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 | ₩150,837 | ₩156,390 | ₩144,990 | ₩146,352 | -2.97% | 1447.2만 |
| 2026.10.08 | ₩156,764 | ₩160,061 | ₩139,998 | ₩141,360 | -9.83% | 1941.9만 |
| 2026.10.07 | ₩168,350 | ₩170,713 | ₩159,820 | ₩163,571 | -2.84% | 1076.6만 |
| 2026.10.06 | ₩168,183 | ₩175,064 | ₩165,921 | ₩173,743 | +3.31% | 1252.5만 |
| 2026.10.05 | ₩158,179 | ₩162,737 | ₩150,570 | ₩162,276 | +2.59% | 935.4만 |
| 2026.10.02 | ₩147,166 | ₩157,111 | ₩141,920 | ₩154,294 | +4.84% | 1106.6만 |
| 2026.10.01 | ₩133,044 | ₩144,536 | ₩130,507 | ₩143,255 | +7.68% | 1130.8만 |
| 2026.09.30 | ₩136,020 | ₩139,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,496 |
| -2.59% |
| 582.7만 |
| 2026.09.29 | ₩131,842 | ₩138,596 | ₩130,053 | ₩134,378 | +1.92% | 728.8만 |
|---|
| 2026.09.28 | ₩133,604 | ₩136,728 | ₩124,968 | ₩129,239 | -3.27% | 819.6만 |
|---|
| 2026.09.25 | ₩135,767 | ₩140,198 | ₩133,444 | ₩135,353 | -0.30% | 551.1만 |
|---|
| 2026.09.24 | ₩132,056 | ₩138,263 | ₩130,267 | ₩134,859 | +2.12% | 555.1만 |
|---|
| 2026.09.23 | ₩142,294 | ₩143,255 | ₩134,045 | ₩134,899 | -5.20% | 660.2만 |
|---|
| 2026.09.22 | ₩142,734 | ₩147,820 | ₩138,690 | ₩142,828 | +0.07% | 748.1만 |
|---|
| 2026.09.21 | ₩144,430 | ₩146,472 | ₩140,051 | ₩145,057 | +0.43% | 816.1만 |
|---|
| 2026.09.18 | ₩134,912 | ₩140,739 | ₩131,502 | ₩140,385 | +4.06% | 992만 |
|---|
| 2026.09.17 | ₩134,452 | ₩136,617 | ₩128,625 | ₩130,894 | -2.65% | 781.9만 |
|---|
| 2026.09.16 | ₩131,081 | ₩132,950 | ₩125,475 | ₩129,132 | -1.49% | 710.1만 |
|---|
| 2026.09.15 | ₩129,466 | ₩133,204 | ₩126,917 | ₩127,197 | -1.75% | 459.9만 |
|---|
| 2026.09.14 | ₩129,172 | ₩134,992 | ₩127,704 | ₩127,824 | -1.04% | 851.9만 |
|---|
| 2026.09.11 | ₩139,504 | ₩145,057 | ₩138,930 | ₩140,639 | +0.81% | 500.1만 |
|---|
| 2026.09.10 | ₩139,491 | ₩146,539 | ₩137,475 | ₩137,876 | -1.16% | 570.4만 |
|---|
| 2026.09.09 | ₩147,874 | ₩151,691 | ₩143,655 | ₩144,069 | -2.57% | 597.7만 |
|---|
| 2026.09.08 | ₩144,683 | ₩156,043 | ₩143,896 | ₩148,901 | +2.92% | 1208.1만 |
|---|
| 2026.09.04 | ₩136,034 | ₩142,241 | ₩134,205 | ₩140,866 | +3.55% | 684만 |
|---|
| 2026.09.03 | ₩136,020 | ₩137,675 | ₩129,426 | ₩133,991 | -1.49% | 591.8만 |
|---|
| 2026.09.02 | ₩136,274 | ₩139,811 | ₩134,552 | ₩137,662 | +1.02% | 409.2만 |
|---|
| 2026.09.01 | ₩139,424 | ₩141,146 | ₩135,126 | ₩138,009 | -1.01% | 489.4만 |
|---|
| 2026.08.31 | ₩143,522 | ₩145,057 | ₩138,898 | ₩143,749 | +0.16% | 461만 |
|---|
| 2026.08.28 | ₩147,446 | ₩148,034 | ₩140,358 | ₩141,800 | -3.83% | 571.7만 |
|---|
| 2026.08.27 | ₩156,216 | ₩158,712 | ₩148,568 | ₩151,211 | -3.20% | 625.4만 |
