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 | ₩98,740 | ₩101,043 | ₩91,285 | ₩91,633 | -7.20% | 873.9만 |
| 2026.10.08 | ₩103,157 | ₩103,398 | ₩95,060 | ₩95,916 | -7.02% | 1013.1만 |
| 2026.10.07 | ₩106,785 | ₩111,389 | ₩105,339 | ₩106,798 | +0.01% | 632.1만 |
| 2026.10.06 | ₩117,493 | ₩118,269 | ₩112,313 | ₩112,513 | -4.24% | 615.5만 |
| 2026.10.05 | ₩116,449 | ₩117,707 | ₩111,724 | ₩115,994 | -0.39% | 495.2만 |
| 2026.10.02 | ₩111,095 | ₩117,185 | ₩108,030 | ₩114,936 | +3.46% | 734.8만 |
| 2026.10.01 | ₩104,536 | ₩111,496 | ₩103,398 | ₩109,502 | +4.75% | 916.7만 |
| 2026.09.30 | ₩106,798 | ₩112,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,613 |
| -2.98% |
| 715.8만 |
| 2026.09.29 | ₩102,582 | ₩109,944 | ₩101,163 | ₩104,643 | +2.01% | 916.5만 |
|---|
| 2026.09.28 | ₩102,435 | ₩104,643 | ₩95,782 | ₩98,607 | -3.74% | 701.6만 |
|---|
| 2026.09.25 | ₩103,733 | ₩107,668 | ₩100,387 | ₩105,660 | +1.86% | 743만 |
|---|
| 2026.09.24 | ₩94,792 | ₩105,339 | ₩93,159 | ₩101,591 | +7.17% | 759.7만 |
|---|
| 2026.09.23 | ₩104,951 | ₩105,419 | ₩97,589 | ₩97,683 | -6.93% | 535.4만 |
|---|
| 2026.09.22 | ₩102,582 | ₩106,263 | ₩100,253 | ₩104,121 | +1.50% | 766.6만 |
|---|
| 2026.09.21 | ₩98,312 | ₩109,087 | ₩97,402 | ₩106,986 | +8.82% | 1259.2만 |
|---|
| 2026.09.18 | ₩93,320 | ₩95,448 | ₩90,576 | ₩93,734 | +0.44% | 1682만 |
|---|
| 2026.09.17 | ₩90,897 | ₩91,914 | ₩87,229 | ₩90,683 | -0.24% | 775.2만 |
|---|
| 2026.09.16 | ₩79,627 | ₩89,117 | ₩79,372 | ₩86,065 | +8.09% | 1207.2만 |
|---|
| 2026.09.15 | ₩77,525 | ₩80,028 | ₩76,535 | ₩77,231 | -0.38% | 470만 |
|---|
| 2026.09.14 | ₩79,881 | ₩83,856 | ₩76,160 | ₩76,374 | -4.39% | 1022.4만 |
|---|
| 2026.09.11 | ₩88,956 | ₩91,927 | ₩86,533 | ₩86,694 | -2.54% | 652.3만 |
|---|
| 2026.09.10 | ₩88,206 | ₩92,784 | ₩86,400 | ₩86,600 | -1.82% | 723.1만 |
|---|
| 2026.09.09 | ₩91,807 | ₩98,968 | ₩91,258 | ₩92,235 | +0.47% | 857.7만 |
|---|
| 2026.09.08 | ₩86,306 | ₩94,484 | ₩83,401 | ₩93,105 | +7.88% | 1382.5만 |
|---|
| 2026.09.04 | ₩77,217 | ₩83,656 | ₩74,969 | ₩82,505 | +6.85% | 1089.9만 |
|---|
| 2026.09.03 | ₩75,103 | ₩77,325 | ₩70,619 | ₩75,223 | +0.16% | 722.5만 |
|---|
| 2026.09.02 | ₩75,451 | ₩80,176 | ₩74,594 | ₩76,227 | +1.03% | 574.2만 |
|---|
| 2026.09.01 | ₩77,673 | ₩77,726 | ₩73,349 | ₩75,103 | -3.31% | 815.4만 |
|---|
| 2026.08.31 | ₩80,376 | ₩84,593 | ₩78,302 | ₩81,126 | +0.93% | 637.9만 |
|---|
| 2026.08.28 | ₩87,390 | ₩87,564 | ₩78,302 | ₩78,476 | -10.20% | 835만 |
|---|
| 2026.08.27 | ₩94,096 | ₩94,832 | ₩87,925 | ₩89,572 | -4.81% | 687만 |
