—
C+
C+ The full Closelooknet — membership. Open the C+ overview

XAIX.XETRA (XAIX.XETRA) — 주가 히스토리

2026-10-07 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-07226.60227.30225.05226.50+0.04%26,532
2026-10-06225.85226.90225.30226.40+0.38%25,345
2026-10-05224.80226.25224.10225.55+0.80%35,139
2026-10-02223.20225.40223.10223.75+1.34%29,769
2026-10-01221.55222.15220.00220.80+0.25%41,461
2026-09-30218.25220.35217.30220.25+0.94%17,257
2026-09-29217.80219.20217.35218.20+0.55%20,667
2026-09-28219.00219.05216.30217.00-1.65%15,500
2026-09-25221.80222.20219.80220.65+0.34%27,615
2026-09-24219.55220.50218.35219.90-0.61%14,823
2026-09-23221.25221.80220.00221.25+0.39%18,207
2026-09-22220.40221.55220.05220.40+0.73%27,816
2026-09-21215.80218.80215.50218.80+2.87%25,474
2026-09-18215.25215.65212.55212.70-0.72%15,811
2026-09-17211.80214.25211.60214.25+1.64%15,544
2026-09-16210.20211.15209.55210.80+0.72%24,968
2026-09-15209.00210.15207.60209.30+0.12%39,413
2026-09-14207.15209.05206.40209.05+0.05%54,485
2026-09-11206.75209.40206.70208.95+1.16%17,109
2026-09-10208.25208.35205.85206.55-0.94%15,461
2026-09-09208.45209.20207.10208.50-0.02%15,818
2026-09-08208.50209.00207.30208.55+0.12%20,227
2026-09-07209.15209.30207.90208.30+0.34%46,573
2026-09-04207.95208.70207.45207.60+0.17%19,532
2026-09-03203.70207.25203.70207.25+1.89%25,859
2026-09-02203.95204.15202.50203.40-0.64%24,312
2026-09-01207.50207.50203.95204.70-0.73%41,721
2026-08-31206.95207.65206.05206.20-1.25%15,841
2026-08-28206.35208.95205.85208.80+1.66%21,570
2026-08-27204.05206.00204.00205.40+1.96%25,013
2026-08-26200.35201.75199.50201.45+0.42%15,299
2026-08-25200.65201.65199.96200.60+0.69%27,001
2026-08-24200.05200.70198.22199.22-1.28%25,239
2026-08-21201.60202.15200.30201.80+0.52%29,772
2026-08-20203.45203.60200.15200.75-0.99%48,425
2026-08-19203.85204.40200.90202.75-0.64%38,296
2026-08-18206.25206.40203.80204.05-2.51%47,008
2026-08-17209.85210.00208.50209.30+0.19%32,209
2026-08-14210.90211.50208.90208.90-0.48%23,054
2026-08-13208.70211.00208.20209.90+1.18%35,342
2026-08-12206.95208.20206.65207.45+0.66%28,510
2026-08-11206.55207.40204.90206.10-0.12%25,079
2026-08-10205.20206.75204.00206.35+0.83%24,627
2026-08-07203.85205.15203.20204.65+0.37%50,205
2026-08-06203.35204.50200.75203.90-0.83%46,381
2026-08-05206.80207.60205.45205.60+0.05%79,941
2026-08-04201.00205.60200.40205.50+3.66%24,069
2026-08-03196.46198.28194.24198.24+2.57%85,394
2026-07-31195.60197.06192.90193.28+1.64%41,970
2026-07-30186.96191.08185.76190.16+0.45%57,543
2026-07-29190.70191.60188.84189.30-1.02%37,899
2026-07-28191.52192.00188.00191.26-0.60%77,558
2026-07-27195.22196.16191.80192.42-0.77%23,682
2026-07-24193.40194.82192.24193.92+0.30%50,530
2026-07-23196.84197.72193.06193.34-2.04%32,912
2026-07-22197.56198.22196.64197.36-0.68%22,961
2026-07-21197.54199.18196.68198.72+1.07%77,985
2026-07-20194.02197.70193.84196.62+1.68%113,038
2026-07-17190.58194.58188.30193.38-1.35%71,672
2026-07-16198.58198.72194.28196.02-1.60%93,937
2026-07-15205.80205.80198.82199.20-2.16%70,661
2026-07-14201.80203.70199.50203.60+0.69%81,068
2026-07-13200.05202.70199.38202.20-1.84%32,748
