₩27,899 | ₩32,241 | +12.38% | 698.9만 |
|---|
| 2026.02.05 | ₩23,598 | ₩28,221 | ₩22,110 | ₩27,377 | +16.01% | 714.8만 |
|---|
| 2026.02.04 | ₩27,886 | ₩30,405 | ₩23,558 | ₩25,125 | -9.90% | 704.6만 |
|---|
| 2026.02.03 | ₩29,212 | ₩29,279 | ₩25,487 | ₩26,452 | -9.45% | 513.8만 |
|---|
| 2026.02.02 | ₩24,522 | ₩29,748 | ₩24,402 | ₩28,060 | +14.43% | 920.7만 |
|---|
| 2026.01.30 | ₩22,244 | ₩27,310 | ₩22,084 | ₩24,844 | +11.69% | 1087.1만 |
|---|
| 2026.01.29 | ₩22,512 | ₩23,249 | ₩21,239 | ₩21,950 | -2.50% | 406.1만 |
|---|
| 2026.01.28 | ₩23,799 | ₩24,643 | ₩21,923 | ₩22,553 | -5.24% | 372.2만 |
|---|
| 2026.01.27 | ₩23,665 | ₩23,812 | ₩22,151 | ₩23,048 | -2.60% | 715만 |
|---|
| 2026.01.26 | ₩23,571 | ₩25,460 | ₩23,303 | ₩23,852 | +1.19% | 483.6만 |
|---|
| 2026.01.23 | ₩24,013 | ₩24,844 | ₩22,794 | ₩23,316 | -2.90% | 428.3만 |
|---|
| 2026.01.22 | ₩26,733 | ₩27,189 | ₩23,718 | ₩24,013 | -10.18% | 664.3만 |
|---|
| 2026.01.21 | ₩29,320 | ₩29,494 | ₩25,809 | ₩26,506 | -9.60% | 707.1만 |
|---|
| 2026.01.20 | ₩27,886 | ₩30,405 | ₩27,712 | ₩28,690 | +2.88% | 686.9만 |
|---|
| 2026.01.16 | ₩34,640 | ₩35,122 | ₩29,534 | ₩29,601 | -14.55% | 654.5만 |
|---|
| 2026.01.15 | ₩30,794 | ₩35,725 | ₩30,753 | ₩34,465 | +11.92% | 791.9만 |
|---|
| 2026.01.14 | ₩28,140 | ₩30,070 | ₩27,738 | ₩29,614 | +5.24% | 411.4만 |
|---|
| 2026.01.13 | ₩29,614 | ₩29,748 | ₩26,800 | ₩28,824 | -2.67% | 527.3만 |
|---|
| 2026.01.12 | ₩30,003 | ₩31,222 | ₩26,934 | ₩29,802 | -0.67% | 988.7만 |
|---|
| 2026.01.09 | ₩28,904 | ₩35,243 | ₩28,717 | ₩30,807 | +6.58% | 1817.9만 |
|---|
| 2026.01.08 | ₩32,656 | ₩34,814 | ₩30,686 | ₩34,613 | +5.99% | 1415.4만 |
|---|
| 2026.01.07 | ₩28,073 | ₩33,675 | ₩27,805 | ₩32,308 | +15.08% | 1259.5만 |
|---|
| 2026.01.06 | ₩22,151 | ₩27,269 | ₩21,615 | ₩27,028 | +22.02% | 956.6만 |
|---|
| 2026.01.05 | ₩22,874 | ₩23,450 | ₩19,591 | ₩22,338 | -2.34% | 907.6만 |
|---|
| 2026.01.02 | ₩23,048 | ₩24,455 | ₩20,006 | ₩22,459 | -2.56% | 1039만 |
|---|
| 2025.12.31 | ₩21,266 | ₩22,780 | ₩20,502 | ₩21,909 | +3.02% | 508.2만 |
|---|
| 2025.12.30 | ₩20,636 | ₩23,115 | ₩20,368 | ₩21,172 | +2.60% | 933만 |
|---|