|---|
| 2026.08.26 | ₩87,457 | ₩89,799 | ₩85,248 | ₩87,243 | -0.24% | 479.3만 |
|---|
| 2026.08.25 | ₩91,285 | ₩95,408 | ₩89,491 | ₩90,281 | -1.10% | 652.3만 |
|---|
| 2026.08.24 | ₩89,184 | ₩89,947 | ₩82,799 | ₩87,537 | -1.85% | 911.7만 |
|---|
| 2026.08.21 | ₩100,949 | ₩101,565 | ₩91,419 | ₩94,685 | -6.21% | 856.7만 |
|---|
| 2026.08.20 | ₩97,763 | ₩99,972 | ₩92,757 | ₩97,870 | +0.11% | 769.2만 |
|---|
| 2026.08.19 | ₩113,102 | ₩114,374 | ₩97,723 | ₩98,285 | -13.10% | 1525.6만 |
|---|
| 2026.08.18 | ₩118,724 | ₩126,969 | ₩107,574 | ₩110,171 | -7.20% | 1614.3만 |
|---|
| 2026.08.17 | ₩114,976 | ₩130,891 | ₩113,223 | ₩128,455 | +11.72% | 1532.1만 |
|---|
| 2026.08.14 | ₩105,058 | ₩114,334 | ₩102,729 | ₩109,274 | +4.01% | 963.3만 |
|---|
| 2026.08.13 | ₩100,641 | ₩108,244 | ₩100,588 | ₩103,666 | +3.01% | 745.2만 |
|---|
| 2026.08.12 | ₩111,162 | ₩112,273 | ₩97,844 | ₩105,031 | -5.51% | 1128.1만 |
|---|
| 2026.08.11 | ₩100,066 | ₩101,190 | ₩95,849 | ₩98,754 | -1.31% | 755.5만 |
|---|
| 2026.08.10 | ₩119,902 | ₩120,986 | ₩98,018 | ₩98,794 | -17.60% | 1859.9만 |
|---|
| 2026.08.07 | ₩105,928 | ₩119,781 | ₩105,071 | ₩118,563 | +11.93% | 1917.3만 |
|---|
| 2026.08.06 | ₩92,463 | ₩103,599 | ₩89,947 | ₩100,614 | +8.82% | 1141만 |
|---|
| 2026.08.05 | ₩85,021 | ₩103,010 | ₩83,789 | ₩91,834 | +8.01% | 1362.5만 |
|---|
| 2026.08.04 | ₩86,734 | ₩92,021 | ₩80,350 | ₩87,363 | +0.73% | 2358.9만 |
|---|
| 2026.08.03 | ₩76,147 | ₩95,314 | ₩71,823 | ₩91,914 | +20.71% | 1763.6만 |
|---|
| 2026.07.31 | ₩89,291 | ₩92,249 | ₩74,433 | ₩80,885 | -9.41% | 2962.6만 |
|---|
| 2026.07.30 | ₩55,199 | ₩65,144 | ₩54,985 | ₩62,829 | +13.82% | 1855.6만 |
|---|
| 2026.07.29 | ₩58,894 | ₩59,656 | ₩49,163 | ₩49,484 | -15.98% | 802.8만 |
|---|
| 2026.07.28 | ₩59,228 | ₩59,228 | ₩53,352 | ₩57,234 | -3.37% | 833만 |
|---|
| 2026.07.27 | ₩64,930 | ₩66,991 | ₩59,094 | ₩64,087 | -1.30% | 559.4만 |
|---|
| 2026.07.24 | ₩68,263 | ₩69,387 | ₩61,838 | ₩63,217 | -7.39% | 574.3만 |
|---|
| 2026.07.23 | ₩68,798 | ₩77,124 | ₩68,691 | ₩70,846 | +2.98% | 485.3만 |
|---|
| 2026.07.22 | ₩72,359 | ₩76,066 | ₩70,244 | ₩70,913 | -2.00% | 486.5만 |
|---|
| 2026.07.21 | ₩70,057 | ₩75,906 | ₩68,531 | ₩75,638 | +7.97% | 933.1만 |
|---|
| 2026.07.20 | ₩61,597 | ₩68,183 | ₩61,423 | ₩65,358 | +6.11% | 668.1만 |
|---|
| 2026.07.17 | ₩57,983 | ₩64,622 | ₩56,123 | ₩61,383 | +5.86% | 821.9만 |
|---|
| 2026.07.16 | ₩68,143 | ₩68,772 | ₩60,259 | ₩60,995 | -10.49% | 919.8만 |
|---|
| 2026.07.15 | ₩74,648 | ₩78,302 | ₩67,995 | ₩71,502 | -4.21% | 685.3만 |
|---|
