시장 데이터를 불러오는 중
전체 종목
어플라이드 옵토일렉트로닉스 과거 주가
Applied Optoelectronics, Inc. - Common Stock · AAOI · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Applied Optoelectronics, Inc. - Common Stock · AAOI · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩150,771 | ₩156,322 | ₩144,927 | ₩146,288 | -2.97% | 1447.2만 |
| 2026.10.08 | ₩156,695 | ₩159,991 | ₩139,937 | ₩141,298 | -9.83% | 1941.9만 |
| 2026.10.07 | ₩168,277 | ₩170,639 | ₩159,751 | ₩163,500 | -2.84% | 1076.6만 |
| 2026.10.06 | ₩168,110 | ₩174,988 | ₩165,849 | ₩173,667 | +3.31% | 1252.5만 |
| 2026.10.05 | ₩158,110 | ₩162,666 | ₩150,505 | ₩162,206 | +2.59% | 935.4만 |
| 2026.10.02 | ₩147,102 | ₩157,042 | ₩141,859 | ₩154,227 | +4.84% | 1106.6만 |
| 2026.10.01 | ₩132,986 | ₩144,474 | ₩130,451 | ₩143,193 | +7.68% | 1130.8만 |
| 2026.09.30 | ₩135,961 | ₩139,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,439 |
| -2.59% |
| 582.7만 |
| 2026.09.29 | ₩131,785 | ₩138,536 | ₩129,997 | ₩134,320 | +1.92% | 728.8만 |
|---|
| 2026.09.28 | ₩133,546 | ₩136,668 | ₩124,913 | ₩129,183 | -3.27% | 819.6만 |
|---|
| 2026.09.25 | ₩135,708 | ₩140,137 | ₩133,386 | ₩135,294 | -0.30% | 551.1만 |
|---|
| 2026.09.24 | ₩131,998 | ₩138,203 | ₩130,210 | ₩134,800 | +2.12% | 555.1만 |
|---|
| 2026.09.23 | ₩142,232 | ₩143,193 | ₩133,986 | ₩134,840 | -5.20% | 660.2만 |
|---|
| 2026.09.22 | ₩142,672 | ₩147,756 | ₩138,630 | ₩142,766 | +0.07% | 748.1만 |
|---|
| 2026.09.21 | ₩144,367 | ₩146,408 | ₩139,991 | ₩144,994 | +0.43% | 816.1만 |
|---|
| 2026.09.18 | ₩134,854 | ₩140,678 | ₩131,445 | ₩140,324 | +4.06% | 992만 |
|---|
| 2026.09.17 | ₩134,393 | ₩136,558 | ₩128,569 | ₩130,838 | -2.65% | 781.9만 |
|---|
| 2026.09.16 | ₩131,024 | ₩132,892 | ₩125,420 | ₩129,076 | -1.49% | 710.1만 |
|---|
| 2026.09.15 | ₩129,410 | ₩133,146 | ₩126,861 | ₩127,142 | -1.75% | 459.9만 |
|---|
| 2026.09.14 | ₩129,116 | ₩134,934 | ₩127,649 | ₩127,769 | -1.04% | 851.9만 |
|---|
| 2026.09.11 | ₩139,444 | ₩144,994 | ₩138,870 | ₩140,578 | +0.81% | 500.1만 |
|---|
| 2026.09.10 | ₩139,430 | ₩146,475 | ₩137,415 | ₩137,816 | -1.16% | 570.4만 |
|---|
| 2026.09.09 | ₩147,809 | ₩151,625 | ₩143,593 | ₩144,007 | -2.57% | 597.7만 |
|---|
| 2026.09.08 | ₩144,620 | ₩155,975 | ₩143,833 | ₩148,837 | +2.92% | 1208.1만 |
|---|
| 2026.09.04 | ₩135,974 | ₩142,179 | ₩134,147 | ₩140,804 | +3.55% | 684만 |
|---|
| 2026.09.03 | ₩135,961 | ₩137,616 | ₩129,370 | ₩133,933 | -1.49% | 591.8만 |
|---|
| 2026.09.02 | ₩136,215 | ₩139,750 | ₩134,493 | ₩137,602 | +1.02% | 409.2만 |
|---|
| 2026.09.01 | ₩139,363 | ₩141,085 | ₩135,067 | ₩137,949 | -1.01% | 489.4만 |
|---|
| 2026.08.31 | ₩143,460 | ₩144,994 | ₩138,838 | ₩143,686 | +0.16% | 461만 |