|---|
| 2026.08.26 | ₩147,620 | ₩152,452 | ₩146,846 | ₩151,851 | +2.87% | 487.9만 |
|---|
| 2026.08.25 | ₩149,202 | ₩153,613 | ₩147,153 | ₩151,037 | +1.23% | 673.6만 |
|---|
| 2026.08.24 | ₩145,664 | ₩150,116 | ₩136,287 | ₩143,669 | -1.37% | 1501.7만 |
|---|
| 2026.08.21 | ₩172,686 | ₩178,495 | ₩162,704 | ₩166,615 | -3.52% | 974.8만 |
|---|
| 2026.08.20 | ₩162,737 | ₩174,183 | ₩158,312 | ₩172,328 | +5.89% | 951.9만 |
|---|
| 2026.08.19 | ₩181,338 | ₩184,955 | ₩162,183 | ₩163,104 | -10.06% | 1234.7만 |
|---|
| 2026.08.18 | ₩195,154 | ₩202,111 | ₩175,158 | ₩175,411 | -10.12% | 1465.2만 |
|---|
| 2026.08.17 | ₩203,750 | ₩214,896 | ₩196,687 | ₩206,753 | +1.47% | 1290.4만 |
|---|
| 2026.08.14 | ₩174,050 | ₩204,751 | ₩173,983 | ₩200,600 | +15.25% | 1877.5만 |
|---|
| 2026.08.13 | ₩181,325 | ₩192,911 | ₩173,089 | ₩173,636 | -4.24% | 1070.1만 |
|---|
| 2026.08.12 | ₩189,147 | ₩190,615 | ₩172,314 | ₩184,315 | -2.55% | 1318.9만 |
|---|
| 2026.08.11 | ₩178,829 | ₩183,180 | ₩170,192 | ₩179,309 | +0.27% | 921.1만 |
|---|
| 2026.08.10 | ₩189,174 | ₩198,758 | ₩171,927 | ₩177,280 | -6.29% | 1850.9만 |
|---|
| 2026.08.07 | ₩190,188 | ₩199,358 | ₩174,197 | ₩181,044 | -4.81% | 2410.2만 |
|---|
| 2026.08.06 | ₩162,023 | ₩179,256 | ₩158,686 | ₩165,814 | +2.34% | 1537.7만 |
|---|
| 2026.08.05 | ₩171,460 | ₩187,331 | ₩170,860 | ₩171,607 | +0.09% | 1248만 |
|---|
| 2026.08.04 | ₩171,627 | ₩181,899 | ₩164,853 | ₩175,705 | +2.38% | 2101.4만 |
|---|
| 2026.08.03 | ₩119,869 | ₩148,100 | ₩117,639 | ₩147,113 | +22.73% | 1205.6만 |
|---|
| 2026.07.31 | ₩133,617 | ₩137,759 | ₩121,510 | ₩125,902 | -5.77% | 974만 |
|---|
| 2026.07.30 | ₩111,259 | ₩121,043 | ₩110,525 | ₩120,282 | +8.11% | 1094.9만 |
|---|
| 2026.07.29 | ₩117,720 | ₩117,840 | ₩101,461 | ₩102,142 | -13.23% | 1220.4만 |
|---|
| 2026.07.28 | ₩124,073 | ₩124,607 | ₩108,843 | ₩117,653 | -5.17% | 1084만 |
|---|
| 2026.07.27 | ₩134,232 | ₩137,419 | ₩123,099 | ₩130,574 | -2.72% | 666.2만 |
|---|
| 2026.07.24 | ₩145,464 | ₩146,445 | ₩132,790 | ₩133,684 | -8.10% | 710.4만 |
|---|
| 2026.07.23 | ₩144,944 | ₩159,807 | ₩144,390 | ₩149,529 | +3.16% | 628.9만 |
|---|
| 2026.07.22 | ₩153,487 | ₩156,830 | ₩146,846 | ₩147,527 | -3.88% | 807.3만 |
|---|
| 2026.07.21 | ₩143,816 | ₩160,448 | ₩143,362 | ₩159,193 | +10.69% | 1028.5만 |
|---|
| 2026.07.20 | ₩139,971 | ₩143,255 | ₩136,234 | ₩137,515 | -1.75% | 516.4만 |
|---|
| 2026.07.17 | ₩128,291 | ₩141,733 | ₩122,139 | ₩136,701 | +6.55% | 963.8만 |
|---|
| 2026.07.16 | ₩140,158 | ₩142,975 | ₩130,667 | ₩133,804 | -4.53% | 996.7만 |
|---|