| 2026.07.14 | ₩73,376 | ₩78,409 | ₩70,619 | ₩77,057 | +5.02% | 1030.3만 |
|---|
| 2026.07.13 | ₩73,617 | ₩74,179 | ₩64,154 | ₩67,540 | -8.25% | 1245.6만 |
|---|
| 2026.07.10 | ₩81,916 | ₩82,853 | ₩72,506 | ₩76,575 | -6.52% | 763.3만 |
|---|
| 2026.07.09 | ₩86,761 | ₩89,612 | ₩82,438 | ₩83,723 | -3.50% | 783.9만 |
|---|
| 2026.07.08 | ₩78,663 | ₩86,199 | ₩76,026 | ₩80,470 | +2.30% | 739만 |
|---|
| 2026.07.07 | ₩79,399 | ₩88,742 | ₩77,191 | ₩77,833 | -1.97% | 836.1만 |
|---|
| 2026.07.06 | ₩82,183 | ₩91,526 | ₩80,671 | ₩85,021 | +3.45% | 1203.5만 |
|---|
| 2026.07.02 | ₩85,021 | ₩89,679 | ₩71,422 | ₩75,785 | -10.86% | 1022만 |
|---|
| 2026.07.01 | ₩90,964 | ₩91,820 | ₩84,900 | ₩87,042 | -4.31% | 629.7만 |
|---|
| 2026.06.30 | ₩94,993 | ₩97,924 | ₩92,356 | ₩96,478 | +1.56% | 507.1만 |
|---|
| 2026.06.29 | ₩89,893 | ₩96,666 | ₩86,159 | ₩95,648 | +6.40% | 646.5만 |
|---|
| 2026.06.26 | ₩89,411 | ₩94,591 | ₩87,229 | ₩93,895 | +5.01% | 1675.3만 |
|---|
| 2026.06.25 | ₩98,486 | ₩98,486 | ₩85,663 | ₩92,436 | -6.14% | 925.7만 |
|---|
| 2026.06.24 | ₩104,054 | ₩104,375 | ₩89,692 | ₩93,882 | -9.78% | 1391.5만 |
|---|
| 2026.06.23 | ₩112,366 | ₩118,349 | ₩102,261 | ₩104,282 | -7.19% | 1303.2만 |
|---|
| 2026.06.22 | ₩125,176 | ₩128,227 | ₩112,982 | ₩123,730 | -1.15% | 1197.5만 |
|---|
| 2026.06.18 | ₩129,164 | ₩131,199 | ₩108,418 | ₩113,196 | -12.36% | 1234.9만 |
|---|
| 2026.06.17 | ₩129,030 | ₩131,814 | ₩122,204 | ₩123,288 | -4.45% | 637.5만 |
|---|
| 2026.06.16 | ₩145,360 | ₩148,305 | ₩124,346 | ₩124,533 | -14.33% | 1149.6만 |
|---|
| 2026.06.15 | ₩143,660 | ₩156,269 | ₩140,555 | ₩148,224 | +3.18% | 1208.7만 |
|---|
| 2026.06.12 | ₩121,267 | ₩138,534 | ₩116,743 | ₩130,074 | +7.26% | 1058.2만 |
|---|
| 2026.06.11 | ₩121,133 | ₩121,481 | ₩109,488 | ₩118,242 | -2.39% | 908.7만 |
|---|
| 2026.06.10 | ₩109,221 | ₩120,933 | ₩106,490 | ₩114,160 | +4.52% | 936만 |
|---|
| 2026.06.09 | ₩128,107 | ₩129,392 | ₩101,725 | ₩104,884 | -18.13% | 1067.9만 |
|---|
| 2026.06.08 | ₩124,493 | ₩129,245 | ₩119,233 | ₩121,508 | -2.40% | 577.1만 |
|---|
| 2026.06.05 | ₩135,924 | ₩139,939 | ₩116,810 | ₩119,179 | -12.32% | 978.2만 |
|---|
| 2026.06.04 | ₩138,253 | ₩151,236 | ₩135,857 | ₩141,867 | +2.61% | 555.9만 |
|---|
| 2026.06.03 | ₩146,926 | ₩154,087 | ₩138,949 | ₩142,817 | -2.80% | 617만 |
|---|
| 2026.06.02 | ₩155,104 | ₩164,902 | ₩143,888 | ₩148,372 | -4.34% | 1038.2만 |
|---|
| 2026.06.01 | ₩127,157 | ₩155,024 | ₩124,787 | ₩146,632 | +15.32% | 1137.4만 |
|---|
| 2026.05.29 | ₩154,529 | ₩155,265 | ₩133,849 | ₩138,079 | -10.65% | 1120.6만 |