|---|
| 2026.08.28 | ₩147,382 | ₩147,969 | ₩140,297 | ₩141,738 | -3.83% | 571.7만 |
|---|
| 2026.08.27 | ₩156,148 | ₩158,644 | ₩148,503 | ₩151,145 | -3.20% | 625.4만 |
|---|
| 2026.08.26 | ₩147,556 | ₩152,386 | ₩146,782 | ₩151,785 | +2.87% | 487.9만 |
|---|
| 2026.08.25 | ₩149,137 | ₩153,547 | ₩147,089 | ₩150,972 | +1.23% | 673.6만 |
|---|
| 2026.08.24 | ₩145,601 | ₩150,051 | ₩136,228 | ₩143,606 | -1.37% | 1501.7만 |
|---|
| 2026.08.21 | ₩172,611 | ₩178,417 | ₩162,633 | ₩166,542 | -3.52% | 974.8만 |
|---|
| 2026.08.20 | ₩162,666 | ₩174,108 | ₩158,243 | ₩172,253 | +5.89% | 951.9만 |
|---|
| 2026.08.19 | ₩181,259 | ₩184,875 | ₩162,113 | ₩163,033 | -10.06% | 1234.7만 |
|---|
| 2026.08.18 | ₩195,069 | ₩202,023 | ₩175,082 | ₩175,335 | -10.12% | 1465.2만 |
|---|
| 2026.08.17 | ₩203,661 | ₩214,803 | ₩196,602 | ₩206,664 | +1.47% | 1290.4만 |
|---|
| 2026.08.14 | ₩173,974 | ₩204,662 | ₩173,907 | ₩200,513 | +15.25% | 1877.5만 |
|---|
| 2026.08.13 | ₩181,246 | ₩192,827 | ₩173,013 | ₩173,561 | -4.24% | 1070.1만 |
|---|
| 2026.08.12 | ₩189,065 | ₩190,532 | ₩172,240 | ₩184,235 | -2.55% | 1318.9만 |
|---|
| 2026.08.11 | ₩178,751 | ₩183,100 | ₩170,118 | ₩179,231 | +0.27% | 921.1만 |
|---|
| 2026.08.10 | ₩189,091 | ₩198,671 | ₩171,853 | ₩177,203 | -6.29% | 1850.9만 |
|---|
| 2026.08.07 | ₩190,105 | ₩199,272 | ₩174,121 | ₩180,966 | -4.81% | 2410.2만 |
|---|
| 2026.08.06 | ₩161,952 | ₩179,178 | ₩158,617 | ₩165,742 | +2.34% | 1537.7만 |
|---|
| 2026.08.05 | ₩171,386 | ₩187,250 | ₩170,785 | ₩171,532 | +0.09% | 1248만 |
|---|
| 2026.08.04 | ₩171,552 | ₩181,820 | ₩164,781 | ₩175,629 | +2.38% | 2101.4만 |
|---|
| 2026.08.03 | ₩119,817 | ₩148,036 | ₩117,588 | ₩147,049 | +22.73% | 1205.6만 |
|---|
| 2026.07.31 | ₩133,559 | ₩137,700 | ₩121,458 | ₩125,847 | -5.77% | 974만 |
|---|
| 2026.07.30 | ₩111,211 | ₩120,991 | ₩110,477 | ₩120,230 | +8.11% | 1094.9만 |
|---|
| 2026.07.29 | ₩117,668 | ₩117,788 | ₩101,417 | ₩102,098 | -13.23% | 1220.4만 |
|---|
| 2026.07.28 | ₩124,019 | ₩124,553 | ₩108,796 | ₩117,602 | -5.17% | 1084만 |
|---|
| 2026.07.27 | ₩134,173 | ₩137,359 | ₩123,045 | ₩130,517 | -2.72% | 666.2만 |
|---|
| 2026.07.24 | ₩145,401 | ₩146,382 | ₩132,732 | ₩133,626 | -8.10% | 710.4만 |
|---|
| 2026.07.23 | ₩144,881 | ₩159,738 | ₩144,327 | ₩149,464 | +3.16% | 628.9만 |
|---|
| 2026.07.22 | ₩153,420 | ₩156,762 | ₩146,782 | ₩147,462 | -3.88% | 807.3만 |
|---|
| 2026.07.21 | ₩143,753 | ₩160,378 | ₩143,300 | ₩159,124 | +10.69% | 1028.5만 |
|---|
| 2026.07.20 | ₩139,911 | ₩143,193 | ₩136,175 | ₩137,455 | -1.75% | 516.4만 |
|---|
| 2026.07.17 | ₩128,236 | ₩141,672 | ₩122,086 | ₩136,642 | +6.55% | 963.8만 |
