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 | ₩98,931 | ₩101,237 | ₩91,461 | ₩91,810 | -7.20% | 873.9만 |
| 2026.10.08 | ₩103,356 | ₩103,598 | ₩95,243 | ₩96,101 | -7.02% | 1013.1만 |
| 2026.10.07 | ₩106,991 | ₩111,604 | ₩105,542 | ₩107,004 | +0.01% | 632.1만 |
| 2026.10.06 | ₩117,719 | ₩118,497 | ₩112,529 | ₩112,730 | -4.24% | 615.5만 |
| 2026.10.05 | ₩116,673 | ₩117,934 | ₩111,939 | ₩116,217 | -0.39% | 495.2만 |
| 2026.10.02 | ₩111,309 | ₩117,411 | ₩108,238 | ₩115,158 | +3.46% | 734.8만 |
| 2026.10.01 | ₩104,738 | ₩111,711 | ₩103,598 | ₩109,713 | +4.75% | 916.7만 |
| 2026.09.30 | ₩107,004 | ₩112,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,812 |
| -2.98% |
| 715.8만 |
| 2026.09.29 | ₩102,780 | ₩110,155 | ₩101,358 | ₩104,845 | +2.01% | 916.5만 |
|---|
| 2026.09.28 | ₩102,632 | ₩104,845 | ₩95,967 | ₩98,797 | -3.74% | 701.6만 |
|---|
| 2026.09.25 | ₩103,933 | ₩107,876 | ₩100,580 | ₩105,864 | +1.86% | 743만 |
|---|
| 2026.09.24 | ₩94,975 | ₩105,542 | ₩93,338 | ₩101,787 | +7.17% | 759.7만 |
|---|
| 2026.09.23 | ₩105,153 | ₩105,623 | ₩97,777 | ₩97,871 | -6.93% | 535.4만 |
|---|
| 2026.09.22 | ₩102,780 | ₩106,468 | ₩100,446 | ₩104,322 | +1.50% | 766.6만 |
|---|
| 2026.09.21 | ₩98,502 | ₩109,297 | ₩97,590 | ₩107,192 | +8.82% | 1259.2만 |
|---|
| 2026.09.18 | ₩93,499 | ₩95,632 | ₩90,750 | ₩93,915 | +0.44% | 1682만 |
|---|
| 2026.09.17 | ₩91,072 | ₩92,091 | ₩87,398 | ₩90,857 | -0.24% | 775.2만 |
|---|
| 2026.09.16 | ₩79,780 | ₩89,288 | ₩79,525 | ₩86,231 | +8.09% | 1207.2만 |
|---|
| 2026.09.15 | ₩77,675 | ₩80,183 | ₩76,682 | ₩77,380 | -0.38% | 470만 |
|---|
| 2026.09.14 | ₩80,035 | ₩84,018 | ₩76,307 | ₩76,521 | -4.39% | 1022.4만 |
|---|
| 2026.09.11 | ₩89,128 | ₩92,105 | ₩86,700 | ₩86,861 | -2.54% | 652.3만 |
|---|
| 2026.09.10 | ₩88,377 | ₩92,963 | ₩86,566 | ₩86,767 | -1.82% | 723.1만 |
|---|
| 2026.09.09 | ₩91,984 | ₩99,159 | ₩91,434 | ₩92,413 | +0.47% | 857.7만 |
|---|
| 2026.09.08 | ₩86,472 | ₩94,666 | ₩83,562 | ₩93,285 | +7.88% | 1382.5만 |
|---|
| 2026.09.04 | ₩77,366 | ₩83,817 | ₩75,113 | ₩82,664 | +6.85% | 1089.9만 |
|---|
| 2026.09.03 | ₩75,247 | ₩77,474 | ₩70,755 | ₩75,368 | +0.16% | 722.5만 |
|---|
| 2026.09.02 | ₩75,596 | ₩80,330 | ₩74,738 | ₩76,374 | +1.03% | 574.2만 |
|---|
| 2026.09.01 | ₩77,822 | ₩77,876 | ₩73,491 | ₩75,247 | -3.31% | 815.4만 |
|---|
| 2026.08.31 | ₩80,531 | ₩84,756 | ₩78,453 | ₩81,282 | +0.93% | 637.9만 |
|---|
| 2026.08.28 | ₩87,558 | ₩87,733 | ₩78,453 | ₩78,627 | -10.20% | 835만 |
|---|
| 2026.08.27 | ₩94,277 | ₩95,015 | ₩88,095 | ₩89,744 | -4.81% | 687만 |
