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 | ₩150,884 | ₩156,439 | ₩145,036 | ₩146,398 | -2.97% | 1447.2만 |
| 2026.10.08 | ₩156,813 | ₩160,111 | ₩140,042 | ₩141,404 | -9.83% | 1941.9만 |
| 2026.10.07 | ₩168,403 | ₩170,766 | ₩159,871 | ₩163,623 | -2.84% | 1076.6만 |
| 2026.10.06 | ₩168,236 | ₩175,119 | ₩165,973 | ₩173,797 | +3.31% | 1252.5만 |
| 2026.10.05 | ₩158,228 | ₩162,788 | ₩150,617 | ₩162,328 | +2.59% | 935.4만 |
| 2026.10.02 | ₩147,212 | ₩157,160 | ₩141,965 | ₩154,343 | +4.84% | 1106.6만 |
| 2026.10.01 | ₩133,085 | ₩144,582 | ₩130,548 | ₩143,300 | +7.68% | 1130.8만 |
| 2026.09.30 | ₩136,063 | ₩139,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,538 |
| -2.59% |
| 582.7만 |
| 2026.09.29 | ₩131,884 | ₩138,640 | ₩130,094 | ₩134,421 | +1.92% | 728.8만 |
|---|
| 2026.09.28 | ₩133,646 | ₩136,771 | ₩125,007 | ₩129,280 | -3.27% | 819.6만 |
|---|
| 2026.09.25 | ₩135,809 | ₩140,242 | ₩133,486 | ₩135,395 | -0.30% | 551.1만 |
|---|
| 2026.09.24 | ₩132,097 | ₩138,306 | ₩130,308 | ₩134,901 | +2.12% | 555.1만 |
|---|
| 2026.09.23 | ₩142,339 | ₩143,300 | ₩134,087 | ₩134,941 | -5.20% | 660.2만 |
|---|
| 2026.09.22 | ₩142,779 | ₩147,867 | ₩138,734 | ₩142,873 | +0.07% | 748.1만 |
|---|
| 2026.09.21 | ₩144,475 | ₩146,518 | ₩140,095 | ₩145,103 | +0.43% | 816.1만 |
|---|
| 2026.09.18 | ₩134,955 | ₩140,783 | ₩131,543 | ₩140,429 | +4.06% | 992만 |
|---|
| 2026.09.17 | ₩134,494 | ₩136,660 | ₩128,666 | ₩130,936 | -2.65% | 781.9만 |
|---|
| 2026.09.16 | ₩131,123 | ₩132,992 | ₩125,514 | ₩129,173 | -1.49% | 710.1만 |
|---|
| 2026.09.15 | ₩129,507 | ₩133,246 | ₩126,957 | ₩127,237 | -1.75% | 459.9만 |
|---|
| 2026.09.14 | ₩129,213 | ₩135,035 | ₩127,744 | ₩127,865 | -1.04% | 851.9만 |
|---|
| 2026.09.11 | ₩139,548 | ₩145,103 | ₩138,974 | ₩140,683 | +0.81% | 500.1만 |
|---|
| 2026.09.10 | ₩139,535 | ₩146,585 | ₩137,518 | ₩137,919 | -1.16% | 570.4만 |
|---|
| 2026.09.09 | ₩147,920 | ₩151,739 | ₩143,701 | ₩144,115 | -2.57% | 597.7만 |
|---|
| 2026.09.08 | ₩144,729 | ₩156,092 | ₩143,941 | ₩148,948 | +2.92% | 1208.1만 |
|---|
| 2026.09.04 | ₩136,076 | ₩142,285 | ₩134,247 | ₩140,910 | +3.55% | 684만 |
|---|
| 2026.09.03 | ₩136,063 | ₩137,719 | ₩129,467 | ₩134,033 | -1.49% | 591.8만 |
|---|
| 2026.09.02 | ₩136,317 | ₩139,855 | ₩134,594 | ₩137,705 | +1.02% | 409.2만 |
|---|
| 2026.09.01 | ₩139,468 | ₩141,190 | ₩135,168 | ₩138,053 | -1.01% | 489.4만 |
|---|
| 2026.08.31 | ₩143,567 | ₩145,103 | ₩138,942 | ₩143,794 | +0.16% | 461만 |
|---|
| 2026.08.28 | ₩147,493 | ₩148,080 | ₩140,403 | ₩141,845 | -3.83% | 571.7만 |
|---|
| 2026.08.27 | ₩156,265 | ₩158,762 | ₩148,614 | ₩151,258 | -3.20% | 625.4만 |