|---|
| 2026.07.16 | ₩140,097 | ₩142,913 | ₩130,611 | ₩133,746 | -4.53% | 996.7만 |
|---|
| 2026.07.15 | ₩165,161 | ₩166,022 | ₩141,565 | ₩145,554 | -11.87% | 1032.4만 |
|---|
| 2026.07.14 | ₩159,337 | ₩171,252 | ₩157,042 | ₩167,383 | +5.05% | 998.7만 |
|---|
| 2026.07.13 | ₩154,661 | ₩156,897 | ₩145,715 | ₩149,277 | -3.48% | 659.9만 |
|---|
| 2026.07.10 | ₩158,390 | ₩166,489 | ₩150,906 | ₩160,004 | +1.02% | 673.8만 |
|---|
| 2026.07.09 | ₩159,444 | ₩170,131 | ₩157,683 | ₩163,060 | +2.27% | 921.2만 |
|---|
| 2026.07.08 | ₩150,798 | ₩157,576 | ₩147,436 | ₩152,693 | +1.26% | 628.9만 |
|---|
| 2026.07.07 | ₩157,643 | ₩168,370 | ₩148,770 | ₩152,653 | -3.17% | 926.6만 |
|---|
| 2026.07.06 | ₩160,385 | ₩173,199 | ₩155,441 | ₩164,594 | +2.62% | 812.1만 |
|---|
| 2026.07.02 | ₩181,259 | ₩185,822 | ₩151,320 | ₩161,379 | -10.97% | 1598.7만 |
|---|
| 2026.07.01 | ₩191,546 | ₩196,857 | ₩182,340 | ₩185,462 | -3.18% | 647.8만 |
|---|
| 2026.06.30 | ₩195,469 | ₩203,114 | ₩192,374 | ₩197,684 | +1.13% | 749.3만 |
|---|
| 2026.06.29 | ₩180,693 | ₩200,673 | ₩173,841 | ₩200,272 | +10.84% | 1032.2만 |
|---|
| 2026.06.26 | ₩175,695 | ₩187,904 | ₩169,464 | ₩181,046 | +3.05% | 2018.8만 |
|---|
| 2026.06.25 | ₩201,727 | ₩203,341 | ₩179,204 | ₩184,848 | -8.37% | 1330.2만 |
|---|
| 2026.06.24 | ₩199,485 | ₩200,593 | ₩183,728 | ₩196,096 | -1.70% | 1061만 |
|---|
| 2026.06.23 | ₩210,813 | ₩214,809 | ₩193,815 | ₩196,723 | -6.68% | 1359.2만 |
|---|
| 2026.06.22 | ₩217,371 | ₩236,378 | ₩207,798 | ₩228,465 | +5.10% | 1453.7만 |
|---|
| 2026.06.18 | ₩233,029 | ₩233,175 | ₩210,866 | ₩215,950 | -7.33% | 1672.6만 |
|---|
| 2026.06.17 | ₩233,115 | ₩236,951 | ₩221,207 | ₩223,275 | -4.22% | 1000.6만 |
|---|
| 2026.06.16 | ₩259,127 | ₩262,182 | ₩226,651 | ₩227,905 | -12.05% | 1311만 |
|---|
| 2026.06.15 | ₩236,524 | ₩260,141 | ₩235,630 | ₩255,578 | +8.06% | 1461.2만 |
|---|
| 2026.06.12 | ₩231,014 | ₩240,033 | ₩218,365 | ₩225,557 | -2.36% | 1268.7만 |
|---|
| 2026.06.11 | ₩223,562 | ₩233,762 | ₩216,284 | ₩230,533 | +3.12% | 1444.9만 |
|---|
| 2026.06.10 | ₩229,213 | ₩246,718 | ₩223,382 | ₩233,669 | +1.94% | 1704.1만 |
|---|
| 2026.06.09 | ₩270,595 | ₩276,992 | ₩214,642 | ₩217,324 | -19.69% | 2696.9만 |
|---|
| 2026.06.08 | ₩246,505 | ₩271,122 | ₩236,231 | ₩262,369 | +6.44% | 1490.6만 |
|---|
| 2026.06.05 | ₩255,404 | ₩278,193 | ₩232,468 | ₩236,164 | -7.53% | 1982.8만 |
|---|
| 2026.06.04 | ₩231,447 | ₩279,714 | ₩228,281 | ₩270,708 | +16.96% | 1452.9만 |
|---|
| 2026.06.03 | ₩267,519 | ₩273,523 | ₩240,901 | ₩245,597 | -8.19% | 994.9만 |
|---|
| 2026.06.02 | ₩260,394 | ₩274,551 | ₩251,108 | ₩270,014 | +3.69% | 1272.4만 |
