Axos Financial Inc (AX) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	89.50	89.92	87.53	88.14	+0.71%	259,900
2026-10-15	87.13	87.97	86.63	87.52	+1.07%	387,100
2026-10-14	86.40	87.53	85.96	86.59	-2.01%	397,600
2026-10-13	89.20	89.75	87.79	88.37	-0.61%	311,300
2026-10-12	89.13	89.43	88.12	88.91	+0.53%	252,500
2026-10-09	88.34	88.67	87.27	88.44	-0.02%	212,200
2026-10-08	87.05	88.93	87.05	88.46	+0.89%	333,200
2026-10-07	88.03	88.40	87.13	87.68	-1.52%	370,300
2026-10-06	88.97	89.73	88.80	89.03	+0.59%	299,200
2026-10-05	89.34	89.68	87.90	88.51	-0.47%	400,700
2026-10-02	89.21	89.53	87.69	88.93	+1.51%	401,700
2026-10-01	86.02	88.23	84.03	87.61	+1.20%	675,500
2026-09-30	87.25	87.28	85.43	86.57	+0.32%	334,800
2026-09-29	88.02	89.00	86.24	86.29	-1.63%	311,600
2026-09-28	87.46	89.00	87.08	87.72	-0.90%	356,300
2026-09-25	89.58	90.50	88.48	88.52	-0.07%	256,400
2026-09-24	87.57	88.81	87.02	88.58	+1.11%	269,800
2026-09-23	89.04	89.61	87.57	87.61	-1.71%	273,800
2026-09-22	91.74	92.03	89.11	89.13	-1.66%	323,000
2026-09-21	91.23	92.11	90.60	90.63	-0.18%	267,800
2026-09-18	90.56	91.26	90.23	90.79	-0.69%	1,926,800
2026-09-17	93.40	93.40	91.00	91.42	-1.21%	393,300
2026-09-16	92.76	93.92	90.90	92.54	-0.15%	678,100
2026-09-15	93.23	94.11	92.32	92.68	-1.14%	344,900
2026-09-14	93.34	94.48	93.07	93.75	+0.53%	346,600
2026-09-11	94.95	95.57	91.47	93.26	-0.49%	327,900
2026-09-10	93.41	93.99	92.55	93.72	+0.44%	203,100
2026-09-09	95.32	95.32	92.98	93.31	-3.31%	403,500
2026-09-08	97.73	97.77	96.45	96.50	-1.48%	268,400
2026-09-04	96.70	98.21	96.08	97.95	+0.94%	171,900
2026-09-03	96.94	98.13	96.45	97.04	+1.14%	180,700
2026-09-02	95.29	97.26	94.24	95.95	+1.34%	317,300
2026-09-01	96.21	96.99	94.00	94.68	-2.18%	262,100
2026-08-31	97.24	98.09	96.21	96.79	-1.08%	287,000
2026-08-28	98.05	98.40	97.18	97.85	+0.50%	212,000
2026-08-27	97.12	98.26	96.15	97.36	-0.73%	260,400
2026-08-26	99.10	99.28	97.78	98.08	-0.75%	260,100
2026-08-25	97.47	98.86	95.90	98.82	+1.94%	297,405
2026-08-24	96.71	98.17	96.39	96.94	+0.29%	218,115
2026-08-21	96.76	97.26	95.46	96.66	+0.73%	239,400
2026-08-20	95.90	96.84	95.40	95.96	-0.20%	238,900
2026-08-19	97.93	98.80	96.00	96.15	-1.55%	239,700
2026-08-18	99.59	100.60	97.56	97.66	-1.67%	296,600
2026-08-17	101.81	102.68	99.17	99.32	-2.78%	255,000
2026-08-14	100.66	102.80	100.66	102.16	+1.34%	368,800
2026-08-13	101.22	102.61	100.49	100.81	+0.68%	298,300
2026-08-12	100.46	101.50	99.53	100.13	-0.03%	251,200
2026-08-11	99.49	100.61	99.31	100.16	+0.99%	272,400
2026-08-10	99.43	100.35	98.77	99.18	-0.86%	308,100
2026-08-07	101.04	101.69	99.32	100.04	-1.81%	345,300
2026-08-06	104.77	105.19	101.72	101.88	-1.86%	284,200