|---|
| 2026.08.26 | ₩147,666 | ₩152,500 | ₩146,892 | ₩151,899 | +2.87% | 487.9만 |
|---|
| 2026.08.25 | ₩149,249 | ₩153,662 | ₩147,199 | ₩151,085 | +1.23% | 673.6만 |
|---|
| 2026.08.24 | ₩145,710 | ₩150,163 | ₩136,330 | ₩143,714 | -1.37% | 1501.7만 |
|---|
| 2026.08.21 | ₩172,740 | ₩178,551 | ₩162,755 | ₩166,667 | -3.52% | 974.8만 |
|---|
| 2026.08.20 | ₩162,788 | ₩174,238 | ₩158,362 | ₩172,382 | +5.89% | 951.9만 |
|---|
| 2026.08.19 | ₩181,395 | ₩185,014 | ₩162,234 | ₩163,155 | -10.06% | 1234.7만 |
|---|
| 2026.08.18 | ₩195,215 | ₩202,174 | ₩175,213 | ₩175,467 | -10.12% | 1465.2만 |
|---|
| 2026.08.17 | ₩203,814 | ₩214,964 | ₩196,749 | ₩206,818 | +1.47% | 1290.4만 |
|---|
| 2026.08.14 | ₩174,105 | ₩204,816 | ₩174,038 | ₩200,663 | +15.25% | 1877.5만 |
|---|
| 2026.08.13 | ₩181,382 | ₩192,972 | ₩173,143 | ₩173,691 | -4.24% | 1070.1만 |
|---|
| 2026.08.12 | ₩189,206 | ₩190,675 | ₩172,369 | ₩184,373 | -2.55% | 1318.9만 |
|---|
| 2026.08.11 | ₩178,885 | ₩183,238 | ₩170,246 | ₩179,365 | +0.27% | 921.1만 |
|---|
| 2026.08.10 | ₩189,233 | ₩198,820 | ₩171,981 | ₩177,336 | -6.29% | 1850.9만 |
|---|
| 2026.08.07 | ₩190,248 | ₩199,421 | ₩174,251 | ₩181,101 | -4.81% | 2410.2만 |
|---|
| 2026.08.06 | ₩162,074 | ₩179,312 | ₩158,736 | ₩165,866 | +2.34% | 1537.7만 |
|---|
| 2026.08.05 | ₩171,514 | ₩187,390 | ₩170,913 | ₩171,661 | +0.09% | 1248만 |
|---|
| 2026.08.04 | ₩171,681 | ₩181,956 | ₩164,905 | ₩175,760 | +2.38% | 2101.4만 |
|---|
| 2026.08.03 | ₩119,906 | ₩148,147 | ₩117,676 | ₩147,159 | +22.73% | 1205.6만 |
|---|
| 2026.07.31 | ₩133,660 | ₩137,803 | ₩121,549 | ₩125,942 | -5.77% | 974만 |
|---|
| 2026.07.30 | ₩111,294 | ₩121,081 | ₩110,560 | ₩120,320 | +8.11% | 1094.9만 |
|---|
| 2026.07.29 | ₩117,757 | ₩117,877 | ₩101,493 | ₩102,174 | -13.23% | 1220.4만 |
|---|
| 2026.07.28 | ₩124,112 | ₩124,647 | ₩108,877 | ₩117,690 | -5.17% | 1084만 |
|---|
| 2026.07.27 | ₩134,274 | ₩137,462 | ₩123,138 | ₩130,615 | -2.72% | 666.2만 |
|---|
| 2026.07.24 | ₩145,510 | ₩146,491 | ₩132,832 | ₩133,726 | -8.10% | 710.4만 |
|---|
| 2026.07.23 | ₩144,989 | ₩159,857 | ₩144,435 | ₩149,576 | +3.16% | 628.9만 |
|---|
| 2026.07.22 | ₩153,535 | ₩156,880 | ₩146,892 | ₩147,573 | -3.88% | 807.3만 |
|---|
| 2026.07.21 | ₩143,861 | ₩160,498 | ₩143,407 | ₩159,243 | +10.69% | 1028.5만 |
|---|
| 2026.07.20 | ₩140,015 | ₩143,300 | ₩136,277 | ₩137,558 | -1.75% | 516.4만 |
|---|
| 2026.07.17 | ₩128,332 | ₩141,778 | ₩122,178 | ₩136,744 | +6.55% | 963.8만 |
|---|
| 2026.07.16 | ₩140,202 | ₩143,020 | ₩130,709 | ₩133,846 | -4.53% | 996.7만 |
|---|