| 2025.12.29 | ₩19,082 | ₩22,486 | ₩18,827 | ₩19,551 | +2.46% | 718.9만 |
|---|
| 2025.12.26 | ₩20,918 | ₩21,414 | ₩19,712 | ₩20,596 | -1.54% | 237만 |
|---|
| 2025.12.24 | ₩19,645 | ₩20,851 | ₩19,430 | ₩20,114 | +2.39% | 127만 |
|---|
| 2025.12.23 | ₩20,181 | ₩20,435 | ₩19,243 | ₩19,618 | -2.79% | 157.9만 |
|---|
| 2025.12.22 | ₩20,449 | ₩20,931 | ₩18,559 | ₩20,395 | -0.26% | 348.2만 |
|---|
| 2025.12.19 | ₩18,841 | ₩21,400 | ₩18,841 | ₩19,631 | +4.20% | 415.9만 |
|---|
| 2025.12.18 | ₩18,104 | ₩19,336 | ₩17,085 | ₩18,774 | +3.70% | 445만 |
|---|
| 2025.12.17 | ₩18,774 | ₩20,248 | ₩16,522 | ₩16,563 | -11.78% | 403.9만 |
|---|
| 2025.12.16 | ₩19,551 | ₩20,770 | ₩17,340 | ₩17,420 | -10.90% | 540.6만 |
|---|
| 2025.12.15 | ₩20,476 | ₩22,646 | ₩19,752 | ₩19,872 | -2.95% | 393.7만 |
|---|
| 2025.12.12 | ₩21,347 | ₩21,588 | ₩18,894 | ₩19,846 | -7.03% | 382.5만 |
|---|
| 2025.12.11 | ₩20,596 | ₩22,124 | ₩19,296 | ₩21,950 | +6.57% | 408.3만 |
|---|
| 2025.12.10 | ₩19,765 | ₩20,811 | ₩19,095 | ₩20,784 | +5.15% | 300.3만 |
|---|
| 2025.12.09 | ₩16,482 | ₩20,181 | ₩16,415 | ₩20,047 | +21.63% | 876.1만 |
|---|
| 2025.12.08 | ₩16,053 | ₩17,688 | ₩15,799 | ₩17,032 | +6.09% | 521.7만 |
|---|
| 2025.12.05 | ₩16,442 | ₩17,259 | ₩15,410 | ₩15,517 | -5.62% | 322.1만 |
|---|
| 2025.12.04 | ₩15,357 | ₩16,844 | ₩15,343 | ₩16,214 | +5.58% | 263.5만 |
|---|
| 2025.12.03 | ₩15,638 | ₩15,960 | ₩14,204 | ₩15,383 | -1.63% | 301.4만 |
|---|
| 2025.12.02 | ₩15,129 | ₩16,938 | ₩14,539 | ₩15,759 | +4.16% | 623.5만 |
|---|
| 2025.12.01 | ₩14,084 | ₩14,821 | ₩13,561 | ₩14,459 | +2.66% | 207.3만 |
|---|
| 2025.11.28 | ₩14,030 | ₩14,687 | ₩13,775 | ₩14,338 | +2.20% | 191.2만 |
|---|
| 2025.11.26 | ₩12,516 | ₩14,017 | ₩12,449 | ₩14,003 | +11.88% | 215만 |
|---|
| 2025.11.25 | ₩12,395 | ₩12,596 | ₩11,886 | ₩12,368 | -0.22% | 182.2만 |
|---|
| 2025.11.24 | ₩11,899 | ₩13,025 | ₩11,846 | ₩12,516 | +5.18% | 205.9만 |
|---|
| 2025.11.21 | ₩12,328 | ₩12,690 | ₩11,310 | ₩11,966 | -2.93% | 405.3만 |
|---|
| 2025.11.20 | ₩14,271 | ₩14,847 | ₩12,462 | ₩12,663 | -11.27% | 332.9만 |
|---|
| 2025.11.19 | ₩13,427 | ₩14,365 | ₩13,172 | ₩13,548 | +0.90% | 233.1만 |
|---|