|---|
| 2026.05.28 | ₩173,107 | ₩173,134 | ₩153,270 | ₩154,863 | -10.54% | 652.4만 |
|---|
| 2026.05.27 | ₩178,662 | ₩178,742 | ₩154,114 | ₩164,326 | -8.02% | 885.9만 |
|---|
| 2026.05.26 | ₩191,123 | ₩191,618 | ₩176,145 | ₩177,484 | -7.14% | 744.8만 |
|---|
| 2026.05.22 | ₩160,083 | ₩189,222 | ₩155,278 | ₩188,500 | +17.75% | 1020.8만 |
|---|
| 2026.05.21 | ₩139,845 | ₩162,934 | ₩137,878 | ₩161,984 | +15.83% | 905.4만 |
|---|
| 2026.05.20 | ₩153,779 | ₩156,295 | ₩136,365 | ₩140,019 | -8.95% | 742.5만 |
|---|
| 2026.05.19 | ₩139,203 | ₩154,060 | ₩136,861 | ₩151,089 | +8.54% | 958.6만 |
|---|
| 2026.05.18 | ₩166,829 | ₩167,980 | ₩140,769 | ₩141,719 | -15.05% | 1178.4만 |
|---|
| 2026.05.15 | ₩147,354 | ₩171,996 | ₩144,784 | ₩165,678 | +12.44% | 977.1만 |
|---|
| 2026.05.14 | ₩160,190 | ₩162,760 | ₩147,381 | ₩153,900 | -3.93% | 728만 |
|---|
| 2026.05.13 | ₩173,870 | ₩179,358 | ₩155,800 | ₩163,215 | -6.13% | 749.8만 |
|---|
| 2026.05.12 | ₩164,902 | ₩172,277 | ₩152,213 | ₩164,500 | -0.24% | 712.7만 |
|---|
| 2026.05.11 | ₩158,450 | ₩177,323 | ₩148,626 | ₩168,395 | +6.28% | 1211.4만 |
|---|
| 2026.05.08 | ₩154,408 | ₩173,241 | ₩144,303 | ₩155,747 | +0.87% | 1317.5만 |
|---|
| 2026.05.07 | ₩133,193 | ₩147,207 | ₩132,096 | ₩145,119 | +8.95% | 1176.6만 |
|---|
| 2026.05.06 | ₩147,502 | ₩148,305 | ₩124,279 | ₩140,314 | -4.87% | 1513.9만 |
|---|
| 2026.05.05 | ₩142,924 | ₩147,555 | ₩137,597 | ₩143,955 | +0.72% | 825.7만 |
|---|
| 2026.05.04 | ₩129,673 | ₩143,218 | ₩123,034 | ₩141,880 | +9.41% | 1169.1만 |
|---|
| 2026.05.01 | ₩105,473 | ₩128,923 | ₩104,469 | ₩128,495 | +21.83% | 1999.8만 |
|---|
| 2026.04.30 | ₩99,878 | ₩107,842 | ₩95,167 | ₩106,035 | +6.16% | 1242.6만 |
|---|
| 2026.04.29 | ₩94,832 | ₩102,247 | ₩92,757 | ₩95,126 | +0.31% | 1012.4만 |
|---|
| 2026.04.28 | ₩89,010 | ₩93,025 | ₩87,029 | ₩91,968 | +3.32% | 925.1만 |
|---|
| 2026.04.27 | ₩96,251 | ₩98,647 | ₩89,813 | ₩93,895 | -2.45% | 999.8만 |
|---|
| 2026.04.24 | ₩103,157 | ₩108,806 | ₩92,195 | ₩101,939 | -1.18% | 1548.7만 |
|---|
| 2026.04.23 | ₩110,506 | ₩111,791 | ₩95,180 | ₩100,748 | -8.83% | 1358.2만 |
|---|
| 2026.04.22 | ₩108,297 | ₩120,598 | ₩103,492 | ₩116,368 | +7.45% | 1588.2만 |
|---|
| 2026.04.21 | ₩98,098 | ₩103,974 | ₩95,568 | ₩100,347 | +2.29% | 2212.6만 |
|---|
| 2026.04.20 | ₩109,355 | ₩109,435 | ₩97,710 | ₩105,419 | -3.60% | 1175.7만 |
|---|
| 2026.04.17 | ₩105,901 | ₩111,429 | ₩100,788 | ₩110,506 | +4.35% | 1030.1만 |
|---|
| 2026.04.16 | ₩84,124 | ₩110,010 | ₩79,372 | ₩109,462 | +30.12% | 1683.7만 |
|---|