| 2026.07.15 | ₩165,233 | ₩166,094 | ₩141,627 | ₩145,618 | -11.87% | 1032.4만 |
|---|
| 2026.07.14 | ₩159,407 | ₩171,327 | ₩157,111 | ₩167,456 | +5.05% | 998.7만 |
|---|
| 2026.07.13 | ₩154,728 | ₩156,965 | ₩145,778 | ₩149,342 | -3.48% | 659.9만 |
|---|
| 2026.07.10 | ₩158,459 | ₩166,561 | ₩150,972 | ₩160,074 | +1.02% | 673.8만 |
|---|
| 2026.07.09 | ₩159,513 | ₩170,205 | ₩157,751 | ₩163,131 | +2.27% | 921.2만 |
|---|
| 2026.07.08 | ₩150,864 | ₩157,645 | ₩147,500 | ₩152,759 | +1.26% | 628.9만 |
|---|
| 2026.07.07 | ₩157,711 | ₩168,443 | ₩148,835 | ₩152,719 | -3.17% | 926.6만 |
|---|
| 2026.07.06 | ₩160,454 | ₩173,274 | ₩155,509 | ₩164,666 | +2.62% | 812.1만 |
|---|
| 2026.07.02 | ₩181,338 | ₩185,903 | ₩151,386 | ₩161,449 | -10.97% | 1598.7만 |
|---|
| 2026.07.01 | ₩191,630 | ₩196,942 | ₩182,419 | ₩185,543 | -3.18% | 647.8만 |
|---|
| 2026.06.30 | ₩195,554 | ₩203,203 | ₩192,457 | ₩197,770 | +1.13% | 749.3만 |
|---|
| 2026.06.29 | ₩180,772 | ₩200,760 | ₩173,916 | ₩200,359 | +10.84% | 1032.2만 |
|---|
| 2026.06.26 | ₩175,772 | ₩187,986 | ₩169,538 | ₩181,124 | +3.05% | 2018.8만 |
|---|
| 2026.06.25 | ₩201,814 | ₩203,430 | ₩179,282 | ₩184,929 | -8.37% | 1330.2만 |
|---|
| 2026.06.24 | ₩199,572 | ₩200,680 | ₩183,807 | ₩196,181 | -1.70% | 1061만 |
|---|
| 2026.06.23 | ₩210,905 | ₩214,903 | ₩193,899 | ₩196,809 | -6.68% | 1359.2만 |
|---|
| 2026.06.22 | ₩217,465 | ₩236,480 | ₩207,888 | ₩228,565 | +5.10% | 1453.7만 |
|---|
| 2026.06.18 | ₩233,130 | ₩233,277 | ₩210,958 | ₩216,044 | -7.33% | 1672.6만 |
|---|
| 2026.06.17 | ₩233,217 | ₩237,054 | ₩221,303 | ₩223,372 | -4.22% | 1000.6만 |
|---|
| 2026.06.16 | ₩259,239 | ₩262,296 | ₩226,749 | ₩228,004 | -12.05% | 1311만 |
|---|
| 2026.06.15 | ₩236,627 | ₩260,254 | ₩235,733 | ₩255,689 | +8.06% | 1461.2만 |
|---|
| 2026.06.12 | ₩231,114 | ₩240,138 | ₩218,460 | ₩225,655 | -2.36% | 1268.7만 |
|---|
| 2026.06.11 | ₩223,659 | ₩233,864 | ₩216,378 | ₩230,634 | +3.12% | 1444.9만 |
|---|
| 2026.06.10 | ₩229,312 | ₩246,825 | ₩223,479 | ₩233,771 | +1.94% | 1704.1만 |
|---|
| 2026.06.09 | ₩270,712 | ₩277,113 | ₩214,736 | ₩217,419 | -19.69% | 2696.9만 |
|---|
| 2026.06.08 | ₩246,612 | ₩271,239 | ₩236,333 | ₩262,483 | +6.44% | 1490.6만 |
|---|
| 2026.06.05 | ₩255,515 | ₩278,314 | ₩232,569 | ₩236,267 | -7.53% | 1982.8만 |
|---|
| 2026.06.04 | ₩231,548 | ₩279,836 | ₩228,380 | ₩270,826 | +16.96% | 1452.9만 |
|---|
| 2026.06.03 | ₩267,635 | ₩273,642 | ₩241,005 | ₩245,704 | -8.19% | 994.9만 |
|---|
| 2026.06.02 | ₩260,507 | ₩274,670 | ₩251,217 | ₩270,132 | +3.69% | 1272.4만 |
|---|
| 2026.06.01 | ₩199,225 | ₩256,263 | ₩198,958 | ₩247,840 | +24.40% | 1604.6만 |
|---|