|---|
| 2026.06.01 | ₩199,138 | ₩256,151 | ₩198,871 | ₩247,732 | +24.40% | 1604.6만 |
|---|
| 2026.05.29 | ₩224,890 | ₩225,490 | ₩204,275 | ₩211,360 | -6.02% | 1192.2만 |
|---|
| 2026.05.28 | ₩241,501 | ₩244,490 | ₩222,408 | ₩225,517 | -6.62% | 1001.8만 |
|---|
| 2026.05.27 | ₩230,167 | ₩253,403 | ₩223,222 | ₩239,940 | +4.25% | 1025.9만 |
|---|
| 2026.05.26 | ₩249,140 | ₩260,127 | ₩235,644 | ₩236,991 | -4.88% | 1131.9만 |
|---|
| 2026.05.22 | ₩235,150 | ₩243,449 | ₩222,368 | ₩242,155 | +2.98% | 1030.2만 |
|---|
| 2026.05.21 | ₩222,835 | ₩243,075 | ₩218,365 | ₩235,911 | +5.87% | 986.9만 |
|---|
| 2026.05.20 | ₩236,164 | ₩239,260 | ₩216,844 | ₩220,500 | -6.63% | 978.5만 |
|---|
| 2026.05.19 | ₩223,282 | ₩234,816 | ₩213,615 | ₩228,599 | +2.38% | 898만 |
|---|
| 2026.05.18 | ₩259,407 | ₩259,820 | ₩220,947 | ₩231,174 | -10.88% | 1321.9만 |
|---|
| 2026.05.15 | ₩255,177 | ₩267,666 | ₩248,239 | ₩253,990 | -0.47% | 846.8만 |
|---|
| 2026.05.14 | ₩288,707 | ₩292,123 | ₩265,624 | ₩271,615 | -5.92% | 1210.4만 |
|---|
| 2026.05.13 | ₩273,523 | ₩311,777 | ₩255,830 | ₩297,673 | +8.83% | 1845만 |
|---|
| 2026.05.12 | ₩237,498 | ₩277,526 | ₩231,494 | ₩251,214 | +5.78% | 1639.1만 |
|---|
| 2026.05.11 | ₩203,154 | ₩254,790 | ₩200,859 | ₩246,705 | +21.44% | 1666만 |
|---|
| 2026.05.08 | ₩231,954 | ₩237,338 | ₩191,573 | ₩198,725 | -14.33% | 2077.9만 |
|---|
| 2026.05.07 | ₩230,293 | ₩230,293 | ₩203,068 | ₩210,213 | -8.72% | 1449.5만 |
|---|
| 2026.05.06 | ₩249,453 | ₩250,747 | ₩225,810 | ₩238,219 | -4.50% | 910.8만 |
|---|
| 2026.05.05 | ₩233,856 | ₩252,075 | ₩232,428 | ₩240,927 | +3.02% | 798.4만 |
|---|
| 2026.05.04 | ₩250,567 | ₩252,842 | ₩230,293 | ₩230,800 | -7.89% | 1018만 |
|---|
| 2026.05.01 | ₩217,051 | ₩256,004 | ₩210,840 | ₩244,850 | +12.81% | 1319.7만 |
|---|
| 2026.04.30 | ₩209,546 | ₩221,179 | ₩199,779 | ₩219,299 | +4.65% | 883.8만 |
|---|
| 2026.04.29 | ₩191,773 | ₩205,902 | ₩184,261 | ₩203,915 | +6.33% | 960.4만 |
|---|
| 2026.04.28 | ₩184,988 | ₩196,003 | ₩180,659 | ₩183,141 | -1.00% | 715.8만 |
|---|
| 2026.04.27 | ₩204,275 | ₩204,742 | ₩188,905 | ₩194,508 | -4.78% | 944.3만 |
|---|
| 2026.04.24 | ₩189,492 | ₩219,979 | ₩186,796 | ₩216,377 | +14.19% | 1392.4만 |
|---|
| 2026.04.23 | ₩197,184 | ₩204,409 | ₩176,963 | ₩183,768 | -6.80% | 814.4만 |
|---|
| 2026.04.22 | ₩207,477 | ₩212,347 | ₩184,955 | ₩199,365 | -3.91% | 984만 |
|---|
| 2026.04.21 | ₩219,472 | ₩231,374 | ₩199,712 | ₩200,900 | -8.46% | 1031.5만 |
|---|
| 2026.04.20 | ₩213,468 | ₩218,272 | ₩202,341 | ₩218,111 | +2.18% | 671.1만 |
|---|
| 2026.04.17 | ₩214,309 | ₩215,443 | ₩203,475 | ₩212,708 | -0.75% | 871.3만 |