| 2026.04.15 | ₩88,206 | ₩91,526 | ₩77,686 | ₩84,231 | -4.51% | 1112.2만 |
|---|
| 2026.04.14 | ₩92,409 | ₩92,891 | ₩83,254 | ₩90,080 | -2.52% | 696.1만 |
|---|
| 2026.04.13 | ₩85,422 | ₩89,224 | ₩80,309 | ₩88,943 | +4.12% | 918.7만 |
|---|
| 2026.04.10 | ₩88,340 | ₩89,411 | ₩78,971 | ₩85,904 | -2.76% | 1283.5만 |
|---|
| 2026.04.09 | ₩72,011 | ₩85,770 | ₩71,971 | ₩84,485 | +17.32% | 1592.5만 |
|---|
| 2026.04.08 | ₩68,250 | ₩76,963 | ₩66,576 | ₩71,181 | +4.29% | 1897.6만 |
|---|
| 2026.04.07 | ₩57,154 | ₩61,102 | ₩55,842 | ₩60,848 | +6.46% | 1501.1만 |
|---|
| 2026.04.06 | ₩66,081 | ₩66,376 | ₩53,138 | ₩56,203 | -14.95% | 2120.3만 |
|---|
| 2026.04.02 | ₩59,590 | ₩70,940 | ₩56,350 | ₩70,726 | +18.69% | 1593.8만 |
|---|
| 2026.04.01 | ₩78,703 | ₩80,912 | ₩62,735 | ₩63,096 | -19.83% | 2116.7만 |
|---|
| 2026.03.31 | ₩72,626 | ₩77,365 | ₩67,206 | ₩76,267 | +5.01% | 1547.1만 |
|---|
| 2026.03.30 | ₩86,734 | ₩95,689 | ₩66,001 | ₩70,579 | -18.63% | 2098.6만 |
|---|
| 2026.03.27 | ₩81,916 | ₩86,962 | ₩78,569 | ₩81,153 | -0.93% | 797.7만 |
|---|
| 2026.03.26 | ₩87,243 | ₩90,589 | ₩77,659 | ₩78,315 | -10.23% | 1018.5만 |
|---|
| 2026.03.25 | ₩90,027 | ₩94,872 | ₩86,359 | ₩90,147 | +0.13% | 841.6만 |
|---|
| 2026.03.24 | ₩85,356 | ₩94,618 | ₩85,007 | ₩91,606 | +7.32% | 1368.2만 |
|---|
| 2026.03.23 | ₩74,005 | ₩87,323 | ₩71,248 | ₩86,252 | +16.55% | 1397.4만 |
|---|
| 2026.03.20 | ₩80,042 | ₩81,300 | ₩70,538 | ₩72,600 | -9.30% | 1085.5만 |
|---|
| 2026.03.19 | ₩61,303 | ₩77,806 | ₩60,901 | ₩77,753 | +26.83% | 1075.8만 |
|---|
| 2026.03.18 | ₩62,909 | ₩68,905 | ₩61,932 | ₩65,265 | +3.74% | 925.6만 |
|---|
| 2026.03.17 | ₩60,553 | ₩64,301 | ₩58,358 | ₩59,375 | -1.95% | 997.8만 |
|---|
| 2026.03.16 | ₩68,865 | ₩70,538 | ₩60,058 | ₩64,770 | -5.95% | 1131.8만 |
|---|
| 2026.03.13 | ₩62,936 | ₩69,575 | ₩62,775 | ₩65,399 | +3.91% | 1070.4만 |
|---|
| 2026.03.12 | ₩62,347 | ₩68,223 | ₩59,402 | ₩62,548 | +0.32% | 1195.3만 |
|---|
| 2026.03.11 | ₩58,238 | ₩64,167 | ₩55,748 | ₩63,391 | +8.85% | 1118.7만 |
|---|
| 2026.03.10 | ₩53,499 | ₩62,641 | ₩53,339 | ₩59,295 | +10.83% | 1452.5만 |
|---|
| 2026.03.09 | ₩44,639 | ₩52,121 | ₩42,229 | ₩51,612 | +15.62% | 866만 |
|---|
| 2026.03.06 | ₩48,855 | ₩53,540 | ₩43,180 | ₩43,327 | -11.32% | 991만 |
|---|
| 2026.03.05 | ₩51,117 | ₩54,062 | ₩49,136 | ₩51,933 | +1.60% | 643.8만 |
|---|
| 2026.03.04 | ₩60,205 | ₩60,901 | ₩49,671 | ₩52,375 | -13.01% | 1117.6만 |
|---|
| 2026.03.03 | ₩55,976 | ₩56,806 | ₩48,962 | ₩55,895 | -0.14% | 1343만 |
|---|
| 2026.03.02 | ₩55,855 | ₩62,949 | ₩52,603 | ₩61,999 | +11.00% | 1349.4만 |