|---|
| 2026.08.26 | ₩87,626 | ₩89,972 | ₩85,413 | ₩87,411 | -0.24% | 479.3만 |
|---|
| 2026.08.25 | ₩91,461 | ₩95,591 | ₩89,664 | ₩90,455 | -1.10% | 652.3만 |
|---|
| 2026.08.24 | ₩89,355 | ₩90,120 | ₩82,959 | ₩87,706 | -1.85% | 911.7만 |
|---|
| 2026.08.21 | ₩101,143 | ₩101,760 | ₩91,595 | ₩94,867 | -6.21% | 856.7만 |
|---|
| 2026.08.20 | ₩97,952 | ₩100,165 | ₩92,936 | ₩98,059 | +0.11% | 769.2만 |
|---|
| 2026.08.19 | ₩113,320 | ₩114,594 | ₩97,912 | ₩98,475 | -13.10% | 1525.6만 |
|---|
| 2026.08.18 | ₩118,953 | ₩127,214 | ₩107,782 | ₩110,383 | -7.20% | 1614.3만 |
|---|
| 2026.08.17 | ₩115,198 | ₩131,143 | ₩113,441 | ₩128,702 | +11.72% | 1532.1만 |
|---|
| 2026.08.14 | ₩105,261 | ₩114,554 | ₩102,927 | ₩109,485 | +4.01% | 963.3만 |
|---|
| 2026.08.13 | ₩100,835 | ₩108,452 | ₩100,781 | ₩103,866 | +3.01% | 745.2만 |
|---|
| 2026.08.12 | ₩111,376 | ₩112,489 | ₩98,032 | ₩105,234 | -5.51% | 1128.1만 |
|---|
| 2026.08.11 | ₩100,258 | ₩101,385 | ₩96,034 | ₩98,944 | -1.31% | 755.5만 |
|---|
| 2026.08.10 | ₩120,133 | ₩121,219 | ₩98,207 | ₩98,984 | -17.60% | 1859.9만 |
|---|
| 2026.08.07 | ₩106,132 | ₩120,012 | ₩105,274 | ₩118,792 | +11.93% | 1917.3만 |
|---|
| 2026.08.06 | ₩92,641 | ₩103,799 | ₩90,120 | ₩100,808 | +8.82% | 1141만 |
|---|
| 2026.08.05 | ₩85,185 | ₩103,209 | ₩83,951 | ₩92,011 | +8.01% | 1362.5만 |
|---|
| 2026.08.04 | ₩86,901 | ₩92,199 | ₩80,504 | ₩87,532 | +0.73% | 2358.9만 |
|---|
| 2026.08.03 | ₩76,293 | ₩95,498 | ₩71,962 | ₩92,091 | +20.71% | 1763.6만 |
|---|
| 2026.07.31 | ₩89,463 | ₩92,427 | ₩74,577 | ₩81,041 | -9.41% | 2962.6만 |
|---|
| 2026.07.30 | ₩55,306 | ₩65,270 | ₩55,091 | ₩62,950 | +13.82% | 1855.6만 |
|---|
| 2026.07.29 | ₩59,007 | ₩59,771 | ₩49,258 | ₩49,579 | -15.98% | 802.8만 |
|---|
| 2026.07.28 | ₩59,342 | ₩59,342 | ₩53,455 | ₩57,344 | -3.37% | 833만 |
|---|
| 2026.07.27 | ₩65,055 | ₩67,121 | ₩59,208 | ₩64,210 | -1.30% | 559.4만 |
|---|
| 2026.07.24 | ₩68,395 | ₩69,521 | ₩61,957 | ₩63,339 | -7.39% | 574.3만 |
|---|
| 2026.07.23 | ₩68,931 | ₩77,272 | ₩68,824 | ₩70,983 | +2.98% | 485.3만 |
|---|
| 2026.07.22 | ₩72,498 | ₩76,213 | ₩70,379 | ₩71,050 | -2.00% | 486.5만 |
|---|
| 2026.07.21 | ₩70,192 | ₩76,052 | ₩68,663 | ₩75,784 | +7.97% | 933.1만 |
|---|
| 2026.07.20 | ₩61,716 | ₩68,314 | ₩61,542 | ₩65,484 | +6.11% | 668.1만 |
|---|
| 2026.07.17 | ₩58,095 | ₩64,747 | ₩56,231 | ₩61,501 | +5.86% | 821.9만 |
|---|
| 2026.07.16 | ₩68,274 | ₩68,904 | ₩60,375 | ₩61,113 | -10.49% | 919.8만 |
|---|
| 2026.07.15 | ₩74,791 | ₩78,453 | ₩68,126 | ₩71,640 | -4.21% | 685.3만 |