| 2026.05.29 | ₩224,987 | ₩225,588 | ₩204,364 | ₩211,452 | -6.02% | 1192.2만 |
|---|
| 2026.05.28 | ₩241,606 | ₩244,596 | ₩222,504 | ₩225,615 | -6.62% | 1001.8만 |
|---|
| 2026.05.27 | ₩230,267 | ₩253,513 | ₩223,319 | ₩240,044 | +4.25% | 1025.9만 |
|---|
| 2026.05.26 | ₩249,248 | ₩260,240 | ₩235,746 | ₩237,094 | -4.88% | 1131.9만 |
|---|
| 2026.05.22 | ₩235,252 | ₩243,555 | ₩222,464 | ₩242,260 | +2.98% | 1030.2만 |
|---|
| 2026.05.21 | ₩222,932 | ₩243,181 | ₩218,460 | ₩236,013 | +5.87% | 986.9만 |
|---|
| 2026.05.20 | ₩236,267 | ₩239,364 | ₩216,938 | ₩220,596 | -6.63% | 978.5만 |
|---|
| 2026.05.19 | ₩223,379 | ₩234,918 | ₩213,708 | ₩228,698 | +2.38% | 898만 |
|---|
| 2026.05.18 | ₩259,520 | ₩259,933 | ₩221,043 | ₩231,274 | -10.88% | 1321.9만 |
|---|
| 2026.05.15 | ₩255,288 | ₩267,782 | ₩248,347 | ₩254,100 | -0.47% | 846.8만 |
|---|
| 2026.05.14 | ₩288,833 | ₩292,250 | ₩265,740 | ₩271,733 | -5.92% | 1210.4만 |
|---|
| 2026.05.13 | ₩273,642 | ₩311,912 | ₩255,941 | ₩297,803 | +8.83% | 1845만 |
|---|
| 2026.05.12 | ₩237,602 | ₩277,647 | ₩231,595 | ₩251,324 | +5.78% | 1639.1만 |
|---|
| 2026.05.11 | ₩203,243 | ₩254,901 | ₩200,947 | ₩246,812 | +21.44% | 1666만 |
|---|
| 2026.05.08 | ₩232,055 | ₩237,441 | ₩191,656 | ₩198,811 | -14.33% | 2077.9만 |
|---|
| 2026.05.07 | ₩230,393 | ₩230,393 | ₩203,156 | ₩210,304 | -8.72% | 1449.5만 |
|---|
| 2026.05.06 | ₩249,562 | ₩250,856 | ₩225,908 | ₩238,322 | -4.50% | 910.8만 |
|---|
| 2026.05.05 | ₩233,957 | ₩252,185 | ₩232,529 | ₩241,032 | +3.02% | 798.4만 |
|---|
| 2026.05.04 | ₩250,676 | ₩252,952 | ₩230,393 | ₩230,901 | -7.89% | 1018만 |
|---|
| 2026.05.01 | ₩217,145 | ₩256,116 | ₩210,931 | ₩244,956 | +12.81% | 1319.7만 |
|---|
| 2026.04.30 | ₩209,637 | ₩221,275 | ₩199,866 | ₩219,394 | +4.65% | 883.8만 |
|---|
| 2026.04.29 | ₩191,857 | ₩205,991 | ₩184,341 | ₩204,004 | +6.33% | 960.4만 |
|---|
| 2026.04.28 | ₩185,069 | ₩196,088 | ₩180,737 | ₩183,220 | -1.00% | 715.8만 |
|---|
| 2026.04.27 | ₩204,364 | ₩204,831 | ₩188,987 | ₩194,593 | -4.78% | 944.3만 |
|---|
| 2026.04.24 | ₩189,574 | ₩220,075 | ₩186,878 | ₩216,471 | +14.19% | 1392.4만 |
|---|
| 2026.04.23 | ₩197,269 | ₩204,497 | ₩177,040 | ₩183,848 | -6.80% | 814.4만 |
|---|
| 2026.04.22 | ₩207,568 | ₩212,440 | ₩185,036 | ₩199,452 | -3.91% | 984만 |
|---|
| 2026.04.21 | ₩219,568 | ₩231,475 | ₩199,799 | ₩200,987 | -8.46% | 1031.5만 |
|---|
| 2026.04.20 | ₩213,561 | ₩218,366 | ₩202,428 | ₩218,206 | +2.18% | 671.1만 |
|---|
| 2026.04.17 | ₩214,402 | ₩215,537 | ₩203,563 | ₩212,800 | -0.75% | 871.3만 |
|---|
| 2026.04.16 | ₩186,878 | ₩210,104 | ₩182,019 | ₩209,997 | +12.37% | 1068.9만 |