|---|
| 2026.02.27 | ₩48,788 | ₩52,148 | ₩48,413 | ₩50,729 | +3.98% | 829.1만 |
|---|
| 2026.02.26 | ₩52,803 | ₩54,771 | ₩47,396 | ₩49,685 | -5.91% | 800.8만 |
|---|
| 2026.02.25 | ₩47,597 | ₩55,132 | ₩45,776 | ₩54,838 | +15.21% | 1032.2만 |
|---|
| 2026.02.24 | ₩39,914 | ₩46,954 | ₩39,753 | ₩46,954 | +17.64% | 984.1만 |
|---|
| 2026.02.23 | ₩40,235 | ₩40,409 | ₩35,872 | ₩38,053 | -5.42% | 620.3만 |
|---|
| 2026.02.20 | ₩34,587 | ₩41,225 | ₩33,181 | ₩39,726 | +14.86% | 1446.1만 |
|---|
| 2026.02.19 | ₩30,785 | ₩32,967 | ₩30,250 | ₩31,869 | +3.52% | 337.6만 |
|---|
| 2026.02.18 | ₩31,147 | ₩32,512 | ₩30,236 | ₩31,508 | +1.16% | 305.5만 |
|---|
| 2026.02.17 | ₩32,726 | ₩33,449 | ₩30,330 | ₩31,066 | -5.07% | 438.2만 |
|---|
| 2026.02.13 | ₩33,007 | ₩33,850 | ₩30,919 | ₩32,445 | -1.70% | 374만 |
|---|
| 2026.02.12 | ₩35,872 | ₩38,348 | ₩32,873 | ₩33,181 | -7.50% | 675.9만 |
|---|
| 2026.02.11 | ₩34,480 | ₩38,134 | ₩33,824 | ₩35,872 | +4.04% | 878만 |
|---|
| 2026.02.10 | ₩35,644 | ₩36,313 | ₩31,588 | ₩32,592 | -8.56% | 729.8만 |
|---|
| 2026.02.09 | ₩32,833 | ₩38,040 | ₩32,673 | ₩37,170 | +13.21% | 1400만 |
|---|
| 2026.02.06 | ₩28,657 | ₩32,325 | ₩27,867 | ₩32,204 | +12.38% | 698.9만 |
|---|
| 2026.02.05 | ₩23,571 | ₩28,189 | ₩22,085 | ₩27,345 | +16.01% | 714.8만 |
|---|
| 2026.02.04 | ₩27,854 | ₩30,370 | ₩23,531 | ₩25,097 | -9.90% | 704.6만 |
|---|
| 2026.02.03 | ₩29,179 | ₩29,246 | ₩25,458 | ₩26,422 | -9.45% | 513.8만 |
|---|
| 2026.02.02 | ₩24,494 | ₩29,714 | ₩24,374 | ₩28,028 | +14.43% | 920.7만 |
|---|
| 2026.01.30 | ₩22,219 | ₩27,278 | ₩22,058 | ₩24,816 | +11.69% | 1087.1만 |
|---|
| 2026.01.29 | ₩22,487 | ₩23,223 | ₩21,215 | ₩21,924 | -2.50% | 406.1만 |
|---|
| 2026.01.28 | ₩23,772 | ₩24,615 | ₩21,898 | ₩22,527 | -5.24% | 372.2만 |
|---|
| 2026.01.27 | ₩23,638 | ₩23,785 | ₩22,125 | ₩23,022 | -2.60% | 715만 |
|---|
| 2026.01.26 | ₩23,544 | ₩25,431 | ₩23,276 | ₩23,825 | +1.19% | 483.6만 |
|---|
| 2026.01.23 | ₩23,986 | ₩24,816 | ₩22,768 | ₩23,290 | -2.90% | 428.3만 |
|---|
| 2026.01.22 | ₩26,703 | ₩27,158 | ₩23,691 | ₩23,986 | -10.18% | 664.3만 |
|---|
| 2026.01.21 | ₩29,286 | ₩29,460 | ₩25,779 | ₩26,475 | -9.60% | 707.1만 |
|---|
| 2026.01.20 | ₩27,854 | ₩30,370 | ₩27,680 | ₩28,657 | +2.88% | 686.9만 |
|---|
| 2026.01.16 | ₩34,600 | ₩35,082 | ₩29,500 | ₩29,567 | -14.55% | 654.5만 |
|---|
| 2026.01.15 | ₩30,758 | ₩35,684 | ₩30,718 | ₩34,426 | +11.92% | 791.9만 |
|---|
| 2026.01.14 | ₩28,108 | ₩30,036 | ₩27,707 | ₩29,581 | +5.24% | 411.4만 |
|---|
| 2026.01.13 | ₩29,581 | ₩29,714 | ₩26,770 | ₩28,791 | -2.67% | 527.3만 |