|---|
| 2026.07.14 | ₩73,517 | ₩78,560 | ₩70,755 | ₩77,205 | +5.02% | 1030.3만 |
|---|
| 2026.07.13 | ₩73,759 | ₩74,322 | ₩64,277 | ₩67,670 | -8.25% | 1245.6만 |
|---|
| 2026.07.10 | ₩82,073 | ₩83,012 | ₩72,646 | ₩76,723 | -6.52% | 763.3만 |
|---|
| 2026.07.09 | ₩86,928 | ₩89,785 | ₩82,597 | ₩83,884 | -3.50% | 783.9만 |
|---|
| 2026.07.08 | ₩78,815 | ₩86,365 | ₩76,173 | ₩80,625 | +2.30% | 739만 |
|---|
| 2026.07.07 | ₩79,552 | ₩88,913 | ₩77,340 | ₩77,983 | -1.97% | 836.1만 |
|---|
| 2026.07.06 | ₩82,342 | ₩91,702 | ₩80,826 | ₩85,185 | +3.45% | 1203.5만 |
|---|
| 2026.07.02 | ₩85,185 | ₩89,852 | ₩71,559 | ₩75,931 | -10.86% | 1022만 |
|---|
| 2026.07.01 | ₩91,139 | ₩91,997 | ₩85,064 | ₩87,210 | -4.31% | 629.7만 |
|---|
| 2026.06.30 | ₩95,176 | ₩98,113 | ₩92,534 | ₩96,664 | +1.56% | 507.1만 |
|---|
| 2026.06.29 | ₩90,066 | ₩96,852 | ₩86,325 | ₩95,833 | +6.40% | 646.5만 |
|---|
| 2026.06.26 | ₩89,583 | ₩94,773 | ₩87,398 | ₩94,076 | +5.01% | 1675.3만 |
|---|
| 2026.06.25 | ₩98,676 | ₩98,676 | ₩85,828 | ₩92,614 | -6.14% | 925.7만 |
|---|
| 2026.06.24 | ₩104,255 | ₩104,577 | ₩89,865 | ₩94,063 | -9.78% | 1391.5만 |
|---|
| 2026.06.23 | ₩112,583 | ₩118,577 | ₩102,458 | ₩104,483 | -7.19% | 1303.2만 |
|---|
| 2026.06.22 | ₩125,417 | ₩128,475 | ₩113,200 | ₩123,969 | -1.15% | 1197.5만 |
|---|
| 2026.06.18 | ₩129,413 | ₩131,452 | ₩108,627 | ₩113,414 | -12.36% | 1234.9만 |
|---|
| 2026.06.17 | ₩129,279 | ₩132,069 | ₩122,440 | ₩123,526 | -4.45% | 637.5만 |
|---|
| 2026.06.16 | ₩145,640 | ₩148,591 | ₩124,585 | ₩124,773 | -14.33% | 1149.6만 |
|---|
| 2026.06.15 | ₩143,937 | ₩156,570 | ₩140,826 | ₩148,510 | +3.18% | 1208.7만 |
|---|
| 2026.06.12 | ₩121,501 | ₩138,801 | ₩116,968 | ₩130,325 | +7.26% | 1058.2만 |
|---|
| 2026.06.11 | ₩121,367 | ₩121,716 | ₩109,700 | ₩118,470 | -2.39% | 908.7만 |
|---|
| 2026.06.10 | ₩109,431 | ₩121,166 | ₩106,696 | ₩114,380 | +4.52% | 936만 |
|---|
| 2026.06.09 | ₩128,354 | ₩129,641 | ₩101,921 | ₩105,086 | -18.13% | 1067.9만 |
|---|
| 2026.06.08 | ₩124,733 | ₩129,494 | ₩119,463 | ₩121,742 | -2.40% | 577.1만 |
|---|
| 2026.06.05 | ₩136,186 | ₩140,209 | ₩117,035 | ₩119,409 | -12.32% | 978.2만 |
|---|
| 2026.06.04 | ₩138,519 | ₩151,527 | ₩136,119 | ₩142,140 | +2.61% | 555.9만 |
|---|
| 2026.06.03 | ₩147,209 | ₩154,384 | ₩139,216 | ₩143,092 | -2.80% | 617만 |
|---|
| 2026.06.02 | ₩155,403 | ₩165,220 | ₩144,165 | ₩148,658 | -4.34% | 1038.2만 |
|---|
| 2026.06.01 | ₩127,402 | ₩155,323 | ₩125,028 | ₩146,914 | +15.32% | 1137.4만 |
|---|