2026-07-10205.65207.30204.85206.00-0.65%70,545
2026-07-09203.30207.85203.20207.35+3.83%45,207
2026-07-08200.65202.20196.36199.70-0.47%65,953
2026-07-07204.00204.20199.60200.65-3.58%89,490
2026-07-06205.95208.70205.40208.10+1.17%56,519
2026-07-03204.40206.10204.30205.70+1.61%21,583
2026-07-02203.75207.35200.45202.45-3.34%127,135
2026-07-01210.10210.65207.40209.45-1.13%70,849
2026-06-30210.60212.45209.50211.85+2.72%49,864
2026-06-29207.90208.60202.10206.25-1.39%82,929
2026-06-26207.90209.30204.80209.15-0.69%87,128
2026-06-25216.90217.45208.55210.60+0.12%131,299
2026-06-24211.35212.30208.40210.35+0.43%96,493
2026-06-23209.05211.70205.85209.45-3.39%96,032
2026-06-22216.70220.00216.35216.80+1.05%106,771
2026-06-19215.40215.40213.50214.55-0.39%39,689
2026-06-18213.45216.10212.85215.40+2.79%99,302
2026-06-17210.40210.90207.45209.55+0.48%70,024
2026-06-16211.45213.15208.10208.55-1.39%95,319
2026-06-15208.90211.50208.65211.50+2.84%67,243
2026-06-12201.70206.05200.95205.65+3.39%52,230
2026-06-11197.58200.40196.62198.90+0.30%82,171
2026-06-10198.92202.50195.18198.30-0.31%126,681
2026-06-09207.85207.90198.92198.92-3.15%107,722
2026-06-08200.65206.60200.25205.40+0.32%117,616
2026-06-05208.20210.40204.65204.75-4.08%82,079
2026-06-04214.75214.85210.35213.45-2.02%80,289
2026-06-03220.60221.55216.85217.85-1.11%100,436
2026-06-02219.55220.85218.20220.30+0.02%119,046
2026-06-01216.65220.25215.50220.25+4.26%114,513
2026-05-29209.05212.00208.60211.25+2.28%87,002
2026-05-28203.10206.70202.65206.55+2.18%58,747
2026-05-27203.75205.60201.55202.15-0.57%153,652
2026-05-26200.40203.85199.56203.30+1.60%84,172
2026-05-25199.80200.50199.02200.10+1.11%41,065
2026-05-22196.34197.96195.26197.90+1.98%60,456
2026-05-21193.34194.78192.80194.06+0.65%81,858
2026-05-20190.32193.00190.32192.80+2.06%42,537
2026-05-19189.34190.54187.00188.90-0.34%70,398
2026-05-18190.56192.94188.80189.54-0.85%75,075
2026-05-15191.76191.88188.70191.16-2.02%81,429
2026-05-14193.86195.38192.54195.10+1.90%60,664
2026-05-13191.06192.28189.16191.46+3.12%70,942
2026-05-12189.06189.66185.08185.66-3.29%105,959
2026-05-11191.26192.58190.20191.98+2.02%118,606
2026-05-08185.14188.20184.52188.18+1.66%49,858
2026-05-07184.62185.66183.30185.10+1.06%78,272
2026-05-06182.38184.56181.20183.16+1.32%75,806
2026-05-05177.20180.94177.14180.78+2.55%59,628
2026-05-04176.00177.78173.74176.28+4.14%110,333
2026-04-30170.02171.42167.80169.28-0.41%48,383
2026-04-29169.82170.36168.84169.98+1.63%25,384
2026-04-28169.82169.90167.20167.26-1.48%47,944
2026-04-27169.34170.38168.58169.78+0.78%29,008
2026-04-24167.62168.98167.30168.46+0.69%27,336
2026-04-23167.24167.84166.00167.30-0.44%42,595
2026-04-22166.42168.22166.28168.04+1.35%36,666
2026-04-21165.58166.94165.48165.80+1.07%33,357
2026-04-20163.90165.04163.28164.04-0.92%36,402
2026-04-17162.66165.76162.60165.56+1.92%32,622
2026-04-16161.00162.46160.54162.44+2.18%43,022
2026-04-15157.70159.22157.56158.98+1.44%33,814
2026-04-14155.06156.72155.06156.72+2.12%25,663
2026-04-13151.10153.46150.84153.46+0.91%11,682
2026-04-10153.06153.24151.68152.08-0.04%23,195
2026-04-09153.36153.40151.28152.14-1.08%30,619