|---|
| 2026.01.12 | ₩29,969 | ₩31,187 | ₩26,904 | ₩29,768 | -0.67% | 988.7만 |
|---|
| 2026.01.09 | ₩28,871 | ₩35,202 | ₩28,684 | ₩30,772 | +6.58% | 1817.9만 |
|---|
| 2026.01.08 | ₩32,619 | ₩34,774 | ₩30,651 | ₩34,573 | +5.99% | 1415.4만 |
|---|
| 2026.01.07 | ₩28,041 | ₩33,636 | ₩27,774 | ₩32,271 | +15.08% | 1259.5만 |
|---|
| 2026.01.06 | ₩22,125 | ₩27,238 | ₩21,590 | ₩26,997 | +22.02% | 956.6만 |
|---|
| 2026.01.05 | ₩22,848 | ₩23,424 | ₩19,569 | ₩22,313 | -2.34% | 907.6만 |
|---|
| 2026.01.02 | ₩23,022 | ₩24,427 | ₩19,984 | ₩22,433 | -2.56% | 1039만 |
|---|
| 2025.12.31 | ₩21,242 | ₩22,754 | ₩20,479 | ₩21,884 | +3.02% | 508.2만 |
|---|
| 2025.12.30 | ₩20,613 | ₩23,089 | ₩20,345 | ₩21,148 | +2.60% | 933만 |
|---|
| 2025.12.29 | ₩19,060 | ₩22,460 | ₩18,806 | ₩19,529 | +2.46% | 718.9만 |
|---|
| 2025.12.26 | ₩20,894 | ₩21,389 | ₩19,689 | ₩20,573 | -1.54% | 237만 |
|---|
| 2025.12.24 | ₩19,622 | ₩20,827 | ₩19,408 | ₩20,091 | +2.39% | 127만 |
|---|
| 2025.12.23 | ₩20,158 | ₩20,412 | ₩19,221 | ₩19,595 | -2.79% | 157.9만 |
|---|
| 2025.12.22 | ₩20,425 | ₩20,907 | ₩18,538 | ₩20,372 | -0.26% | 348.2만 |
|---|
| 2025.12.19 | ₩18,819 | ₩21,376 | ₩18,819 | ₩19,609 | +4.20% | 415.9만 |
|---|
| 2025.12.18 | ₩18,083 | ₩19,314 | ₩17,066 | ₩18,752 | +3.70% | 445만 |
|---|
| 2025.12.17 | ₩18,752 | ₩20,225 | ₩16,504 | ₩16,544 | -11.78% | 403.9만 |
|---|
| 2025.12.16 | ₩19,529 | ₩20,747 | ₩17,320 | ₩17,400 | -10.90% | 540.6만 |
|---|
| 2025.12.15 | ₩20,452 | ₩22,620 | ₩19,729 | ₩19,850 | -2.95% | 393.7만 |
|---|
| 2025.12.12 | ₩21,322 | ₩21,563 | ₩18,873 | ₩19,823 | -7.03% | 382.5만 |
|---|
| 2025.12.11 | ₩20,573 | ₩22,098 | ₩19,274 | ₩21,924 | +6.57% | 408.3만 |
|---|
| 2025.12.10 | ₩19,743 | ₩20,787 | ₩19,073 | ₩20,760 | +5.15% | 300.3만 |
|---|
| 2025.12.09 | ₩16,463 | ₩20,158 | ₩16,397 | ₩20,024 | +21.63% | 876.1만 |
|---|
| 2025.12.08 | ₩16,035 | ₩17,668 | ₩15,781 | ₩17,012 | +6.09% | 521.7만 |
|---|
| 2025.12.05 | ₩16,423 | ₩17,240 | ₩15,393 | ₩15,500 | -5.62% | 322.1만 |
|---|
| 2025.12.04 | ₩15,339 | ₩16,825 | ₩15,326 | ₩16,196 | +5.58% | 263.5만 |
|---|
| 2025.12.03 | ₩15,620 | ₩15,941 | ₩14,188 | ₩15,366 | -1.63% | 301.4만 |
|---|
| 2025.12.02 | ₩15,112 | ₩16,919 | ₩14,523 | ₩15,741 | +4.16% | 623.5만 |
|---|
| 2025.12.01 | ₩14,068 | ₩14,804 | ₩13,546 | ₩14,442 | +2.66% | 207.3만 |
|---|
| 2025.11.28 | ₩14,014 | ₩14,670 | ₩13,760 | ₩14,322 | +2.20% | 191.2만 |
|---|
| 2025.11.26 | ₩12,501 | ₩14,001 | ₩12,435 | ₩13,987 | +11.88% | 215만 |
|---|