| 2026.05.29 | ₩154,827 | ₩155,564 | ₩134,107 | ₩138,345 | -10.65% | 1120.6만 |
|---|
| 2026.05.28 | ₩173,441 | ₩173,467 | ₩153,566 | ₩155,162 | -10.54% | 652.4만 |
|---|
| 2026.05.27 | ₩179,006 | ₩179,086 | ₩154,411 | ₩164,643 | -8.02% | 885.9만 |
|---|
| 2026.05.26 | ₩191,491 | ₩191,988 | ₩176,485 | ₩177,826 | -7.14% | 744.8만 |
|---|
| 2026.05.22 | ₩160,392 | ₩189,587 | ₩155,578 | ₩188,863 | +17.75% | 1020.8만 |
|---|
| 2026.05.21 | ₩140,115 | ₩163,248 | ₩138,144 | ₩162,296 | +15.83% | 905.4만 |
|---|
| 2026.05.20 | ₩154,076 | ₩156,597 | ₩136,628 | ₩140,289 | -8.95% | 742.5만 |
|---|
| 2026.05.19 | ₩139,471 | ₩154,357 | ₩137,124 | ₩151,380 | +8.54% | 958.6만 |
|---|
| 2026.05.18 | ₩167,151 | ₩168,304 | ₩141,040 | ₩141,992 | -15.05% | 1178.4만 |
|---|
| 2026.05.15 | ₩147,638 | ₩172,327 | ₩145,064 | ₩165,998 | +12.44% | 977.1만 |
|---|
| 2026.05.14 | ₩160,499 | ₩163,074 | ₩147,665 | ₩154,196 | -3.93% | 728만 |
|---|
| 2026.05.13 | ₩174,205 | ₩179,703 | ₩156,101 | ₩163,530 | -6.13% | 749.8만 |
|---|
| 2026.05.12 | ₩165,220 | ₩172,609 | ₩152,506 | ₩164,818 | -0.24% | 712.7만 |
|---|
| 2026.05.11 | ₩158,756 | ₩177,665 | ₩148,912 | ₩168,720 | +6.28% | 1211.4만 |
|---|
| 2026.05.08 | ₩154,706 | ₩173,575 | ₩144,581 | ₩156,047 | +0.87% | 1317.5만 |
|---|
| 2026.05.07 | ₩133,450 | ₩147,491 | ₩132,350 | ₩145,399 | +8.95% | 1176.6만 |
|---|
| 2026.05.06 | ₩147,786 | ₩148,591 | ₩124,518 | ₩140,584 | -4.87% | 1513.9만 |
|---|
| 2026.05.05 | ₩143,199 | ₩147,840 | ₩137,862 | ₩144,232 | +0.72% | 825.7만 |
|---|
| 2026.05.04 | ₩129,923 | ₩143,494 | ₩123,271 | ₩142,153 | +9.41% | 1169.1만 |
|---|
| 2026.05.01 | ₩105,676 | ₩129,172 | ₩104,671 | ₩128,743 | +21.83% | 1999.8만 |
|---|
| 2026.04.30 | ₩100,071 | ₩108,050 | ₩95,350 | ₩106,240 | +6.16% | 1242.6만 |
|---|
| 2026.04.29 | ₩95,015 | ₩102,444 | ₩92,936 | ₩95,310 | +0.31% | 1012.4만 |
|---|
| 2026.04.28 | ₩89,181 | ₩93,204 | ₩87,196 | ₩92,145 | +3.32% | 925.1만 |
|---|
| 2026.04.27 | ₩96,436 | ₩98,837 | ₩89,986 | ₩94,076 | -2.45% | 999.8만 |
|---|
| 2026.04.24 | ₩103,356 | ₩109,016 | ₩92,373 | ₩102,136 | -1.18% | 1548.7만 |
|---|
| 2026.04.23 | ₩110,719 | ₩112,006 | ₩95,363 | ₩100,942 | -8.83% | 1358.2만 |
|---|
| 2026.04.22 | ₩108,506 | ₩120,830 | ₩103,692 | ₩116,593 | +7.45% | 1588.2만 |
|---|
| 2026.04.21 | ₩98,287 | ₩104,174 | ₩95,752 | ₩100,540 | +2.29% | 2212.6만 |
|---|
| 2026.04.20 | ₩109,565 | ₩109,646 | ₩97,898 | ₩105,623 | -3.60% | 1175.7만 |
|---|
| 2026.04.17 | ₩106,105 | ₩111,644 | ₩100,983 | ₩110,719 | +4.35% | 1030.1만 |
|---|