|---|
| 2026.04.16 | ₩186,796 | ₩210,013 | ₩181,940 | ₩209,906 | +12.37% | 1068.9만 |
|---|
| 2026.04.15 | ₩190,159 | ₩194,789 | ₩180,259 | ₩190,199 | +0.02% | 963.8만 |
|---|
| 2026.04.14 | ₩206,150 | ₩206,418 | ₩189,678 | ₩195,322 | -5.25% | 1076.7만 |
|---|
| 2026.04.13 | ₩198,178 | ₩207,344 | ₩191,466 | ₩204,395 | +3.14% | 1102.3만 |
|---|
| 2026.04.10 | ₩186,456 | ₩206,477 | ₩170,812 | ₩200,940 | +7.77% | 2190.2만 |
|---|
| 2026.04.09 | ₩177,090 | ₩193,601 | ₩169,598 | ₩177,857 | +0.43% | 1693만 |
|---|
| 2026.04.08 | ₩166,943 | ₩179,445 | ₩158,817 | ₩177,056 | +6.06% | 1502.9만 |
|---|
| 2026.04.07 | ₩145,208 | ₩158,377 | ₩145,141 | ₩156,962 | +8.10% | 1227.1만 |
|---|
| 2026.04.06 | ₩146,829 | ₩156,415 | ₩140,231 | ₩143,366 | -2.36% | 1699.4만 |
|---|
| 2026.04.02 | ₩108,876 | ₩140,858 | ₩108,756 | ₩138,643 | +27.34% | 2004.4만 |
|---|
| 2026.04.01 | ₩120,284 | ₩127,835 | ₩113,412 | ₩115,213 | -4.22% | 1278.9만 |
|---|
| 2026.03.31 | ₩115,660 | ₩116,841 | ₩104,839 | ₩112,865 | -2.42% | 1309.4만 |
|---|
| 2026.03.30 | ₩133,079 | ₩134,100 | ₩109,289 | ₩113,666 | -14.59% | 1358.5만 |
|---|
| 2026.03.27 | ₩135,027 | ₩135,427 | ₩125,661 | ₩131,038 | -2.95% | 760.1만 |
|---|
| 2026.03.26 | ₩148,103 | ₩148,983 | ₩129,030 | ₩129,984 | -12.23% | 961.7만 |
|---|
| 2026.03.25 | ₩146,929 | ₩158,443 | ₩145,448 | ₩152,653 | +3.90% | 1131.3만 |
|---|
| 2026.03.24 | ₩129,010 | ₩153,400 | ₩128,563 | ₩151,972 | +17.80% | 1689.6만 |
|---|
| 2026.03.23 | ₩120,083 | ₩128,209 | ₩113,305 | ₩127,769 | +6.40% | 1073만 |
|---|
| 2026.03.20 | ₩136,075 | ₩137,015 | ₩112,878 | ₩116,801 | -14.16% | 1220.5만 |
|---|
| 2026.03.19 | ₩118,916 | ₩136,228 | ₩118,082 | ₩135,988 | +14.36% | 1129.4만 |
|---|
| 2026.03.18 | ₩127,208 | ₩133,519 | ₩121,725 | ₩123,593 | -2.84% | 1533.1만 |
|---|
| 2026.03.17 | ₩120,177 | ₩122,552 | ₩113,519 | ₩115,187 | -4.15% | 1665만 |
|---|
| 2026.03.16 | ₩133,426 | ₩135,187 | ₩123,953 | ₩125,514 | -5.93% | 1081.6만 |
|---|
| 2026.03.13 | ₩139,257 | ₩140,611 | ₩125,621 | ₩129,170 | -7.24% | 1496.2만 |
|---|
| 2026.03.12 | ₩154,147 | ₩155,988 | ₩140,071 | ₩141,685 | -8.08% | 1539.8만 |
|---|
| 2026.03.11 | ₩158,177 | ₩172,066 | ₩151,946 | ₩169,464 | +7.14% | 1031만 |
|---|
| 2026.03.10 | ₩149,571 | ₩169,971 | ₩149,450 | ₩160,765 | +7.48% | 1361.7만 |
|---|
| 2026.03.09 | ₩126,988 | ₩147,929 | ₩125,060 | ₩147,596 | +16.23% | 1383.8만 |
|---|
| 2026.03.06 | ₩130,757 | ₩152,946 | ₩126,848 | ₩127,529 | -2.47% | 1524.1만 |
|---|
| 2026.03.05 | ₩130,077 | ₩136,468 | ₩121,885 | ₩134,947 | +3.74% | 1021.8만 |
|---|
| 2026.03.04 | ₩135,027 | ₩135,423 | ₩123,045 | ₩133,039 | -1.47% | 1047.5만 |