2026-04-08155.62156.30153.16153.80+3.69%55,239
2026-04-07149.46150.30147.32148.32+0.26%35,293
2026-04-02145.08148.58143.96147.94-0.43%25,842
2026-04-01147.48148.60146.24148.58+4.03%85,010
2026-03-31141.82143.08141.46142.82-0.67%30,368
2026-03-30143.34144.82142.66143.78+0.00%19,543
2026-03-27146.96146.96143.20143.78-2.14%35,805
2026-03-26148.74148.82146.86146.92-2.35%14,690
2026-03-25150.92151.20149.20150.46+0.62%19,093
2026-03-24151.42151.82148.84149.54-1.07%16,233
2026-03-23147.90153.98147.50151.16+0.16%79,645
2026-03-20153.64153.90150.92150.92-1.33%24,624
2026-03-19154.54154.86151.86152.96-1.77%16,064
2026-03-18157.86158.22155.66155.72-0.19%22,500
2026-03-17154.80156.76154.38156.02+0.37%17,940
2026-03-16155.56156.02154.48155.44+1.57%36,113
2026-03-13152.16155.00152.10153.04+0.01%24,482
2026-03-12154.08154.12152.00153.02-0.78%27,241
2026-03-11153.82155.14152.92154.22-0.09%19,949
2026-03-10153.20154.46152.26154.36+2.37%25,328
2026-03-09149.20150.94148.42150.78-0.84%34,197
2026-03-06154.30154.32150.62152.06-0.77%15,592
2026-03-05153.10154.60152.00153.24+0.17%16,458
2026-03-04148.86153.58148.74152.98+2.05%43,089
2026-03-03149.96150.20147.28149.90-1.82%66,956
2026-03-02150.00153.10149.44152.68+0.59%122,817
2026-02-27152.68152.96150.14151.78-0.69%96,587
2026-02-26154.06154.50151.30152.84+0.28%93,545
2026-02-25150.62152.90150.60152.42+1.29%45,263
2026-02-24149.14151.00148.56150.48+1.14%36,914
2026-02-23150.58151.40148.32148.78-2.32%31,244
2026-02-20151.50152.80150.04152.32+0.98%63,755
2026-02-19151.66151.72150.40150.84-0.32%59,851
2026-02-18149.44151.32148.50151.32+1.57%104,539
2026-02-17149.60150.00147.50148.98-0.37%166,652
2026-02-16150.34150.80149.34149.54-0.25%43,151
2026-02-13149.20150.12147.26149.92+0.71%83,715
2026-02-12152.34152.90148.48148.86-1.59%48,220
2026-02-11151.80153.76150.70151.26-0.90%71,366
2026-02-10152.44153.56151.72152.64+0.00%29,464
2026-02-09151.44152.68149.30152.64+1.07%58,906
2026-02-06147.72151.02147.52151.02+0.80%64,832
2026-02-05151.68152.02147.72149.82-1.24%160,654
2026-02-04154.82154.98151.64151.70-2.04%106,096
2026-02-03158.70158.90154.62154.86-1.63%66,494
2026-02-02152.46157.50152.30157.42+0.78%88,721
2026-01-30154.70156.72154.52156.20+1.67%109,364
2026-01-29157.84157.98152.78153.64-2.56%107,054
2026-01-28157.64158.36157.26157.68+1.17%53,664
2026-01-27157.22157.42155.66155.86+0.26%36,833
2026-01-26154.38155.50153.34155.46-0.37%49,935
2026-01-23155.84156.42154.98156.04-0.09%54,548
2026-01-22155.40156.36155.40156.18+1.21%80,930
2026-01-21153.02154.86151.90154.32+0.43%70,787
2026-01-20153.10153.70151.12153.66-0.54%60,357
2026-01-19154.70155.20154.04154.50-1.78%65,195
2026-01-16158.16158.36156.66157.30-0.81%76,146
2026-01-15157.44159.04157.34158.58+1.54%113,708
2026-01-14158.64158.70156.00156.18-1.90%81,407
2026-01-13159.18160.16158.34159.20-0.04%119,110
2026-01-12157.66159.44156.94159.26-0.01%118,281
2026-01-09158.18159.56158.10159.28+1.03%70,877
2026-01-08159.10159.68157.52157.66-1.23%107,830
2026-01-07158.82159.78158.54159.62+1.20%70,162
2026-01-06156.76158.08156.12157.72+0.33%55,868
2026-01-05156.58157.76156.50157.20+1.69%66,540
2026-01-02156.24157.00153.92154.58-0.63%96,725