2026-08-05	105.30	105.30	102.51	103.81	-1.23%	214,200
2026-08-04	104.00	105.74	103.59	105.10	+1.39%	361,100
2026-08-03	103.14	104.58	102.11	103.66	+2.22%	369,500
2026-07-31	102.41	105.20	98.21	101.41	+2.98%	599,100
2026-07-30	99.31	99.36	97.80	98.48	+0.31%	406,500
2026-07-29	98.25	99.48	97.30	98.18	-1.01%	424,600
2026-07-28	96.15	99.79	95.35	99.18	+3.44%	293,600
2026-07-27	96.14	96.98	95.67	95.88	+0.05%	357,400
2026-07-24	95.74	97.20	94.56	95.83	+0.64%	323,000
2026-07-23	95.74	95.74	94.19	95.22	-1.95%	480,500
2026-07-22	97.54	98.10	96.25	97.11	-0.32%	238,400
2026-07-21	97.49	97.79	96.55	97.42	-0.17%	251,700
2026-07-20	98.22	100.00	97.38	97.59	-1.95%	265,800
2026-07-17	99.25	100.87	98.51	99.53	-1.40%	297,400
2026-07-16	99.27	102.18	98.25	100.94	+2.83%	613,500
2026-07-15	98.29	99.80	97.44	98.16	+0.40%	306,600
2026-07-14	96.68	98.03	96.05	97.77	+0.63%	255,400
2026-07-13	97.40	97.89	96.63	97.16	-0.25%	291,200
2026-07-10	97.48	98.21	96.92	97.40	+0.44%	237,300
2026-07-09	95.71	98.08	95.50	96.97	+1.44%	310,400
2026-07-08	99.29	99.29	95.03	95.59	-2.93%	492,800
2026-07-07	99.00	100.85	98.45	98.48	-2.23%	373,700
2026-07-06	99.00	100.83	97.73	100.73	+2.89%	457,800
2026-07-02	99.73	100.12	97.27	97.90	-1.05%	420,800
2026-07-01	98.00	99.58	97.39	98.94	+1.59%	526,200
2026-06-30	96.19	97.90	95.32	97.39	+1.08%	529,500
2026-06-29	95.40	96.84	94.80	96.35	+0.12%	463,500
2026-06-26	95.81	96.96	95.09	96.23	+0.93%	1,007,600
2026-06-25	94.13	95.76	93.39	95.34	+1.05%	362,600
2026-06-24	91.14	94.38	90.80	94.35	+3.23%	553,800
2026-06-23	88.51	91.63	88.51	91.40	+3.25%	480,900
2026-06-22	88.32	89.64	88.30	88.52	+0.51%	375,000
2026-06-18	87.80	89.35	87.47	88.07	+0.10%	945,600
2026-06-17	88.71	90.24	86.86	87.98	-1.61%	467,600
2026-06-16	90.58	90.79	89.22	89.42	-0.18%	392,000
2026-06-15	91.35	92.05	89.37	89.58	-0.78%	429,000
2026-06-12	90.08	91.08	89.73	90.28	+1.12%	306,700
2026-06-11	89.08	89.55	87.34	89.28	+1.28%	300,600
2026-06-10	88.78	89.70	87.89	88.15	-0.24%	331,000
2026-06-09	88.74	91.52	88.31	88.36	+0.58%	323,500
2026-06-08	88.16	89.67	87.75	87.85	+0.05%	193,400
2026-06-05	87.88	88.67	87.42	87.81	+0.17%	232,900
2026-06-04	85.99	88.42	85.56	87.66	+3.59%	427,200
2026-06-03	86.69	86.69	84.58	84.62	-3.57%	480,500
2026-06-02	85.98	88.24	85.82	87.75	+1.62%	270,800
2026-06-01	86.39	86.76	85.02	86.35	-0.64%	376,800
2026-05-29	87.08	87.67	86.47	86.91	-0.41%	457,500
2026-05-28	86.33	87.58	85.95	87.27	+0.20%	220,100
2026-05-27	88.02	88.61	86.84	87.10	-0.82%	311,600
2026-05-26	86.56	88.34	86.53	87.82	+2.03%	338,300
2026-05-22	85.56	86.60	85.29	86.07	+0.16%	273,900
2026-05-21	85.13	86.23	84.23	85.93	-0.05%	309,600
2026-05-20	83.95	86.25	83.03	85.97	+2.79%	323,019