| 2026.04.16 | ₩84,286 | ₩110,223 | ₩79,525 | ₩109,673 | +30.12% | 1683.7만 |
|---|
| 2026.04.15 | ₩88,377 | ₩91,702 | ₩77,836 | ₩84,394 | -4.51% | 1112.2만 |
|---|
| 2026.04.14 | ₩92,587 | ₩93,070 | ₩83,415 | ₩90,254 | -2.52% | 696.1만 |
|---|
| 2026.04.13 | ₩85,587 | ₩89,396 | ₩80,464 | ₩89,114 | +4.12% | 918.7만 |
|---|
| 2026.04.10 | ₩88,511 | ₩89,583 | ₩79,123 | ₩86,070 | -2.76% | 1283.5만 |
|---|
| 2026.04.09 | ₩72,150 | ₩85,936 | ₩72,109 | ₩84,648 | +17.32% | 1592.5만 |
|---|
| 2026.04.08 | ₩68,381 | ₩77,112 | ₩66,705 | ₩71,318 | +4.29% | 1897.6만 |
|---|
| 2026.04.07 | ₩57,264 | ₩61,220 | ₩55,949 | ₩60,965 | +6.46% | 1501.1만 |
|---|
| 2026.04.06 | ₩66,209 | ₩66,504 | ₩53,240 | ₩56,312 | -14.95% | 2120.3만 |
|---|
| 2026.04.02 | ₩59,704 | ₩71,077 | ₩56,459 | ₩70,862 | +18.69% | 1593.8만 |
|---|
| 2026.04.01 | ₩78,855 | ₩81,068 | ₩62,856 | ₩63,218 | -19.83% | 2116.7만 |
|---|
| 2026.03.31 | ₩72,766 | ₩77,514 | ₩67,335 | ₩76,414 | +5.01% | 1547.1만 |
|---|
| 2026.03.30 | ₩86,901 | ₩95,873 | ₩66,128 | ₩70,715 | -18.63% | 2098.6만 |
|---|
| 2026.03.27 | ₩82,073 | ₩87,129 | ₩78,721 | ₩81,309 | -0.93% | 797.7만 |
|---|
| 2026.03.26 | ₩87,411 | ₩90,764 | ₩77,809 | ₩78,466 | -10.23% | 1018.5만 |
|---|
| 2026.03.25 | ₩90,200 | ₩95,055 | ₩86,526 | ₩90,321 | +0.13% | 841.6만 |
|---|
| 2026.03.24 | ₩85,520 | ₩94,800 | ₩85,171 | ₩91,783 | +7.32% | 1368.2만 |
|---|
| 2026.03.23 | ₩74,148 | ₩87,491 | ₩71,385 | ₩86,419 | +16.55% | 1397.4만 |
|---|
| 2026.03.20 | ₩80,196 | ₩81,457 | ₩70,674 | ₩72,740 | -9.30% | 1085.5만 |
|---|
| 2026.03.19 | ₩61,421 | ₩77,956 | ₩61,019 | ₩77,903 | +26.83% | 1075.8만 |
|---|
| 2026.03.18 | ₩63,030 | ₩69,038 | ₩62,051 | ₩65,391 | +3.74% | 925.6만 |
|---|
| 2026.03.17 | ₩60,670 | ₩64,425 | ₩58,471 | ₩59,490 | -1.95% | 997.8만 |
|---|
| 2026.03.16 | ₩68,998 | ₩70,674 | ₩60,174 | ₩64,894 | -5.95% | 1131.8만 |
|---|
| 2026.03.13 | ₩63,057 | ₩69,709 | ₩62,896 | ₩65,525 | +3.91% | 1070.4만 |
|---|
| 2026.03.12 | ₩62,467 | ₩68,354 | ₩59,517 | ₩62,668 | +0.32% | 1195.3만 |
|---|
| 2026.03.11 | ₩58,350 | ₩64,291 | ₩55,856 | ₩63,513 | +8.85% | 1118.7만 |
|---|
| 2026.03.10 | ₩53,603 | ₩62,762 | ₩53,442 | ₩59,409 | +10.83% | 1452.5만 |
|---|
| 2026.03.09 | ₩44,725 | ₩52,221 | ₩42,311 | ₩51,712 | +15.62% | 866만 |
|---|
| 2026.03.06 | ₩48,949 | ₩53,643 | ₩43,263 | ₩43,410 | -11.32% | 991만 |
|---|
| 2026.03.05 | ₩51,215 | ₩54,166 | ₩49,231 | ₩52,034 | +1.60% | 643.8만 |
|---|
| 2026.03.04 | ₩60,321 | ₩61,019 | ₩49,767 | ₩52,476 | -13.01% | 1117.6만 |
|---|
