AXIA Energia (AXIA) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	1.77	1.82	1.76	1.80	+2.27%	6,563,100
2026-09-01	1.82	1.83	1.73	1.76	-3.30%	11,849,300
2026-08-28	1.90	1.90	1.81	1.82	-3.70%	8,713,900
2026-08-27	1.89	1.91	1.87	1.89	+0.00%	4,030,700
2026-08-26	1.90	1.92	1.88	1.89	-0.53%	5,027,200
2026-08-24	1.89	1.92	1.88	1.90	+0.53%	5,255,300
2026-08-21	1.91	1.92	1.87	1.89	-1.56%	8,394,000
2026-08-20	1.90	1.92	1.89	1.92	+1.05%	7,682,500
2026-08-19	1.88	1.90	1.86	1.90	-80.21%	7,895,800
2026-08-18	9.72	9.82	9.49	9.60	-1.23%	646,310
2026-08-17	9.53	9.72	9.50	9.72	+1.99%	698,185
2026-08-14	9.60	9.60	9.27	9.53	-0.31%	1,202,103
2026-08-13	9.60	9.75	9.54	9.56	-0.31%	2,545,387
2026-08-12	9.51	9.73	9.51	9.59	+0.63%	6,038,239
2026-08-11	10.10	10.23	9.48	9.53	-7.39%	5,579,186
2026-08-10	10.40	10.50	9.77	10.29	+0.00%	5,634,840
2026-08-07	10.52	11.00	10.16	10.29	+0.68%	1,020,757
2026-08-06	10.50	10.72	10.01	10.22	-2.39%	21,164,551
2026-08-05	10.67	10.67	10.43	10.47	-0.29%	5,257,468
2026-08-04	10.70	10.70	10.46	10.50	-0.57%	1,885,839
2026-08-03	10.44	10.60	10.32	10.56	+0.86%	1,596,568
2026-07-31	10.57	10.72	10.45	10.47	-0.29%	1,612,400
2026-07-30	10.19	10.51	10.19	10.50	+4.69%	1,449,200
2026-07-29	10.15	10.18	9.98	10.03	-1.57%	4,009,400
2026-07-28	10.25	10.35	10.17	10.19	+1.29%	2,467,100
2026-07-27	10.05	10.11	10.00	10.06	+1.51%	2,020,700
2026-07-24	10.07	10.14	9.91	9.91	-2.08%	1,383,000
2026-07-23	10.06	10.18	10.02	10.12	-1.27%	2,009,700
2026-07-22	9.93	10.27	9.93	10.25	+2.71%	1,396,700
2026-07-21	9.89	10.01	9.82	9.98	+0.50%	1,411,517
2026-07-20	9.86	9.97	9.82	9.93	+1.43%	2,423,330
2026-07-17	9.72	9.88	9.70	9.79	+1.03%	2,160,000
2026-07-16	9.76	9.88	9.67	9.69	-2.32%	1,239,800
2026-07-15	10.24	10.24	9.85	9.92	-3.60%	2,480,700
2026-07-14	10.32	10.43	10.25	10.29	+0.78%	1,340,700
2026-07-13	10.46	10.50	10.18	10.21	-2.67%	2,146,700
2026-07-10	10.30	10.55	10.29	10.49	+3.76%	2,297,500
2026-07-09	10.25	10.29	10.08	10.11	-1.84%	2,639,600
2026-07-08	10.28	10.34	10.20	10.30	-0.19%	1,571,800
2026-07-07	10.43	10.50	10.26	10.32	-1.05%	1,981,600
2026-07-06	10.35	10.47	10.22	10.43	+0.48%	1,789,000
2026-07-02	10.51	10.67	10.35	10.38	+0.10%	1,875,200
2026-07-01	10.30	10.45	10.24	10.37	-1.80%	2,076,700
2026-06-30	10.49	10.58	10.43	10.56	-1.68%	1,148,500
2026-06-29	10.78	10.79	10.68	10.74	-0.74%	3,889,700
2026-06-26	10.55	10.83	10.52	10.82	+1.98%	2,439,500
2026-06-25	10.61	10.73	10.54	10.61	+1.73%	1,837,500
2026-06-24	10.42	10.51	10.24	10.43	-0.48%	1,636,400
2026-06-23	10.12	10.50	10.12	10.48	+1.65%	2,162,400
2026-06-22	10.25	10.38	10.17	10.31	+3.31%	1,347,800
2026-06-18	10.07	10.21	9.93	9.98	-3.11%	2,760,000
2026-06-17	10.63	10.72	10.23	10.30	-1.15%	2,724,900