2026-05-19	84.45	84.45	83.10	83.64	-0.98%	238,341
2026-05-18	84.91	84.91	83.26	84.47	+1.55%	278,883
2026-05-15	83.55	83.82	82.14	83.18	-0.31%	446,800
2026-05-14	83.50	84.86	83.12	83.44	+0.75%	375,800
2026-05-13	83.74	84.04	82.56	82.82	-1.84%	428,300
2026-05-12	85.78	86.46	82.86	84.37	-1.31%	335,211
2026-05-11	87.12	87.22	84.97	85.49	-1.71%	525,256
2026-05-08	87.71	88.48	86.87	86.98	-0.79%	284,400
2026-05-07	88.52	89.28	87.37	87.67	-0.41%	336,400
2026-05-06	88.38	90.11	87.56	88.03	+1.02%	451,000
2026-05-05	87.35	88.39	86.86	87.14	-0.16%	486,800
2026-05-04	85.80	90.05	85.78	87.28	-0.15%	842,600
2026-05-01	93.66	94.65	85.48	87.41	-9.36%	1,647,400
2026-04-30	94.10	97.33	93.89	96.44	+1.62%	370,200
2026-04-29	98.43	98.78	93.98	94.90	-4.03%	341,400
2026-04-28	99.51	99.93	98.42	98.89	+0.39%	389,700
2026-04-27	95.72	98.83	95.49	98.51	+3.15%	302,700
2026-04-24	97.72	98.02	95.06	95.50	-2.22%	348,300
2026-04-23	96.95	98.14	95.98	97.67	+1.09%	263,400
2026-04-22	96.92	97.66	95.90	96.62	+0.30%	293,800
2026-04-21	98.81	99.13	96.14	96.33	-2.67%	317,600
2026-04-20	96.35	99.15	94.71	98.97	+1.03%	252,900
2026-04-17	96.02	99.59	95.37	97.96	+3.40%	300,800
2026-04-16	94.47	95.34	93.60	94.74	-0.03%	290,000
2026-04-15	94.10	95.78	93.38	94.77	+0.86%	527,800
2026-04-14	93.37	94.51	92.47	93.96	+0.33%	204,700
2026-04-13	91.90	93.71	91.15	93.65	+1.24%	268,100
2026-04-10	93.14	93.14	92.00	92.50	-1.19%	283,800
2026-04-09	92.52	94.60	91.87	93.61	+0.49%	404,500
2026-04-08	93.35	95.40	92.53	93.15	+4.42%	1,032,600
2026-04-07	87.63	89.26	86.78	89.21	+2.80%	721,100
2026-04-06	85.46	86.92	84.91	86.78	+1.66%	251,400
2026-04-02	84.27	85.66	83.70	85.36	-0.71%	276,700
2026-04-01	85.82	87.30	85.74	85.97	+1.03%	321,000
2026-03-31	84.55	85.61	83.25	85.09	+2.67%	358,200
2026-03-30	83.79	84.42	82.81	82.88	-0.11%	339,200
2026-03-27	84.54	84.89	82.54	82.97	-2.33%	323,182
2026-03-26	84.75	86.13	84.50	84.95	-0.86%	258,922
2026-03-25	85.26	85.98	84.49	85.69	+1.44%	342,829
2026-03-24	84.46	85.16	82.26	84.47	+0.82%	342,056
2026-03-23	85.40	86.70	83.71	83.78	+1.02%	405,174
2026-03-20	83.15	83.49	82.02	82.93	-0.11%	1,058,892
2026-03-19	81.26	83.99	81.03	83.02	+1.52%	352,486
2026-03-18	83.13	83.63	81.65	81.78	-1.72%	601,957
2026-03-17	85.68	85.84	82.93	83.21	-1.47%	468,477
2026-03-16	85.91	86.80	84.42	84.45	-0.27%	485,842
2026-03-13	85.61	85.98	83.90	84.68	+0.02%	361,417
2026-03-12	83.69	85.56	83.25	84.66	-1.62%	470,644
2026-03-11	85.22	86.34	84.71	86.05	+0.16%	365,547
2026-03-10	85.62	87.53	84.18	85.91	+0.44%	388,131
2026-03-09	84.14	86.45	81.34	85.53	-0.71%	399,198
2026-03-06	85.34	86.23	83.50	86.14	-2.42%	361,641
2026-03-05	88.98	90.34	87.17	88.28	-2.06%	274,537