| 2026.03.03 | ₩56,084 | ₩56,915 | ₩49,056 | ₩56,003 | -0.14% | 1343만 |
|---|
| 2026.03.02 | ₩55,963 | ₩63,071 | ₩52,704 | ₩62,118 | +11.00% | 1349.4만 |
|---|
| 2026.02.27 | ₩48,882 | ₩52,248 | ₩48,506 | ₩50,827 | +3.98% | 829.1만 |
|---|
| 2026.02.26 | ₩52,905 | ₩54,877 | ₩47,487 | ₩49,781 | -5.91% | 800.8만 |
|---|
| 2026.02.25 | ₩47,688 | ₩55,239 | ₩45,865 | ₩54,944 | +15.21% | 1032.2만 |
|---|
| 2026.02.24 | ₩39,991 | ₩47,045 | ₩39,830 | ₩47,045 | +17.64% | 984.1만 |
|---|
| 2026.02.23 | ₩40,313 | ₩40,487 | ₩35,941 | ₩38,127 | -5.42% | 620.3만 |
|---|
| 2026.02.20 | ₩34,653 | ₩41,305 | ₩33,245 | ₩39,803 | +14.86% | 1446.1만 |
|---|
| 2026.02.19 | ₩30,845 | ₩33,031 | ₩30,308 | ₩31,931 | +3.52% | 337.6만 |
|---|
| 2026.02.18 | ₩31,207 | ₩32,575 | ₩30,295 | ₩31,569 | +1.16% | 305.5만 |
|---|
| 2026.02.17 | ₩32,789 | ₩33,513 | ₩30,389 | ₩31,126 | -5.07% | 438.2만 |
|---|
| 2026.02.13 | ₩33,071 | ₩33,916 | ₩30,979 | ₩32,508 | -1.70% | 374만 |
|---|
| 2026.02.12 | ₩35,941 | ₩38,422 | ₩32,937 | ₩33,245 | -7.50% | 675.9만 |
|---|
| 2026.02.11 | ₩34,546 | ₩38,207 | ₩33,889 | ₩35,941 | +4.04% | 878만 |
|---|
| 2026.02.10 | ₩35,713 | ₩36,383 | ₩31,649 | ₩32,655 | -8.56% | 729.8만 |
|---|
| 2026.02.09 | ₩32,896 | ₩38,113 | ₩32,736 | ₩37,242 | +13.21% | 1400만 |
|---|
| 2026.02.06 | ₩28,712 | ₩32,387 | ₩27,921 | ₩32,266 | +12.38% | 698.9만 |
|---|
| 2026.02.05 | ₩23,616 | ₩28,243 | ₩22,128 | ₩27,398 | +16.01% | 714.8만 |
|---|
| 2026.02.04 | ₩27,908 | ₩30,429 | ₩23,576 | ₩25,145 | -9.90% | 704.6만 |
|---|
| 2026.02.03 | ₩29,235 | ₩29,302 | ₩25,507 | ₩26,473 | -9.45% | 513.8만 |
|---|
| 2026.02.02 | ₩24,542 | ₩29,772 | ₩24,421 | ₩28,082 | +14.43% | 920.7만 |
|---|
| 2026.01.30 | ₩22,262 | ₩27,331 | ₩22,101 | ₩24,863 | +11.69% | 1087.1만 |
|---|
| 2026.01.29 | ₩22,530 | ₩23,268 | ₩21,256 | ₩21,967 | -2.50% | 406.1만 |
|---|
| 2026.01.28 | ₩23,817 | ₩24,662 | ₩21,940 | ₩22,570 | -5.24% | 372.2만 |
|---|
| 2026.01.27 | ₩23,683 | ₩23,831 | ₩22,168 | ₩23,066 | -2.60% | 715만 |
|---|
| 2026.01.26 | ₩23,589 | ₩25,480 | ₩23,321 | ₩23,871 | +1.19% | 483.6만 |
|---|
| 2026.01.23 | ₩24,032 | ₩24,863 | ₩22,812 | ₩23,335 | -2.90% | 428.3만 |
|---|
| 2026.01.22 | ₩26,754 | ₩27,210 | ₩23,737 | ₩24,032 | -10.18% | 664.3만 |
|---|
| 2026.01.21 | ₩29,343 | ₩29,517 | ₩25,829 | ₩26,526 | -9.60% | 707.1만 |
|---|
| 2026.01.20 | ₩27,908 | ₩30,429 | ₩27,733 | ₩28,712 | +2.88% | 686.9만 |
|---|
| 2026.01.16 | ₩34,667 | ₩35,149 | ₩29,557 | ₩29,624 | -14.55% | 654.5만 |
|---|
| 2026.01.15 | ₩30,818 | ₩35,753 | ₩30,778 | ₩34,492 | +11.92% | 791.9만 |