|---|
| 2026.04.15 | ₩190,241 | ₩194,873 | ₩180,337 | ₩190,281 | +0.02% | 963.8만 |
|---|
| 2026.04.14 | ₩206,239 | ₩206,508 | ₩189,761 | ₩195,407 | -5.25% | 1076.7만 |
|---|
| 2026.04.13 | ₩198,264 | ₩207,434 | ₩191,550 | ₩204,484 | +3.14% | 1102.3만 |
|---|
| 2026.04.10 | ₩186,537 | ₩206,566 | ₩170,886 | ₩201,027 | +7.77% | 2190.2만 |
|---|
| 2026.04.09 | ₩177,167 | ₩193,685 | ₩169,672 | ₩177,934 | +0.43% | 1693만 |
|---|
| 2026.04.08 | ₩167,015 | ₩179,523 | ₩158,886 | ₩177,133 | +6.06% | 1502.9만 |
|---|
| 2026.04.07 | ₩145,271 | ₩158,446 | ₩145,204 | ₩157,031 | +8.10% | 1227.1만 |
|---|
| 2026.04.06 | ₩146,892 | ₩156,483 | ₩140,292 | ₩143,429 | -2.36% | 1699.4만 |
|---|
| 2026.04.02 | ₩108,923 | ₩140,919 | ₩108,803 | ₩138,703 | +27.34% | 2004.4만 |
|---|
| 2026.04.01 | ₩120,336 | ₩127,891 | ₩113,461 | ₩115,263 | -4.22% | 1278.9만 |
|---|
| 2026.03.31 | ₩115,711 | ₩116,892 | ₩104,885 | ₩112,914 | -2.42% | 1309.4만 |
|---|
| 2026.03.30 | ₩133,137 | ₩134,158 | ₩109,337 | ₩113,715 | -14.59% | 1358.5만 |
|---|
| 2026.03.27 | ₩135,086 | ₩135,486 | ₩125,715 | ₩131,095 | -2.95% | 760.1만 |
|---|
| 2026.03.26 | ₩148,167 | ₩149,048 | ₩129,086 | ₩130,040 | -12.23% | 961.7만 |
|---|
| 2026.03.25 | ₩146,993 | ₩158,512 | ₩145,511 | ₩152,719 | +3.90% | 1131.3만 |
|---|
| 2026.03.24 | ₩129,066 | ₩153,467 | ₩128,619 | ₩152,038 | +17.80% | 1689.6만 |
|---|
| 2026.03.23 | ₩120,136 | ₩128,265 | ₩113,355 | ₩127,824 | +6.40% | 1073만 |
|---|
| 2026.03.20 | ₩136,134 | ₩137,075 | ₩112,927 | ₩116,852 | -14.16% | 1220.5만 |
|---|
| 2026.03.19 | ₩118,968 | ₩136,287 | ₩118,133 | ₩136,047 | +14.36% | 1129.4만 |
|---|
| 2026.03.18 | ₩127,264 | ₩133,577 | ₩121,777 | ₩123,646 | -2.84% | 1533.1만 |
|---|
| 2026.03.17 | ₩120,229 | ₩122,605 | ₩113,568 | ₩115,237 | -4.15% | 1665만 |
|---|
| 2026.03.16 | ₩133,484 | ₩135,246 | ₩124,007 | ₩125,568 | -5.93% | 1081.6만 |
|---|
| 2026.03.13 | ₩139,317 | ₩140,672 | ₩125,675 | ₩129,226 | -7.24% | 1496.2만 |
|---|
| 2026.03.12 | ₩154,214 | ₩156,056 | ₩140,132 | ₩141,747 | -8.08% | 1539.8만 |
|---|
| 2026.03.11 | ₩158,245 | ₩172,141 | ₩152,012 | ₩169,538 | +7.14% | 1031만 |
|---|
| 2026.03.10 | ₩149,636 | ₩170,045 | ₩149,515 | ₩160,835 | +7.48% | 1361.7만 |
|---|
| 2026.03.09 | ₩127,043 | ₩147,994 | ₩125,115 | ₩147,660 | +16.23% | 1383.8만 |
|---|
| 2026.03.06 | ₩130,814 | ₩153,013 | ₩126,903 | ₩127,584 | -2.47% | 1524.1만 |
|---|
| 2026.03.05 | ₩130,134 | ₩136,527 | ₩121,938 | ₩135,006 | +3.74% | 1021.8만 |
|---|
| 2026.03.04 | ₩135,086 | ₩135,482 | ₩123,099 | ₩133,097 | -1.47% | 1047.5만 |
|---|
| 2026.03.03 | ₩122,138 | ₩130,013 | ₩114,863 | ₩127,264 | +4.20% | 1698.3만 |