|---|
| 2026.03.03 | ₩122,085 | ₩129,957 | ₩114,813 | ₩127,208 | +4.20% | 1698.3만 |
|---|
| 2026.03.02 | ₩143,500 | ₩146,769 | ₩125,127 | ₩136,775 | -4.69% | 2711.3만 |
|---|
| 2026.02.27 | ₩87,968 | ₩112,491 | ₩87,485 | ₩112,385 | +27.76% | 2488.6만 |
|---|
| 2026.02.26 | ₩77,801 | ₩78,695 | ₩70,516 | ₩71,636 | -7.92% | 550.8만 |
|---|
| 2026.02.25 | ₩76,320 | ₩79,055 | ₩75,851 | ₩77,547 | +1.61% | 364.9만 |
|---|
| 2026.02.24 | ₩70,556 | ₩75,532 | ₩68,047 | ₩75,079 | +6.41% | 419.8만 |
|---|
| 2026.02.23 | ₩67,407 | ₩73,498 | ₩66,646 | ₩71,997 | +6.81% | 623.9만 |
|---|
| 2026.02.20 | ₩61,376 | ₩72,450 | ₩61,323 | ₩68,955 | +12.35% | 798만 |
|---|
| 2026.02.19 | ₩57,707 | ₩62,710 | ₩56,986 | ₩62,684 | +8.62% | 320.8만 |
|---|
| 2026.02.18 | ₩59,161 | ₩59,608 | ₩56,786 | ₩57,960 | -2.03% | 185.9만 |
|---|
| 2026.02.17 | ₩57,640 | ₩60,695 | ₩54,865 | ₩58,587 | +1.64% | 332.7만 |
|---|
| 2026.02.13 | ₩58,841 | ₩62,259 | ₩56,106 | ₩59,321 | +0.82% | 274.5만 |
|---|
| 2026.02.12 | ₩65,192 | ₩65,312 | ₩56,719 | ₩58,694 | -9.97% | 420만 |
|---|
| 2026.02.11 | ₩65,532 | ₩67,780 | ₩60,442 | ₩64,578 | -1.46% | 353.8만 |
|---|
| 2026.02.10 | ₩63,411 | ₩66,846 | ₩62,750 | ₩64,698 | +2.03% | 435.2만 |
|---|
| 2026.02.09 | ₩58,234 | ₩65,552 | ₩57,520 | ₩63,924 | +9.77% | 596.2만 |
|---|
| 2026.02.06 | ₩53,571 | ₩59,762 | ₩52,890 | ₩59,108 | +10.34% | 541만 |
|---|
| 2026.02.05 | ₩51,469 | ₩53,904 | ₩49,392 | ₩50,875 | -1.15% | 384.9만 |
|---|
| 2026.02.04 | ₩62,710 | ₩62,724 | ₩50,689 | ₩53,237 | -15.11% | 720.6만 |
|---|
| 2026.02.03 | ₩61,643 | ₩63,297 | ₩56,372 | ₩61,536 | -0.17% | 565.9만 |
|---|
| 2026.02.02 | ₩56,052 | ₩65,526 | ₩56,052 | ₩58,921 | +5.12% | 888.9만 |
|---|
| 2026.01.30 | ₩54,798 | ₩64,458 | ₩54,371 | ₩58,187 | +6.18% | 1200.1만 |
|---|
| 2026.01.29 | ₩57,280 | ₩57,373 | ₩49,568 | ₩52,797 | -7.83% | 857.2만 |
|---|
| 2026.01.28 | ₩50,528 | ₩61,776 | ₩50,242 | ₩60,349 | +19.43% | 1171.8만 |
|---|
| 2026.01.27 | ₩48,020 | ₩50,702 | ₩46,833 | ₩49,888 | +3.89% | 313.4만 |
|---|
| 2026.01.26 | ₩47,460 | ₩49,033 | ₩46,085 | ₩46,552 | -1.91% | 324.3만 |
|---|
| 2026.01.23 | ₩50,568 | ₩50,568 | ₩47,606 | ₩47,660 | -5.75% | 297.6만 |
|---|
| 2026.01.22 | ₩53,357 | ₩55,225 | ₩50,715 | ₩50,902 | -4.60% | 426.9만 |
|---|
| 2026.01.21 | ₩52,583 | ₩53,370 | ₩47,420 | ₩51,209 | -2.61% | 345만 |
|---|
| 2026.01.20 | ₩47,433 | ₩53,290 | ₩47,193 | ₩52,383 | +10.44% | 409만 |
|---|
| 2026.01.16 | ₩50,835 | ₩53,437 | ₩49,368 | ₩49,421 | -2.78% | 425.8만 |
|---|
| 2026.01.15 | ₩47,106 | ₩51,649 | ₩46,953 | ₩49,368 | +4.80% | 569.1만 |
|---|