| 2025.11.25 | ₩12,381 | ₩12,582 | ₩11,872 | ₩12,354 | -0.22% | 182.2만 |
|---|
| 2025.11.24 | ₩11,886 | ₩13,010 | ₩11,832 | ₩12,501 | +5.18% | 205.9만 |
|---|
| 2025.11.21 | ₩12,314 | ₩12,676 | ₩11,297 | ₩11,953 | -2.93% | 405.3만 |
|---|
| 2025.11.20 | ₩14,255 | ₩14,830 | ₩12,448 | ₩12,649 | -11.27% | 332.9만 |
|---|
| 2025.11.19 | ₩13,412 | ₩14,349 | ₩13,157 | ₩13,532 | +0.90% | 233.1만 |
|---|
| 2025.11.18 | ₩13,318 | ₩13,786 | ₩12,368 | ₩13,251 | -0.50% | 259.9만 |
|---|
| 2025.11.17 | ₩13,666 | ₩14,643 | ₩13,117 | ₩13,720 | +0.39% | 234.7만 |
|---|
| 2025.11.14 | ₩12,180 | ₩14,830 | ₩11,685 | ₩13,974 | +14.73% | 508.3만 |
|---|
| 2025.11.13 | ₩14,442 | ₩14,442 | ₩13,278 | ₩13,974 | -3.24% | 385.1만 |
|---|
| 2025.11.12 | ₩14,108 | ₩15,901 | ₩13,974 | ₩14,697 | +4.17% | 610.1만 |
|---|
| 2025.11.11 | ₩13,974 | ₩14,697 | ₩13,706 | ₩14,134 | +1.15% | 364.1만 |
|---|
| 2025.11.10 | ₩13,117 | ₩14,121 | ₩12,421 | ₩13,974 | +6.53% | 587.8만 |
|---|
| 2025.11.07 | ₩11,283 | ₩12,676 | ₩10,454 | ₩12,662 | +12.22% | 334.9만 |
|---|
| 2025.11.06 | ₩12,301 | ₩12,501 | ₩11,350 | ₩11,872 | -3.48% | 392.7만 |
|---|
| 2025.11.05 | ₩11,591 | ₩12,957 | ₩11,484 | ₩12,180 | +5.08% | 515.1만 |
|---|
| 2025.11.04 | ₩10,521 | ₩11,645 | ₩10,440 | ₩11,431 | +8.65% | 329.9만 |
|---|
| 2025.11.03 | ₩11,350 | ₩12,394 | ₩11,083 | ₩11,324 | -0.24% | 503.7만 |
|---|
| 2025.10.31 | ₩11,043 | ₩13,171 | ₩10,574 | ₩10,641 | -3.64% | 1067만 |
|---|
| 2025.10.30 | ₩9,262 | ₩10,079 | ₩9,142 | ₩9,798 | +5.78% | 407.8만 |
|---|
| 2025.10.29 | ₩8,914 | ₩9,838 | ₩8,874 | ₩9,463 | +6.16% | 359.3만 |
|---|
| 2025.10.28 | ₩8,432 | ₩8,914 | ₩8,084 | ₩8,834 | +4.76% | 203.2만 |
|---|
| 2025.10.27 | ₩8,392 | ₩8,473 | ₩7,844 | ₩8,285 | -1.28% | 362.7만 |
|---|
| 2025.10.24 | ₩7,322 | ₩8,205 | ₩7,228 | ₩8,111 | +10.79% | 522.5만 |
|---|
| 2025.10.23 | ₩6,626 | ₩7,295 | ₩6,559 | ₩6,933 | +4.65% | 142.7만 |
|---|
| 2025.10.22 | ₩6,759 | ₩7,214 | ₩6,438 | ₩6,612 | -2.18% | 189.6만 |
|---|
| 2025.10.21 | ₩6,599 | ₩7,094 | ₩6,518 | ₩6,920 | +4.87% | 212.8만 |
|---|
| 2025.10.20 | ₩6,572 | ₩7,161 | ₩6,438 | ₩6,572 | 0.00% | 254만 |
|---|
| 2025.10.17 | ₩6,291 | ₩6,385 | ₩5,822 | ₩6,037 | -4.04% | 154.4만 |
|---|
| 2025.10.16 | ₩6,170 | ₩6,666 | ₩6,104 | ₩6,599 | +6.94% | 192.4만 |
|---|
| 2025.10.15 | ₩6,385 | ₩6,465 | ₩5,996 | ₩6,144 | -3.77% | 117.6만 |
|---|
| 2025.10.14 | ₩6,023 | ₩6,251 | ₩5,822 | ₩6,117 | +1.56% | 85.3만 |
|---|
| 2025.10.13 | ₩5,983 | ₩6,398 | ₩5,956 | ₩6,157 | +2.91% | 247.1만 |
|---|
| 2025.10.10 | ₩7,067 | ₩7,081 | ₩5,354 | ₩5,394 | -23.67% | 382.6만 |
|---|