|---|
| 2026.03.02 | ₩143,562 | ₩146,832 | ₩125,181 | ₩136,834 | -4.69% | 2711.3만 |
|---|
| 2026.02.27 | ₩88,006 | ₩112,540 | ₩87,523 | ₩112,434 | +27.76% | 2488.6만 |
|---|
| 2026.02.26 | ₩77,835 | ₩78,729 | ₩70,546 | ₩71,668 | -7.92% | 550.8만 |
|---|
| 2026.02.25 | ₩76,353 | ₩79,089 | ₩75,884 | ₩77,581 | +1.61% | 364.9만 |
|---|
| 2026.02.24 | ₩70,586 | ₩75,565 | ₩68,077 | ₩75,111 | +6.41% | 419.8만 |
|---|
| 2026.02.23 | ₩67,436 | ₩73,530 | ₩66,675 | ₩72,028 | +6.81% | 623.9만 |
|---|
| 2026.02.20 | ₩61,403 | ₩72,482 | ₩61,349 | ₩68,985 | +12.35% | 798만 |
|---|
| 2026.02.19 | ₩57,732 | ₩62,737 | ₩57,011 | ₩62,711 | +8.62% | 320.8만 |
|---|
| 2026.02.18 | ₩59,187 | ₩59,634 | ₩56,811 | ₩57,985 | -2.03% | 185.9만 |
|---|
| 2026.02.17 | ₩57,665 | ₩60,722 | ₩54,889 | ₩58,613 | +1.64% | 332.7만 |
|---|
| 2026.02.13 | ₩58,866 | ₩62,286 | ₩56,130 | ₩59,347 | +0.82% | 274.5만 |
|---|
| 2026.02.12 | ₩65,220 | ₩65,340 | ₩56,744 | ₩58,720 | -9.97% | 420만 |
|---|
| 2026.02.11 | ₩65,561 | ₩67,810 | ₩60,468 | ₩64,606 | -1.46% | 353.8만 |
|---|
| 2026.02.10 | ₩63,438 | ₩66,875 | ₩62,778 | ₩64,726 | +2.03% | 435.2만 |
|---|
| 2026.02.09 | ₩58,259 | ₩65,581 | ₩57,545 | ₩63,952 | +9.77% | 596.2만 |
|---|
| 2026.02.06 | ₩53,594 | ₩59,787 | ₩52,913 | ₩59,133 | +10.34% | 541만 |
|---|
| 2026.02.05 | ₩51,491 | ₩53,928 | ₩49,413 | ₩50,897 | -1.15% | 384.9만 |
|---|
| 2026.02.04 | ₩62,737 | ₩62,751 | ₩50,711 | ₩53,260 | -15.11% | 720.6만 |
|---|
| 2026.02.03 | ₩61,670 | ₩63,325 | ₩56,397 | ₩61,563 | -0.17% | 565.9만 |
|---|
| 2026.02.02 | ₩56,077 | ₩65,554 | ₩56,077 | ₩58,947 | +5.12% | 888.9만 |
|---|
| 2026.01.30 | ₩54,822 | ₩64,486 | ₩54,395 | ₩58,212 | +6.18% | 1200.1만 |
|---|
| 2026.01.29 | ₩57,305 | ₩57,398 | ₩49,589 | ₩52,820 | -7.83% | 857.2만 |
|---|
| 2026.01.28 | ₩50,550 | ₩61,803 | ₩50,263 | ₩60,375 | +19.43% | 1171.8만 |
|---|
| 2026.01.27 | ₩48,041 | ₩50,724 | ₩46,853 | ₩49,910 | +3.89% | 313.4만 |
|---|
| 2026.01.26 | ₩47,480 | ₩49,054 | ₩46,105 | ₩46,573 | -1.91% | 324.3만 |
|---|
| 2026.01.23 | ₩50,590 | ₩50,590 | ₩47,627 | ₩47,680 | -5.75% | 297.6만 |
|---|
| 2026.01.22 | ₩53,380 | ₩55,249 | ₩50,737 | ₩50,924 | -4.60% | 426.9만 |
|---|
| 2026.01.21 | ₩52,606 | ₩53,394 | ₩47,440 | ₩51,231 | -2.61% | 345만 |
|---|
| 2026.01.20 | ₩47,454 | ₩53,314 | ₩47,213 | ₩52,406 | +10.44% | 409만 |
|---|
| 2026.01.16 | ₩50,857 | ₩53,460 | ₩49,389 | ₩49,442 | -2.78% | 425.8만 |
|---|
| 2026.01.15 | ₩47,127 | ₩51,672 | ₩46,973 | ₩49,389 | +4.80% | 569.1만 |
|---|
| 2026.01.14 | ₩45,505 | ₩46,112 | ₩44,423 | ₩46,012 | +1.11% | 208.8만 |