| 2025.11.18 | ₩13,333 | ₩13,802 | ₩12,382 | ₩13,266 | -0.50% | 259.9만 |
|---|
| 2025.11.17 | ₩13,682 | ₩14,660 | ₩13,132 | ₩13,735 | +0.39% | 234.7만 |
|---|
| 2025.11.14 | ₩12,194 | ₩14,847 | ₩11,698 | ₩13,990 | +14.73% | 508.3만 |
|---|
| 2025.11.13 | ₩14,459 | ₩14,459 | ₩13,293 | ₩13,990 | -3.24% | 385.1만 |
|---|
| 2025.11.12 | ₩14,124 | ₩15,919 | ₩13,990 | ₩14,713 | +4.17% | 610.1만 |
|---|
| 2025.11.11 | ₩13,990 | ₩14,713 | ₩13,722 | ₩14,151 | +1.15% | 364.1만 |
|---|
| 2025.11.10 | ₩13,132 | ₩14,137 | ₩12,435 | ₩13,990 | +6.53% | 587.8만 |
|---|
| 2025.11.07 | ₩11,296 | ₩12,690 | ₩10,466 | ₩12,677 | +12.22% | 334.9만 |
|---|
| 2025.11.06 | ₩12,315 | ₩12,516 | ₩11,363 | ₩11,886 | -3.48% | 392.7만 |
|---|
| 2025.11.05 | ₩11,605 | ₩12,971 | ₩11,497 | ₩12,194 | +5.08% | 515.1만 |
|---|
| 2025.11.04 | ₩10,533 | ₩11,658 | ₩10,452 | ₩11,444 | +8.65% | 329.9만 |
|---|
| 2025.11.03 | ₩11,363 | ₩12,409 | ₩11,095 | ₩11,337 | -0.24% | 503.7만 |
|---|
| 2025.10.31 | ₩11,055 | ₩13,186 | ₩10,586 | ₩10,653 | -3.64% | 1067만 |
|---|
| 2025.10.30 | ₩9,273 | ₩10,090 | ₩9,152 | ₩9,809 | +5.78% | 407.8만 |
|---|
| 2025.10.29 | ₩8,925 | ₩9,849 | ₩8,884 | ₩9,474 | +6.16% | 359.3만 |
|---|
| 2025.10.28 | ₩8,442 | ₩8,925 | ₩8,094 | ₩8,844 | +4.76% | 203.2만 |
|---|
| 2025.10.27 | ₩8,402 | ₩8,482 | ₩7,853 | ₩8,295 | -1.28% | 362.7만 |
|---|
| 2025.10.24 | ₩7,330 | ₩8,214 | ₩7,236 | ₩8,121 | +10.79% | 522.5만 |
|---|
| 2025.10.23 | ₩6,633 | ₩7,303 | ₩6,566 | ₩6,941 | +4.65% | 142.7만 |
|---|
| 2025.10.22 | ₩6,767 | ₩7,223 | ₩6,445 | ₩6,620 | -2.18% | 189.6만 |
|---|
| 2025.10.21 | ₩6,606 | ₩7,102 | ₩6,526 | ₩6,928 | +4.87% | 212.8만 |
|---|
| 2025.10.20 | ₩6,579 | ₩7,169 | ₩6,445 | ₩6,579 | 0.00% | 254만 |
|---|
| 2025.10.17 | ₩6,298 | ₩6,392 | ₩5,829 | ₩6,043 | -4.04% | 154.4만 |
|---|
| 2025.10.16 | ₩6,177 | ₩6,673 | ₩6,110 | ₩6,606 | +6.94% | 192.4만 |
|---|
| 2025.10.15 | ₩6,392 | ₩6,472 | ₩6,003 | ₩6,151 | -3.77% | 117.6만 |
|---|
| 2025.10.14 | ₩6,030 | ₩6,258 | ₩5,829 | ₩6,124 | +1.56% | 85.3만 |
|---|
| 2025.10.13 | ₩5,990 | ₩6,405 | ₩5,963 | ₩6,164 | +2.91% | 247.1만 |
|---|
| 2025.10.10 | ₩7,075 | ₩7,089 | ₩5,360 | ₩5,400 | -23.67% | 382.6만 |
|---|