2026-06-16	10.47	10.57	10.32	10.42	-0.48%	1,321,500
2026-06-15	10.62	10.68	10.39	10.47	+1.85%	2,251,300
2026-06-12	10.35	10.38	10.22	10.28	-0.10%	1,948,900
2026-06-11	9.98	10.35	9.88	10.29	+5.65%	3,659,800
2026-06-10	9.60	9.82	9.60	9.74	-0.92%	1,775,000
2026-06-09	9.89	9.90	9.72	9.83	+1.03%	1,840,800
2026-06-08	9.75	9.82	9.66	9.73	-0.71%	1,506,000
2026-06-05	9.90	9.98	9.77	9.80	-1.80%	1,605,100
2026-06-04	10.05	10.10	9.95	9.98	-0.40%	1,004,600
2026-06-03	10.10	10.23	9.97	10.02	-3.19%	2,073,600
2026-06-02	10.26	10.46	10.24	10.35	+1.77%	2,779,100
2026-06-01	10.24	10.27	10.14	10.17	-1.83%	2,183,400
2026-05-29	10.20	10.39	10.08	10.36	-0.58%	3,397,100
2026-05-28	10.41	10.59	10.36	10.42	-0.10%	2,509,100
2026-05-27	10.53	10.59	10.41	10.43	-2.34%	2,958,200
2026-05-26	10.79	10.84	10.51	10.68	-0.84%	2,310,500
2026-05-22	10.79	10.84	10.58	10.77	-1.64%	1,565,300
2026-05-21	10.86	11.12	10.76	10.95	-0.82%	1,960,600
2026-05-20	10.87	11.11	10.84	11.04	+3.27%	1,849,000
2026-05-19	10.55	10.85	10.53	10.69	-1.66%	1,269,400
2026-05-18	10.95	10.99	10.80	10.87	+0.46%	1,655,700
2026-05-15	10.75	10.87	10.69	10.82	-2.43%	2,963,900
2026-05-14	11.09	11.16	11.04	11.09	+0.91%	1,194,600
2026-05-13	11.56	11.56	10.97	10.99	-6.39%	2,744,900
2026-05-12	11.57	11.84	11.57	11.74	+0.51%	1,693,200
2026-05-11	12.00	12.00	11.62	11.68	-2.59%	2,139,500
2026-05-08	11.99	12.10	11.92	11.99	+1.70%	1,903,300
2026-05-07	12.17	12.17	11.69	11.79	-6.58%	3,500,600
2026-05-06	12.67	12.71	12.55	12.62	+0.24%	2,138,800
2026-05-05	12.56	12.69	12.46	12.59	+1.29%	1,111,230
2026-05-04	12.54	12.78	12.39	12.43	-0.16%	1,803,885
2026-05-01	12.50	12.66	12.43	12.45	-0.80%	1,026,100
2026-04-30	12.32	12.58	12.25	12.55	+4.06%	1,444,700
2026-04-29	12.23	12.36	12.06	12.06	-3.67%	2,975,100
2026-04-28	12.38	12.55	12.29	12.52	-0.24%	2,428,300
2026-04-27	12.66	12.69	12.53	12.55	-0.48%	1,485,400
2026-04-24	12.65	12.66	12.49	12.61	-0.39%	1,786,900
2026-04-23	12.82	12.91	12.58	12.66	-0.24%	1,777,200
2026-04-22	12.92	12.92	12.59	12.69	-0.70%	1,663,700
2026-04-21	12.93	12.93	12.77	12.78	-0.93%	1,033,100
2026-04-20	12.93	13.02	12.84	12.90	+0.70%	3,062,700
2026-04-17	13.25	13.39	12.65	12.81	-2.14%	5,325,500
2026-04-16	13.27	13.29	13.06	13.09	-1.58%	1,548,600
2026-04-15	13.49	13.49	13.25	13.30	-0.97%	2,117,900
2026-04-14	13.32	13.54	13.32	13.43	+2.36%	2,433,800
2026-04-13	12.80	13.15	12.79	13.12	+0.69%	3,363,100
2026-04-10	12.98	13.07	12.82	13.03	+3.09%	5,966,100
2026-04-09	12.25	12.70	12.25	12.64	+4.20%	5,853,300
2026-04-08	12.33	12.33	12.06	12.13	+5.57%	4,286,400
2026-04-07	11.32	11.50	11.11	11.49	+0.26%	3,108,000
2026-04-06	11.49	11.60	11.42	11.46	-0.43%	2,547,900
2026-04-02	11.24	11.66	11.18	11.51	-0.43%	4,081,700
2026-04-01	11.47	11.67	11.42	11.56	+2.48%	2,219,400