|---|
| 2026.01.13 | ₩45,251 | ₩46,746 | ₩44,223 | ₩45,625 | +0.83% | 316.9만 |
|---|
| 2026.01.12 | ₩44,250 | ₩45,972 | ₩43,516 | ₩45,011 | +1.72% | 384.9만 |
|---|
| 2026.01.09 | ₩43,583 | ₩46,039 | ₩42,527 | ₩45,438 | +4.26% | 554.6만 |
|---|
| 2026.01.08 | ₩50,604 | ₩50,724 | ₩42,274 | ₩44,063 | -12.93% | 857.9만 |
|---|
| 2026.01.07 | ₩50,110 | ₩52,726 | ₩49,135 | ₩50,797 | +1.37% | 381.4만 |
|---|
| 2026.01.06 | ₩46,733 | ₩52,312 | ₩45,411 | ₩51,538 | +10.28% | 506.2만 |
|---|
| 2026.01.05 | ₩54,802 | ₩55,196 | ₩46,466 | ₩46,706 | -14.77% | 661만 |
|---|
| 2026.01.02 | ₩48,515 | ₩53,527 | ₩47,734 | ₩52,860 | +8.96% | 485.8만 |
|---|
| 2025.12.31 | ₩47,721 | ₩48,054 | ₩46,452 | ₩46,533 | -2.49% | 274.4만 |
|---|
| 2025.12.30 | ₩48,868 | ₩50,364 | ₩47,867 | ₩48,081 | -1.61% | 231.3만 |
|---|
| 2025.12.29 | ₩48,722 | ₩52,352 | ₩48,388 | ₩49,055 | +0.68% | 374.4만 |
|---|
| 2025.12.26 | ₩54,728 | ₩54,995 | ₩49,523 | ₩49,616 | -9.34% | 382.5만 |
|---|
| 2025.12.24 | ₩54,368 | ₩55,356 | ₩53,352 | ₩54,728 | +0.66% | 237만 |
|---|
| 2025.12.23 | ₩50,243 | ₩56,010 | ₩49,736 | ₩54,248 | +7.97% | 934.3만 |
|---|
| 2025.12.22 | ₩43,102 | ₩52,860 | ₩43,102 | ₩52,186 | +21.07% | 977.3만 |
|---|
| 2025.12.19 | ₩39,718 | ₩42,621 | ₩39,151 | ₩41,807 | +5.26% | 512.4만 |
|---|
| 2025.12.18 | ₩37,642 | ₩39,778 | ₩37,082 | ₩39,044 | +3.72% | 453.7만 |
|---|
| 2025.12.17 | ₩39,618 | ₩40,579 | ₩35,774 | ₩36,228 | -8.56% | 340.1만 |
|---|
| 2025.12.16 | ₩39,138 | ₩40,197 | ₩37,069 | ₩38,657 | -1.23% | 406.8만 |
|---|
| 2025.12.15 | ₩44,957 | ₩45,251 | ₩39,631 | ₩39,912 | -11.22% | 442.2만 |
|---|
| 2025.12.12 | ₩47,247 | ₩47,373 | ₩42,635 | ₩42,795 | -9.42% | 543.7만 |
|---|
| 2025.12.11 | ₩47,086 | ₩49,456 | ₩44,971 | ₩48,481 | +2.96% | 1194.9만 |
|---|
| 2025.12.10 | ₩39,451 | ₩47,694 | ₩39,151 | ₩46,693 | +18.36% | 985만 |
|---|
| 2025.12.09 | ₩36,548 | ₩40,699 | ₩36,268 | ₩40,552 | +10.96% | 581만 |
|---|
| 2025.12.08 | ₩36,695 | ₩37,349 | ₩35,800 | ₩37,162 | +1.27% | 411.9만 |
|---|
| 2025.12.05 | ₩35,160 | ₩36,081 | ₩34,439 | ₩35,493 | +0.95% | 287.9만 |
|---|
| 2025.12.04 | ₩33,758 | ₩35,106 | ₩33,144 | ₩35,026 | +3.76% | 349.2만 |
|---|
| 2025.12.03 | ₩34,853 | ₩35,293 | ₩33,398 | ₩34,239 | -1.76% | 281.7만 |
|---|
| 2025.12.02 | ₩35,840 | ₩37,242 | ₩34,719 | ₩34,733 | -3.09% | 347.2만 |
|---|
| 2025.12.01 | ₩34,412 | ₩35,974 | ₩34,307 | ₩35,413 | +2.91% | 369.4만 |
|---|
| 2025.11.28 | ₩34,185 | ₩36,428 | ₩34,119 | ₩35,747 | +4.57% | 358.8만 |
|---|
| 2025.11.26 | ₩31,302 | ₩35,614 | ₩30,862 | ₩34,132 | +9.04% | 754.4만 |
|---|
| 2025.11.25 | ₩29,313 | ₩30,501 | ₩28,566 | ₩30,341 | +3.51% | 235.7만 |