2025-12-30155.20155.60155.20155.56+0.44%19,228
2025-12-29155.28155.36154.38154.88+0.83%66,630
2025-12-23153.50153.80153.00153.60+0.12%16,901
2025-12-22153.78153.94153.06153.42+0.41%23,696
2025-12-19151.52152.86150.96152.80+0.83%36,918
2025-12-18149.54151.68149.54151.54+1.58%41,717
2025-12-17151.32151.90149.10149.18-0.37%98,291
2025-12-16149.06150.26148.92149.74-0.93%60,484
2025-12-15152.36152.86150.34151.14-0.26%74,105
2025-12-12154.88154.98151.30151.54-1.23%88,062
2025-12-11153.68154.62152.88153.42-1.72%27,272
2025-12-10156.06156.20155.36156.10-0.08%25,360
2025-12-09156.00156.28155.20156.22+0.15%27,178
2025-12-08156.24156.70155.70155.98+0.30%46,740
2025-12-05154.64156.22154.16155.52+1.18%32,151
2025-12-04153.40153.90152.98153.70+0.39%32,687
2025-12-03153.30153.48151.76153.10-0.08%36,847
2025-12-02152.34154.38152.24153.22+0.84%50,866
2025-12-01151.46151.96150.62151.94-0.41%53,023
2025-11-28151.00152.66151.00152.56+0.57%27,625
2025-11-27151.78152.12151.66151.70-0.18%22,674
2025-11-26151.98152.68150.94151.98+1.09%53,803
2025-11-25150.62150.66148.22150.34-0.05%68,174
2025-11-24148.62150.54147.66150.42+2.35%77,563
2025-11-21146.46147.80145.04146.96-2.47%137,947
2025-11-20153.24153.86150.68150.68+0.29%78,779
2025-11-19149.64151.94149.46150.24-0.04%97,725
2025-11-18150.28151.10148.56150.30-1.79%172,310
2025-11-17154.90155.14152.26153.04-0.79%120,083
2025-11-14151.98154.36149.50154.26+0.18%229,065
2025-11-13157.08157.22153.86153.98-1.94%89,934
2025-11-12158.48159.04156.36157.02-0.05%52,793
2025-11-11158.30158.44156.74157.10-0.03%54,104
2025-11-10156.94158.26156.94157.14+3.27%83,052
2025-11-07156.14156.28151.92152.16-1.90%136,141
2025-11-06157.86158.96155.10155.10-2.59%143,928
2025-11-05157.36159.38157.10159.22-0.26%78,027
2025-11-04160.12160.90159.06159.64-1.75%87,133
2025-11-03162.04163.88161.90162.48+1.15%103,868
2025-10-31161.32161.84160.14160.64+0.20%74,759
2025-10-30161.00161.04158.98160.32+0.14%82,088
2025-10-29160.68160.90159.84160.10+0.48%142,400
2025-10-28158.26159.44158.06159.34+0.48%78,038
2025-10-27158.62158.80158.30158.58+1.28%47,134
2025-10-24155.42156.64155.16156.58+1.48%45,393
2025-10-23153.62154.30152.16154.30+1.26%49,826
2025-10-22154.56154.96152.38152.38-1.42%30,281
2025-10-21153.82154.74153.66154.58+0.43%28,464
2025-10-20152.84154.14152.58153.92+2.52%32,110
2025-10-17148.96152.00147.90150.14-1.84%88,750
2025-10-16152.56153.74152.30152.96+0.55%49,527
2025-10-15151.24153.00151.06152.12+0.74%67,032
2025-10-14150.38151.00148.54151.00-0.58%58,045
2025-10-13151.30152.24150.96151.88+1.04%77,960

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+12.74%). 가장 약한 달: 3월 (-8.57%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-07 기준

빠른 답변

XAIX.XETRA (XAIX.XETRA)의 최근 종가는 얼마입니까?

2026-10-07 기준 226.50. Closelook 데이터 레이크의 일별 가격 기록 기준.

XAIX.XETRA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 227.30, 최저 141.46 (2026-10-07 기준).

XAIX.XETRA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 XAIX.XETRA의 가장 강한 달은 5월(평균 +12.74%), 가장 약한 달은 3월(평균 -8.57%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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