2026-03-31	11.04	11.34	10.89	11.28	+5.32%	3,833,200
2026-03-30	10.91	10.91	10.64	10.71	+0.00%	2,296,200
2026-03-27	10.67	10.98	10.66	10.71	-1.11%	2,496,600
2026-03-26	11.10	11.25	10.81	10.83	-3.30%	2,175,100
2026-03-25	11.26	11.32	11.11	11.20	+1.91%	3,199,100
2026-03-24	10.86	11.06	10.76	10.99	-1.43%	3,520,200
2026-03-23	10.91	11.30	10.81	11.15	+6.19%	2,432,900
2026-03-20	10.96	10.99	10.41	10.50	-5.32%	3,377,300
2026-03-19	10.67	11.25	10.58	11.09	+1.00%	3,708,700
2026-03-18	11.08	11.29	10.97	10.98	-1.17%	2,610,600
2026-03-17	11.49	11.49	11.06	11.11	-1.42%	2,522,700
2026-03-16	11.20	11.36	11.12	11.27	+3.02%	1,771,200
2026-03-13	11.42	11.47	10.86	10.94	-1.44%	3,980,700
2026-03-12	11.50	11.53	11.08	11.10	-5.77%	2,362,400
2026-03-11	11.76	11.98	11.62	11.78	-0.59%	1,381,600
2026-03-10	11.62	12.06	11.48	11.85	+2.24%	1,749,500
2026-03-09	11.26	11.65	11.13	11.59	+2.57%	3,210,400
2026-03-06	10.96	11.40	10.90	11.30	-0.26%	3,045,200
2026-03-05	11.45	11.50	11.16	11.33	-3.98%	2,719,600
2026-03-04	11.75	11.84	11.55	11.80	+4.61%	2,572,500
2026-03-03	11.19	11.52	10.97	11.28	-6.16%	3,267,700
2026-03-02	11.66	12.14	11.63	12.02	-0.50%	1,889,100
2026-02-27	11.90	12.09	11.83	12.08	-1.63%	2,522,900
2026-02-26	12.23	12.31	12.05	12.28	+1.40%	4,822,300
2026-02-25	11.86	12.16	11.86	12.11	+1.68%	3,313,600
2026-02-24	11.75	11.98	11.75	11.91	+1.71%	1,801,300
2026-02-23	11.86	11.96	11.63	11.71	-1.43%	1,314,000
2026-02-20	11.72	11.95	11.69	11.88	+1.37%	3,245,800
2026-02-19	11.22	11.73	11.20	11.72	+4.92%	2,142,800
2026-02-18	11.26	11.35	10.97	11.17	+0.09%	1,427,500
2026-02-17	11.19	11.25	11.11	11.16	-0.45%	816,400
2026-02-13	11.20	11.25	11.06	11.21	-1.06%	1,671,800
2026-02-12	11.50	11.53	11.28	11.33	-1.73%	2,227,700
2026-02-11	11.61	11.61	11.37	11.53	+1.59%	1,322,800
2026-02-10	11.39	11.55	11.31	11.35	+0.35%	1,973,800
2026-02-09	11.01	11.33	11.01	11.31	+2.26%	1,318,500
2026-02-06	11.00	11.11	10.87	11.06	+2.31%	2,393,600
2026-02-05	10.79	10.97	10.70	10.81	+3.05%	2,952,200
2026-02-04	10.78	10.81	10.37	10.49	-3.50%	3,549,900
2026-02-03	10.93	10.99	10.74	10.87	+2.55%	2,194,900
2026-02-02	10.47	10.68	10.47	10.60	+2.71%	2,389,300
2026-01-30	10.50	10.56	10.20	10.32	-2.46%	1,590,200
2026-01-29	10.78	10.80	10.34	10.58	-1.03%	1,783,500
2026-01-28	10.60	10.73	10.49	10.69	+2.20%	2,230,500
2026-01-27	10.36	10.47	10.27	10.46	+2.55%	1,495,300
2026-01-26	10.22	10.31	10.11	10.20	-1.07%	2,693,500
2026-01-23	10.20	10.37	10.14	10.31	-0.58%	1,601,400
2026-01-22	10.13	10.46	10.13	10.37	+4.54%	1,691,500
2026-01-21	9.86	9.96	9.80	9.92	+3.44%	2,493,200
2026-01-20	9.42	9.65	9.40	9.59	+1.27%	2,268,700
2026-01-16	9.54	9.55	9.42	9.47	-1.25%	1,447,600
2026-01-15	9.53	9.65	9.52	9.59	+1.80%	1,380,200