|---|
| 2025.11.24 | ₩27,778 | ₩30,564 | ₩27,538 | ₩29,994 | +7.98% | 439.3만 |
|---|
| 2025.11.21 | ₩25,736 | ₩27,765 | ₩24,695 | ₩27,471 | +6.74% | 595.5만 |
|---|
| 2025.11.20 | ₩29,767 | ₩30,461 | ₩25,889 | ₩26,016 | -12.60% | 635.4만 |
|---|
| 2025.11.19 | ₩27,818 | ₩28,619 | ₩27,418 | ₩27,858 | +0.14% | 341.5만 |
|---|
| 2025.11.18 | ₩28,178 | ₩29,673 | ₩27,751 | ₩27,885 | -1.04% | 311.5만 |
|---|
| 2025.11.17 | ₩28,592 | ₩30,701 | ₩28,032 | ₩28,873 | +0.98% | 484.6만 |
|---|
| 2025.11.14 | ₩26,216 | ₩29,429 | ₩25,629 | ₩28,652 | +9.29% | 660.8만 |
|---|
| 2025.11.13 | ₩31,315 | ₩31,315 | ₩26,590 | ₩27,912 | -10.87% | 772.2만 |
|---|
| 2025.11.12 | ₩32,357 | ₩32,931 | ₩31,302 | ₩31,956 | -1.24% | 448.3만 |
|---|
| 2025.11.11 | ₩32,997 | ₩33,199 | ₩31,395 | ₩31,702 | -3.92% | 606.7만 |
|---|
| 2025.11.10 | ₩37,389 | ₩37,442 | ₩32,103 | ₩33,932 | -9.25% | 930.9만 |
|---|
| 2025.11.07 | ₩33,371 | ₩40,379 | ₩33,051 | ₩38,136 | +14.28% | 1011.9만 |
|---|
| 2025.11.06 | ₩42,021 | ₩42,141 | ₩38,257 | ₩38,844 | -7.56% | 733.9만 |
|---|
| 2025.11.05 | ₩41,033 | ₩42,982 | ₩39,778 | ₩42,061 | +2.50% | 493.1만 |
|---|
| 2025.11.04 | ₩41,380 | ₩42,194 | ₩37,642 | ₩39,378 | -4.84% | 771.7만 |
|---|
| 2025.11.03 | ₩48,241 | ₩49,389 | ₩43,823 | ₩44,103 | -8.58% | 469.5만 |
|---|
| 2025.10.31 | ₩47,654 | ₩48,691 | ₩45,625 | ₩47,467 | -0.39% | 396만 |
|---|
| 2025.10.30 | ₩46,039 | ₩48,455 | ₩45,518 | ₩46,813 | +1.68% | 359만 |
|---|
| 2025.10.29 | ₩49,830 | ₩52,045 | ₩46,386 | ₩47,360 | -4.96% | 700.1만 |
|---|
| 2025.10.28 | ₩49,109 | ₩50,203 | ₩46,733 | ₩49,216 | +0.22% | 531.3만 |
|---|
| 2025.10.27 | ₩46,719 | ₩50,293 | ₩45,892 | ₩49,683 | +6.34% | 532.8만 |
|---|
| 2025.10.24 | ₩42,888 | ₩45,906 | ₩42,047 | ₩45,398 | +5.85% | 446.2만 |
|---|
| 2025.10.23 | ₩39,912 | ₩42,822 | ₩39,845 | ₩41,914 | +5.02% | 394.3만 |
|---|
| 2025.10.22 | ₩43,195 | ₩43,852 | ₩38,510 | ₩40,012 | -7.37% | 526.9만 |
|---|
| 2025.10.21 | ₩45,398 | ₩47,147 | ₩43,663 | ₩44,584 | -1.79% | 413.4만 |
|---|
| 2025.10.20 | ₩43,903 | ₩47,854 | ₩43,516 | ₩45,571 | +3.80% | 647.5만 |
|---|
| 2025.10.17 | ₩40,726 | ₩43,356 | ₩38,537 | ₩42,608 | +4.62% | 466.9만 |
|---|
| 2025.10.16 | ₩43,983 | ₩44,397 | ₩41,287 | ₩41,567 | -5.49% | 398.9만 |
|---|
| 2025.10.15 | ₩40,045 | ₩44,090 | ₩38,947 | ₩43,983 | +9.83% | 678.6만 |
|---|
| 2025.10.14 | ₩37,109 | ₩39,164 | ₩35,590 | ₩38,016 | +2.45% | 411.4만 |
|---|
| 2025.10.13 | ₩38,043 | ₩39,271 | ₩36,711 | ₩38,844 | +2.11% | 452.8만 |
|---|
| 2025.10.10 | ₩44,263 | ₩46,986 | ₩36,201 | ₩36,241 | -18.12% | 879.7만 |
|---|