2026-03-04	90.30	91.27	88.91	90.14	+0.19%	300,001
2026-03-03	87.21	90.44	85.86	89.97	+0.56%	267,231
2026-03-02	85.00	89.71	84.01	89.47	+3.05%	351,593
2026-02-27	92.29	92.64	85.91	86.82	-8.89%	637,161
2026-02-26	95.60	97.50	94.07	95.29	+0.12%	245,930
2026-02-25	91.35	95.36	91.35	95.18	+4.27%	299,654
2026-02-24	91.04	91.95	89.50	91.28	+0.24%	338,726
2026-02-23	97.07	97.19	90.22	91.06	-6.43%	440,009
2026-02-20	97.00	97.99	95.68	97.32	+0.23%	337,037
2026-02-19	97.13	97.89	95.26	97.10	-0.60%	285,326
2026-02-18	96.79	99.68	96.79	97.69	+0.13%	327,633
2026-02-17	97.90	98.50	96.44	97.56	+0.29%	359,330
2026-02-13	94.50	97.69	93.27	97.28	+2.89%	395,548
2026-02-12	95.68	96.60	92.78	94.55	-0.17%	412,746
2026-02-11	98.83	99.53	94.27	94.71	-2.80%	319,671
2026-02-10	98.97	99.96	96.27	97.44	-1.71%	264,507
2026-02-09	100.10	101.92	99.04	99.14	-1.85%	316,676
2026-02-06	99.24	101.70	99.19	101.01	+2.80%	510,973
2026-02-05	99.26	100.59	97.30	98.26	-0.92%	452,691
2026-02-04	98.56	100.31	97.91	99.17	+1.42%	442,667
2026-02-03	98.99	100.83	96.72	97.78	-0.65%	509,261
2026-02-02	98.27	100.75	97.25	98.42	-0.58%	899,369
2026-01-30	97.99	99.53	95.79	98.99	+4.60%	936,211
2026-01-29	92.61	94.86	92.13	94.64	+3.03%	495,015
2026-01-28	92.58	93.55	91.85	91.86	-0.66%	332,203
2026-01-27	94.05	94.05	91.80	92.47	-1.06%	342,333
2026-01-26	92.08	93.69	91.58	93.46	+1.86%	289,278
2026-01-23	95.64	96.61	91.01	91.75	-4.71%	382,660
2026-01-22	96.45	99.81	96.10	96.29	+0.12%	407,882
2026-01-21	93.54	97.49	93.03	96.17	+3.45%	428,809
2026-01-20	92.66	94.75	92.66	92.96	-1.58%	320,492
2026-01-16	93.81	95.81	93.33	94.45	+0.67%	342,653
2026-01-15	92.31	94.39	92.31	93.82	+1.98%	239,203
2026-01-14	92.05	92.93	91.22	92.00	+0.33%	332,079
2026-01-13	92.12	92.30	90.81	91.70	+0.23%	222,700
2026-01-12	91.29	92.20	90.33	91.49	-0.93%	257,236
2026-01-09	93.24	93.98	91.54	92.35	-0.87%	237,929
2026-01-08	90.79	94.00	90.64	93.16	+2.47%	221,821
2026-01-07	91.00	91.22	89.11	90.91	+0.35%	323,564
2026-01-06	88.75	91.00	88.75	90.59	+1.22%	463,670
2026-01-05	87.37	90.82	87.00	89.50	+2.43%	469,654
2026-01-02	86.10	87.85	84.83	87.38	+1.42%	452,551
2025-12-31	87.37	87.37	85.54	86.16	-0.69%	392,514
2025-12-30	87.66	87.72	86.56	86.76	-0.95%	252,576
2025-12-29	88.56	88.56	86.74	87.59	-0.66%	219,356
2025-12-26	88.97	89.14	87.72	88.17	-0.83%	171,738
2025-12-24	88.59	89.21	88.11	88.91	+0.58%	166,602
2025-12-23	89.07	89.11	88.14	88.40	-0.54%	402,577
2025-12-22	88.64	89.32	87.83	88.88	+1.57%	515,877
2025-12-19	88.08	89.69	87.25	87.51	-0.96%	728,642
2025-12-18	88.68	89.00	87.00	88.36	+1.09%	473,885
2025-12-17	86.14	87.94	86.14	87.41	+1.40%	442,022
2025-12-16	86.37	87.03	86.08	86.20	+0.22%	458,680