2026-01-14	9.29	9.44	9.29	9.42	+2.39%	1,246,300
2026-01-13	9.45	9.45	9.17	9.20	-2.65%	890,900
2026-01-12	9.44	9.54	9.44	9.45	-1.66%	746,200
2026-01-09	9.67	9.76	9.58	9.61	+0.73%	2,316,400
2026-01-08	9.44	9.57	9.40	9.54	+2.80%	982,800
2026-01-07	9.55	9.56	9.24	9.28	-3.23%	2,838,700
2026-01-06	9.59	9.74	9.57	9.59	+2.35%	1,451,800
2026-01-05	9.19	9.40	9.07	9.37	+1.30%	1,578,600
2026-01-02	9.27	9.32	9.20	9.25	+0.98%	1,294,600
2025-12-31	9.21	9.21	9.10	9.16	-0.11%	725,500
2025-12-30	9.15	9.25	9.10	9.17	-18.96%	1,461,700
2025-12-29	11.29	11.42	11.26	11.31	-0.67%	1,149,400
2025-12-26	11.37	11.49	11.25	11.39	-0.55%	1,837,300
2025-12-24	11.50	11.58	11.40	11.45	+0.22%	582,400
2025-12-23	11.26	11.54	11.16	11.43	+2.26%	2,060,000
2025-12-22	11.72	12.17	11.09	11.18	-22.50%	6,064,600
2025-12-19	14.62	14.89	14.42	14.42	-0.35%	2,205,700
2025-12-18	14.42	14.50	14.23	14.47	+1.42%	2,275,500
2025-12-17	14.11	14.35	13.99	14.27	-2.25%	3,368,000
2025-12-16	14.78	14.93	14.59	14.60	-3.83%	2,296,600
2025-12-15	15.03	15.31	15.00	15.18	+2.39%	2,332,600
2025-12-12	14.94	14.99	14.70	14.83	+1.12%	1,149,700
2025-12-11	14.55	14.79	14.55	14.66	+0.09%	2,027,100
2025-12-10	14.89	14.91	14.61	14.65	-2.77%	910,200
2025-12-09	14.60	15.12	14.60	15.07	+1.97%	1,248,900
2025-12-08	14.98	15.04	14.64	14.78	+1.39%	2,646,900
2025-12-05	15.68	15.99	14.51	14.57	-7.53%	5,239,000
2025-12-04	15.72	15.91	15.60	15.76	+2.55%	2,314,100
2025-12-03	15.36	15.42	15.12	15.37	+1.93%	2,728,300
2025-12-02	14.91	15.09	14.90	15.08	+3.11%	1,955,300
2025-12-01	14.60	14.72	14.52	14.62	-1.45%	1,485,200
2025-11-28	14.74	14.86	14.69	14.84	-1.43%	661,100
2025-11-26	14.84	15.15	14.84	15.05	+2.67%	1,392,500
2025-11-25	14.42	14.70	14.36	14.66	+1.66%	1,346,900
2025-11-24	14.33	14.43	14.30	14.42	+1.51%	723,000
2025-11-21	14.11	14.24	14.04	14.21	+1.17%	1,168,400
2025-11-20	14.54	14.57	14.04	14.04	-1.85%	1,037,700
2025-11-19	14.51	14.57	14.28	14.31	-1.39%	1,215,300
2025-11-18	14.40	14.57	14.36	14.51	+0.35%	1,181,600
2025-11-17	14.35	14.61	14.35	14.46	-2.88%	1,910,100
2025-11-14	14.72	15.07	14.64	14.89	+2.08%	3,745,200
2025-11-13	14.70	14.72	14.51	14.59	-0.26%	1,427,400
2025-11-12	14.46	14.70	14.42	14.62	+0.70%	1,825,400
2025-11-11	14.55	14.71	14.35	14.52	+3.05%	2,433,600
2025-11-10	13.79	14.23	13.46	14.09	+1.18%	1,704,100
2025-11-07	13.55	13.95	13.53	13.93	+1.01%	2,185,300
2025-11-06	14.19	14.23	13.76	13.79	+1.96%	2,616,100
2025-11-05	13.37	13.64	13.35	13.53	+2.59%	3,400,000
2025-11-04	13.31	13.35	13.18	13.18	-0.86%	2,570,400
2025-11-03	13.22	13.34	13.12	13.30	+1.74%	1,836,100
2025-10-31	13.07	13.13	13.01	13.07	+0.10%	2,161,000
2025-10-30	12.86	13.07	12.86	13.06	+0.58%	2,206,500
2025-10-29	13.01	13.05	12.91	12.98	+1.08%	2,346,000