|---|
| 2026.01.14 | ₩28,162 | ₩30,094 | ₩27,760 | ₩29,638 | +5.24% | 411.4만 |
|---|
| 2026.01.13 | ₩29,638 | ₩29,772 | ₩26,821 | ₩28,846 | -2.67% | 527.3만 |
|---|
| 2026.01.12 | ₩30,027 | ₩31,247 | ₩26,956 | ₩29,825 | -0.67% | 988.7만 |
|---|
| 2026.01.09 | ₩28,927 | ₩35,270 | ₩28,739 | ₩30,831 | +6.58% | 1817.9만 |
|---|
| 2026.01.08 | ₩32,682 | ₩34,841 | ₩30,711 | ₩34,640 | +5.99% | 1415.4만 |
|---|
| 2026.01.07 | ₩28,095 | ₩33,701 | ₩27,827 | ₩32,333 | +15.08% | 1259.5만 |
|---|
| 2026.01.06 | ₩22,168 | ₩27,291 | ₩21,631 | ₩27,049 | +22.02% | 956.6만 |
|---|
| 2026.01.05 | ₩22,892 | ₩23,469 | ₩19,606 | ₩22,356 | -2.34% | 907.6만 |
|---|
| 2026.01.02 | ₩23,066 | ₩24,475 | ₩20,022 | ₩22,476 | -2.56% | 1039만 |
|---|
| 2025.12.31 | ₩21,283 | ₩22,798 | ₩20,518 | ₩21,926 | +3.02% | 508.2만 |
|---|
| 2025.12.30 | ₩20,652 | ₩23,133 | ₩20,384 | ₩21,189 | +2.60% | 933만 |
|---|
| 2025.12.29 | ₩19,097 | ₩22,503 | ₩18,842 | ₩19,566 | +2.46% | 718.9만 |
|---|
| 2025.12.26 | ₩20,934 | ₩21,430 | ₩19,727 | ₩20,612 | -1.54% | 237만 |
|---|
| 2025.12.24 | ₩19,660 | ₩20,867 | ₩19,446 | ₩20,129 | +2.39% | 127만 |
|---|
| 2025.12.23 | ₩20,197 | ₩20,451 | ₩19,258 | ₩19,633 | -2.79% | 157.9만 |
|---|
| 2025.12.22 | ₩20,465 | ₩20,948 | ₩18,574 | ₩20,411 | -0.26% | 348.2만 |
|---|
| 2025.12.19 | ₩18,855 | ₩21,417 | ₩18,855 | ₩19,647 | +4.20% | 415.9만 |
|---|
| 2025.12.18 | ₩18,118 | ₩19,352 | ₩17,099 | ₩18,788 | +3.70% | 445만 |
|---|
| 2025.12.17 | ₩18,788 | ₩20,264 | ₩16,535 | ₩16,576 | -11.78% | 403.9만 |
|---|
| 2025.12.16 | ₩19,566 | ₩20,787 | ₩17,353 | ₩17,434 | -10.90% | 540.6만 |
|---|
| 2025.12.15 | ₩20,492 | ₩22,664 | ₩19,767 | ₩19,888 | -2.95% | 393.7만 |
|---|
| 2025.12.12 | ₩21,363 | ₩21,605 | ₩18,909 | ₩19,861 | -7.03% | 382.5만 |
|---|
| 2025.12.11 | ₩20,612 | ₩22,141 | ₩19,311 | ₩21,967 | +6.57% | 408.3만 |
|---|
| 2025.12.10 | ₩19,781 | ₩20,827 | ₩19,110 | ₩20,800 | +5.15% | 300.3만 |
|---|
| 2025.12.09 | ₩16,495 | ₩20,197 | ₩16,428 | ₩20,062 | +21.63% | 876.1만 |
|---|
| 2025.12.08 | ₩16,066 | ₩17,702 | ₩15,811 | ₩17,045 | +6.09% | 521.7만 |
|---|
| 2025.12.05 | ₩16,455 | ₩17,273 | ₩15,422 | ₩15,530 | -5.62% | 322.1만 |
|---|
| 2025.12.04 | ₩15,369 | ₩16,857 | ₩15,355 | ₩16,227 | +5.58% | 263.5만 |
|---|
| 2025.12.03 | ₩15,650 | ₩15,972 | ₩14,215 | ₩15,395 | -1.63% | 301.4만 |
|---|
| 2025.12.02 | ₩15,141 | ₩16,951 | ₩14,551 | ₩15,771 | +4.16% | 623.5만 |
|---|
| 2025.12.01 | ₩14,095 | ₩14,832 | ₩13,572 | ₩14,470 | +2.66% | 207.3만 |
|---|
| 2025.11.28 | ₩14,041 | ₩14,698 | ₩13,786 | ₩14,349 | +2.20% | 191.2만 |