2025-12-15	86.54	87.42	85.50	86.01	+0.69%	373,377
2025-12-12	86.24	86.24	84.52	85.42	-0.30%	306,742
2025-12-11	85.50	86.87	85.46	85.68	+0.05%	315,622
2025-12-10	82.95	86.64	82.95	85.64	+3.29%	329,331
2025-12-09	85.20	86.57	82.69	82.91	-2.60%	300,488
2025-12-08	85.26	86.37	84.07	85.12	+0.51%	386,888
2025-12-05	84.26	85.40	84.00	84.69	-0.12%	204,726
2025-12-04	84.54	85.93	82.30	84.79	+0.90%	308,219
2025-12-03	82.06	84.14	82.00	84.03	+2.98%	251,375
2025-12-02	83.52	83.57	81.42	81.60	-1.37%	205,059
2025-12-01	81.86	83.12	81.61	82.73	+0.67%	281,020
2025-11-28	82.78	82.78	81.48	82.18	+0.23%	122,089
2025-11-26	82.64	83.28	81.99	81.99	-0.77%	365,768
2025-11-25	81.11	83.43	80.18	82.63	+3.18%	251,786
2025-11-24	79.41	80.41	78.71	80.08	+0.77%	265,552
2025-11-21	77.44	80.41	76.98	79.47	+3.52%	369,696
2025-11-20	78.22	79.66	76.67	76.77	-0.40%	262,645
2025-11-19	76.88	78.03	76.33	77.08	+1.02%	288,881
2025-11-18	75.37	77.32	75.01	76.30	+0.93%	295,605
2025-11-17	78.78	79.26	74.89	75.60	-4.45%	353,708
2025-11-14	79.40	79.48	78.01	79.12	-0.91%	234,319
2025-11-13	81.49	82.48	79.15	79.85	-2.62%	291,375
2025-11-12	81.27	83.16	81.27	82.00	+0.09%	421,654
2025-11-11	81.87	83.31	80.92	81.93	-0.01%	224,810
2025-11-10	81.52	82.54	80.72	81.94	+1.21%	221,585
2025-11-07	79.61	81.02	79.03	80.96	+1.68%	227,271
2025-11-06	80.76	81.31	79.03	79.62	-1.40%	227,642
2025-11-05	79.11	81.14	78.41	80.75	+2.18%	292,345
2025-11-04	78.58	79.50	77.84	79.03	-0.44%	272,655
2025-11-03	77.39	79.38	76.41	79.38	+1.80%	432,290
2025-10-31	76.95	78.34	75.63	77.98	-1.69%	582,621
2025-10-30	78.18	79.68	78.18	79.32	+0.70%	346,836
2025-10-29	79.87	81.07	78.33	78.77	-2.33%	343,107
2025-10-28	80.09	80.78	79.27	80.65	+0.67%	199,000
2025-10-27	81.00	81.11	80.10	80.11	-0.36%	257,100
2025-10-24	80.14	80.73	79.76	80.40	+1.99%	246,500
2025-10-23	78.91	79.23	77.79	78.83	-0.18%	275,400
2025-10-22	79.49	79.68	78.40	78.97	-0.18%	280,100
2025-10-21	78.32	79.43	78.15	79.11	+0.70%	259,000
2025-10-20	77.48	78.91	76.98	78.56	+2.69%	342,900

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+11.14%). 가장 약한 달: 2월 (-7.44%). 일별 데이터 2년치(2025–2026) 기준.

1월+7.45%
2월-7.44%
3월-3.67%
4월+5.40%
5월+2.80%
6월+11.14%
7월+6.37%
8월+0.71%
9월-7.27%
10월-6.64%
11월+3.53%
12월+4.15%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Axos Financial Inc (AX)의 최근 종가는 얼마입니까?

2026-10-16 기준 88.14. Closelook 데이터 레이크의 일별 가격 기록 기준.

AX의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 105.74, 최저 74.89 (2026-10-16 기준).

Axos Financial Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AX의 가장 강한 달은 6월(평균 +11.14%), 가장 약한 달은 2월(평균 -7.44%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.