| 2026.01.14 | ₩45,485 | ₩46,092 | ₩44,404 | ₩45,992 | +1.11% | 208.8만 |
|---|
| 2026.01.13 | ₩45,231 | ₩46,726 | ₩44,204 | ₩45,605 | +0.83% | 316.9만 |
|---|
| 2026.01.12 | ₩44,231 | ₩45,952 | ₩43,497 | ₩44,991 | +1.72% | 384.9만 |
|---|
| 2026.01.09 | ₩43,564 | ₩46,019 | ₩42,508 | ₩45,418 | +4.26% | 554.6만 |
|---|
| 2026.01.08 | ₩50,582 | ₩50,702 | ₩42,256 | ₩44,044 | -12.93% | 857.9만 |
|---|
| 2026.01.07 | ₩50,088 | ₩52,703 | ₩49,114 | ₩50,775 | +1.37% | 381.4만 |
|---|
| 2026.01.06 | ₩46,712 | ₩52,290 | ₩45,392 | ₩51,516 | +10.28% | 506.2만 |
|---|
| 2026.01.05 | ₩54,778 | ₩55,172 | ₩46,446 | ₩46,686 | -14.77% | 661만 |
|---|
| 2026.01.02 | ₩48,494 | ₩53,504 | ₩47,713 | ₩52,837 | +8.96% | 485.8만 |
|---|
| 2025.12.31 | ₩47,700 | ₩48,033 | ₩46,432 | ₩46,512 | -2.49% | 274.4만 |
|---|
| 2025.12.30 | ₩48,847 | ₩50,342 | ₩47,847 | ₩48,060 | -1.61% | 231.3만 |
|---|
| 2025.12.29 | ₩48,700 | ₩52,330 | ₩48,367 | ₩49,034 | +0.68% | 374.4만 |
|---|
| 2025.12.26 | ₩54,705 | ₩54,972 | ₩49,501 | ₩49,594 | -9.34% | 382.5만 |
|---|
| 2025.12.24 | ₩54,344 | ₩55,332 | ₩53,329 | ₩54,705 | +0.66% | 237만 |
|---|
| 2025.12.23 | ₩50,222 | ₩55,986 | ₩49,715 | ₩54,224 | +7.97% | 934.3만 |
|---|
| 2025.12.22 | ₩43,083 | ₩52,837 | ₩43,083 | ₩52,163 | +21.07% | 977.3만 |
|---|
| 2025.12.19 | ₩39,701 | ₩42,603 | ₩39,134 | ₩41,789 | +5.26% | 512.4만 |
|---|
| 2025.12.18 | ₩37,626 | ₩39,761 | ₩37,066 | ₩39,027 | +3.72% | 453.7만 |
|---|
| 2025.12.17 | ₩39,601 | ₩40,562 | ₩35,758 | ₩36,212 | -8.56% | 340.1만 |
|---|
| 2025.12.16 | ₩39,121 | ₩40,180 | ₩37,052 | ₩38,640 | -1.23% | 406.8만 |
|---|
| 2025.12.15 | ₩44,938 | ₩45,231 | ₩39,614 | ₩39,894 | -11.22% | 442.2만 |
|---|
| 2025.12.12 | ₩47,226 | ₩47,353 | ₩42,616 | ₩42,776 | -9.42% | 543.7만 |
|---|
| 2025.12.11 | ₩47,066 | ₩49,434 | ₩44,951 | ₩48,460 | +2.96% | 1194.9만 |
|---|
| 2025.12.10 | ₩39,434 | ₩47,673 | ₩39,134 | ₩46,672 | +18.36% | 985만 |
|---|
| 2025.12.09 | ₩36,532 | ₩40,682 | ₩36,252 | ₩40,535 | +10.96% | 581만 |
|---|
| 2025.12.08 | ₩36,679 | ₩37,333 | ₩35,785 | ₩37,146 | +1.27% | 411.9만 |
|---|
| 2025.12.05 | ₩35,144 | ₩36,065 | ₩34,424 | ₩35,478 | +0.95% | 287.9만 |
|---|
| 2025.12.04 | ₩33,743 | ₩35,091 | ₩33,130 | ₩35,011 | +3.76% | 349.2만 |
|---|
| 2025.12.03 | ₩34,838 | ₩35,278 | ₩33,383 | ₩34,224 | -1.76% | 281.7만 |
|---|
| 2025.12.02 | ₩35,825 | ₩37,226 | ₩34,704 | ₩34,717 | -3.09% | 347.2만 |
|---|
| 2025.12.01 | ₩34,397 | ₩35,958 | ₩34,292 | ₩35,398 | +2.91% | 369.4만 |
|---|
| 2025.11.28 | ₩34,170 | ₩36,412 | ₩34,104 | ₩35,731 | +4.57% | 358.8만 |
|---|
| 2025.11.26 | ₩31,288 | ₩35,598 | ₩30,848 | ₩34,117 | +9.04% | 754.4만 |
|---|