|---|
| 2025.11.26 | ₩12,526 | ₩14,028 | ₩12,459 | ₩14,014 | +11.88% | 215만 |
|---|
| 2025.11.25 | ₩12,405 | ₩12,606 | ₩11,895 | ₩12,378 | -0.22% | 182.2만 |
|---|
| 2025.11.24 | ₩11,909 | ₩13,035 | ₩11,855 | ₩12,526 | +5.18% | 205.9만 |
|---|
| 2025.11.21 | ₩12,338 | ₩12,700 | ₩11,319 | ₩11,976 | -2.93% | 405.3만 |
|---|
| 2025.11.20 | ₩14,282 | ₩14,859 | ₩12,472 | ₩12,673 | -11.27% | 332.9만 |
|---|
| 2025.11.19 | ₩13,438 | ₩14,376 | ₩13,183 | ₩13,558 | +0.90% | 233.1만 |
|---|
| 2025.11.18 | ₩13,344 | ₩13,813 | ₩12,391 | ₩13,277 | -0.50% | 259.9만 |
|---|
| 2025.11.17 | ₩13,692 | ₩14,671 | ₩13,142 | ₩13,746 | +0.39% | 234.7만 |
|---|
| 2025.11.14 | ₩12,204 | ₩14,859 | ₩11,708 | ₩14,001 | +14.73% | 508.3만 |
|---|
| 2025.11.13 | ₩14,470 | ₩14,470 | ₩13,303 | ₩14,001 | -3.24% | 385.1만 |
|---|
| 2025.11.12 | ₩14,135 | ₩15,932 | ₩14,001 | ₩14,725 | +4.17% | 610.1만 |
|---|
| 2025.11.11 | ₩14,001 | ₩14,725 | ₩13,733 | ₩14,162 | +1.15% | 364.1만 |
|---|
| 2025.11.10 | ₩13,142 | ₩14,148 | ₩12,445 | ₩14,001 | +6.53% | 587.8만 |
|---|
| 2025.11.07 | ₩11,305 | ₩12,700 | ₩10,474 | ₩12,687 | +12.22% | 334.9만 |
|---|
| 2025.11.06 | ₩12,324 | ₩12,526 | ₩11,372 | ₩11,895 | -3.48% | 392.7만 |
|---|
| 2025.11.05 | ₩11,614 | ₩12,982 | ₩11,506 | ₩12,204 | +5.08% | 515.1만 |
|---|
| 2025.11.04 | ₩10,541 | ₩11,667 | ₩10,460 | ₩11,453 | +8.65% | 329.9만 |
|---|
| 2025.11.03 | ₩11,372 | ₩12,418 | ₩11,104 | ₩11,345 | -0.24% | 503.7만 |
|---|
| 2025.10.31 | ₩11,064 | ₩13,196 | ₩10,594 | ₩10,662 | -3.64% | 1067만 |
|---|
| 2025.10.30 | ₩9,280 | ₩10,098 | ₩9,160 | ₩9,817 | +5.78% | 407.8만 |
|---|
| 2025.10.29 | ₩8,932 | ₩9,857 | ₩8,891 | ₩9,481 | +6.16% | 359.3만 |
|---|
| 2025.10.28 | ₩8,449 | ₩8,932 | ₩8,100 | ₩8,851 | +4.76% | 203.2만 |
|---|
| 2025.10.27 | ₩8,409 | ₩8,489 | ₩7,859 | ₩8,301 | -1.28% | 362.7만 |
|---|
| 2025.10.24 | ₩7,336 | ₩8,221 | ₩7,242 | ₩8,127 | +10.79% | 522.5만 |
|---|
| 2025.10.23 | ₩6,638 | ₩7,309 | ₩6,571 | ₩6,947 | +4.65% | 142.7만 |
|---|
| 2025.10.22 | ₩6,772 | ₩7,228 | ₩6,451 | ₩6,625 | -2.18% | 189.6만 |
|---|
| 2025.10.21 | ₩6,611 | ₩7,108 | ₩6,531 | ₩6,933 | +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 | ₩6,048 | -4.04% | 154.4만 |
|---|
| 2025.10.16 | ₩6,182 | ₩6,679 | ₩6,115 | ₩6,611 | +6.94% | 192.4만 |
|---|
| 2025.10.15 | ₩6,397 | ₩6,477 | ₩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 | ₩6,410 | ₩5,968 | ₩6,169 | +2.91% | 247.1만 |
|---|
| 2025.10.10 | ₩7,081 | ₩7,094 | ₩5,364 | ₩5,405 | -23.67% | 382.6만 |
|---|