2025-10-28	12.74	12.94	12.74	12.84	+0.00%	1,834,100
2025-10-27	12.69	12.96	12.68	12.84	+1.60%	2,649,900
2025-10-24	12.77	12.81	12.63	12.64	-0.40%	1,572,700
2025-10-23	12.77	12.77	12.59	12.69	+0.40%	1,995,500
2025-10-22	12.82	12.82	12.64	12.64	-1.38%	2,050,800
2025-10-21	12.89	12.94	12.81	12.82	-0.78%	2,177,800
2025-10-20	12.88	13.05	12.78	12.92	+1.69%	3,568,500
2025-10-17	12.29	12.74	12.29	12.70	+2.55%	1,778,500
2025-10-16	12.16	12.49	12.16	12.39	+0.93%	1,248,800
2025-10-15	12.25	12.44	12.24	12.27	+2.42%	2,274,900
2025-10-14	12.01	12.02	11.90	11.98	-0.84%	1,922,700
2025-10-13	12.21	12.21	12.07	12.09	+1.27%	1,357,500
2025-10-10	12.20	12.25	11.78	11.93	-2.48%	3,112,500
2025-10-09	12.54	12.55	12.20	12.24	-1.02%	1,194,400
2025-10-08	12.39	12.43	12.29	12.36	+1.66%	1,489,400
2025-10-07	12.29	12.29	12.11	12.16	-2.53%	1,194,000
2025-10-06	12.39	12.49	12.31	12.48	+0.51%	1,781,700
2025-10-03	12.35	12.44	12.24	12.41	+0.20%	1,367,800
2025-10-02	12.46	12.54	12.22	12.39	-1.11%	1,443,700
2025-10-01	12.58	12.67	12.44	12.53	+0.00%	1,159,500
2025-09-30	12.63	12.65	12.41	12.53	+0.10%	1,791,200
2025-09-29	12.00	12.53	11.96	12.51	+4.65%	2,513,500
2025-09-26	11.97	12.00	11.90	11.96	+0.74%	835,900
2025-09-25	12.02	12.05	11.83	11.87	-1.16%	1,427,500
2025-09-24	12.00	12.03	11.93	12.01	-1.25%	1,130,000
2025-09-23	11.87	12.16	11.83	12.16	+2.77%	1,663,500
2025-09-22	11.85	11.91	11.67	11.83	-1.88%	2,212,500
2025-09-19	11.81	12.06	11.77	12.06	+3.69%	2,625,800
2025-09-18	11.62	11.81	11.55	11.63	+0.11%	2,091,500
2025-09-17	11.49	11.77	11.48	11.62	+1.55%	3,667,900
2025-09-16	11.47	11.47	11.30	11.44	+0.44%	1,704,600
2025-09-15	11.29	11.43	11.25	11.39	+4.04%	2,587,100
2025-09-12	10.82	10.96	10.81	10.95	+0.46%	1,608,400
2025-09-11	10.71	10.96	10.71	10.90	+1.65%	1,048,800
2025-09-10	10.67	10.81	10.67	10.72	+0.71%	1,886,400
2025-09-09	10.51	10.68	10.51	10.65	+1.08%	1,488,900
2025-09-08	10.66	10.67	10.46	10.53	-1.42%	1,270,400
2025-09-05	10.68	10.72	10.57	10.68	+2.17%	4,151,400
2025-09-04	10.36	10.51	10.32	10.46	+1.35%	1,883,400
2025-09-03	10.41	10.46	10.28	10.32	-0.37%	946,400

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 9월 (+20.98%). 가장 약한 달: 12월 (-37.36%). 일별 데이터 2년치(2025–2026) 기준.

1월+9.80%
2월+8.73%
3월+1.29%
4월+7.90%
5월-10.49%
6월+2.81%
7월-4.15%
8월-30.79%
9월+20.98%
10월+4.33%
11월+11.59%
12월-37.36%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

AXIA Energia (AXIA)의 최근 종가는 얼마입니까?

2026-09-02 기준 1.80. Closelook 데이터 레이크의 일별 가격 기록 기준.

AXIA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 15.99, 최저 1.73 (2026-09-02 기준).

AXIA Energia이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AXIA의 가장 강한 달은 9월(평균 +20.98%), 가장 약한 달은 12월(평균 -37.36%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 416개로 계산.