| 2025.11.25 | ₩29,300 | ₩30,488 | ₩28,553 | ₩30,328 | +3.51% | 235.7만 |
|---|
| 2025.11.24 | ₩27,766 | ₩30,551 | ₩27,526 | ₩29,981 | +7.98% | 439.3만 |
|---|
| 2025.11.21 | ₩25,725 | ₩27,753 | ₩24,684 | ₩27,459 | +6.74% | 595.5만 |
|---|
| 2025.11.20 | ₩29,754 | ₩30,448 | ₩25,878 | ₩26,005 | -12.60% | 635.4만 |
|---|
| 2025.11.19 | ₩27,806 | ₩28,607 | ₩27,406 | ₩27,846 | +0.14% | 341.5만 |
|---|
| 2025.11.18 | ₩28,166 | ₩29,661 | ₩27,739 | ₩27,873 | -1.04% | 311.5만 |
|---|
| 2025.11.17 | ₩28,580 | ₩30,688 | ₩28,019 | ₩28,860 | +0.98% | 484.6만 |
|---|
| 2025.11.14 | ₩26,205 | ₩29,416 | ₩25,618 | ₩28,640 | +9.29% | 660.8만 |
|---|
| 2025.11.13 | ₩31,302 | ₩31,302 | ₩26,578 | ₩27,899 | -10.87% | 772.2만 |
|---|
| 2025.11.12 | ₩32,342 | ₩32,916 | ₩31,288 | ₩31,942 | -1.24% | 448.3만 |
|---|
| 2025.11.11 | ₩32,983 | ₩33,184 | ₩31,382 | ₩31,689 | -3.92% | 606.7만 |
|---|
| 2025.11.10 | ₩37,373 | ₩37,426 | ₩32,089 | ₩33,917 | -9.25% | 930.9만 |
|---|
| 2025.11.07 | ₩33,357 | ₩40,361 | ₩33,036 | ₩38,120 | +14.28% | 1011.9만 |
|---|
| 2025.11.06 | ₩42,003 | ₩42,123 | ₩38,240 | ₩38,827 | -7.56% | 733.9만 |
|---|
| 2025.11.05 | ₩41,015 | ₩42,963 | ₩39,761 | ₩42,043 | +2.50% | 493.1만 |
|---|
| 2025.11.04 | ₩41,362 | ₩42,176 | ₩37,626 | ₩39,361 | -4.84% | 771.7만 |
|---|
| 2025.11.03 | ₩48,220 | ₩49,368 | ₩43,804 | ₩44,084 | -8.58% | 469.5만 |
|---|
| 2025.10.31 | ₩47,633 | ₩48,670 | ₩45,605 | ₩47,446 | -0.39% | 396만 |
|---|
| 2025.10.30 | ₩46,019 | ₩48,434 | ₩45,498 | ₩46,792 | +1.68% | 359만 |
|---|
| 2025.10.29 | ₩49,808 | ₩52,023 | ₩46,366 | ₩47,340 | -4.96% | 700.1만 |
|---|
| 2025.10.28 | ₩49,087 | ₩50,182 | ₩46,712 | ₩49,194 | +0.22% | 531.3만 |
|---|
| 2025.10.27 | ₩46,699 | ₩50,271 | ₩45,872 | ₩49,661 | +6.34% | 532.8만 |
|---|
| 2025.10.24 | ₩42,870 | ₩45,887 | ₩42,029 | ₩45,378 | +5.85% | 446.2만 |
|---|
| 2025.10.23 | ₩39,894 | ₩42,803 | ₩39,828 | ₩41,896 | +5.02% | 394.3만 |
|---|
| 2025.10.22 | ₩43,177 | ₩43,833 | ₩38,493 | ₩39,994 | -7.37% | 526.9만 |
|---|
| 2025.10.21 | ₩45,378 | ₩47,126 | ₩43,644 | ₩44,564 | -1.79% | 413.4만 |
|---|
| 2025.10.20 | ₩43,884 | ₩47,833 | ₩43,497 | ₩45,552 | +3.80% | 647.5만 |
|---|
| 2025.10.17 | ₩40,708 | ₩43,337 | ₩38,520 | ₩42,590 | +4.62% | 466.9만 |
|---|
| 2025.10.16 | ₩43,964 | ₩44,377 | ₩41,269 | ₩41,549 | -5.49% | 398.9만 |
|---|
| 2025.10.15 | ₩40,028 | ₩44,071 | ₩38,930 | ₩43,964 | +9.83% | 678.6만 |
|---|
| 2025.10.14 | ₩37,092 | ₩39,147 | ₩35,574 | ₩38,000 | +2.45% | 411.4만 |
|---|
| 2025.10.13 | ₩38,026 | ₩39,254 | ₩36,695 | ₩38,827 | +2.11% | 452.8만 |
|---|
| 2025.10.10 | ₩44,244 | ₩46,966 | ₩36,185 | ₩36,225 | -18.12% | 879.7만 |
|---|