| 2026.07.15 | ₩165,285 | ₩166,146 | ₩141,671 | ₩145,664 | -11.87% | 1032.4만 |
|---|
| 2026.07.14 | ₩159,457 | ₩171,381 | ₩157,160 | ₩167,508 | +5.05% | 998.7만 |
|---|
| 2026.07.13 | ₩154,777 | ₩157,015 | ₩145,824 | ₩149,389 | -3.48% | 659.9만 |
|---|
| 2026.07.10 | ₩158,509 | ₩166,614 | ₩151,019 | ₩160,124 | +1.02% | 673.8만 |
|---|
| 2026.07.09 | ₩159,564 | ₩170,259 | ₩157,801 | ₩163,182 | +2.27% | 921.2만 |
|---|
| 2026.07.08 | ₩150,911 | ₩157,694 | ₩147,546 | ₩152,807 | +1.26% | 628.9만 |
|---|
| 2026.07.07 | ₩157,761 | ₩168,496 | ₩148,881 | ₩152,767 | -3.17% | 926.6만 |
|---|
| 2026.07.06 | ₩160,505 | ₩173,329 | ₩155,558 | ₩164,718 | +2.62% | 812.1만 |
|---|
| 2026.07.02 | ₩181,395 | ₩185,962 | ₩151,433 | ₩161,500 | -10.97% | 1598.7만 |
|---|
| 2026.07.01 | ₩191,690 | ₩197,004 | ₩182,477 | ₩185,601 | -3.18% | 647.8만 |
|---|
| 2026.06.30 | ₩195,616 | ₩203,267 | ₩192,518 | ₩197,832 | +1.13% | 749.3만 |
|---|
| 2026.06.29 | ₩180,829 | ₩200,823 | ₩173,971 | ₩200,423 | +10.84% | 1032.2만 |
|---|
| 2026.06.26 | ₩175,827 | ₩188,045 | ₩169,591 | ₩181,181 | +3.05% | 2018.8만 |
|---|
| 2026.06.25 | ₩201,878 | ₩203,494 | ₩179,339 | ₩184,987 | -8.37% | 1330.2만 |
|---|
| 2026.06.24 | ₩199,635 | ₩200,743 | ₩183,865 | ₩196,243 | -1.70% | 1061만 |
|---|
| 2026.06.23 | ₩210,971 | ₩214,970 | ₩193,960 | ₩196,871 | -6.68% | 1359.2만 |
|---|
| 2026.06.22 | ₩217,534 | ₩236,555 | ₩207,953 | ₩228,637 | +5.10% | 1453.7만 |
|---|
| 2026.06.18 | ₩233,203 | ₩233,350 | ₩211,024 | ₩216,112 | -7.33% | 1672.6만 |
|---|
| 2026.06.17 | ₩233,290 | ₩237,129 | ₩221,373 | ₩223,442 | -4.22% | 1000.6만 |
|---|
| 2026.06.16 | ₩259,321 | ₩262,379 | ₩226,821 | ₩228,076 | -12.05% | 1311만 |
|---|
| 2026.06.15 | ₩236,702 | ₩260,336 | ₩235,807 | ₩255,769 | +8.06% | 1461.2만 |
|---|
| 2026.06.12 | ₩231,187 | ₩240,213 | ₩218,529 | ₩225,726 | -2.36% | 1268.7만 |
|---|
| 2026.06.11 | ₩223,729 | ₩233,938 | ₩216,446 | ₩230,706 | +3.12% | 1444.9만 |
|---|
| 2026.06.10 | ₩229,384 | ₩246,903 | ₩223,549 | ₩233,844 | +1.94% | 1704.1만 |
|---|
| 2026.06.09 | ₩270,797 | ₩277,200 | ₩214,803 | ₩217,487 | -19.69% | 2696.9만 |
|---|
| 2026.06.08 | ₩246,689 | ₩271,325 | ₩236,408 | ₩262,566 | +6.44% | 1490.6만 |
|---|
| 2026.06.05 | ₩255,595 | ₩278,402 | ₩232,642 | ₩236,341 | -7.53% | 1982.8만 |
|---|
| 2026.06.04 | ₩231,621 | ₩279,924 | ₩228,452 | ₩270,911 | +16.96% | 1452.9만 |
|---|
| 2026.06.03 | ₩267,720 | ₩273,728 | ₩241,081 | ₩245,781 | -8.19% | 994.9만 |
|---|
| 2026.06.02 | ₩260,589 | ₩274,756 | ₩251,296 | ₩270,217 | +3.69% | 1272.4만 |
|---|
| 2026.06.01 | ₩199,288 | ₩256,343 | ₩199,021 | ₩247,918 | +24.40% | 1604.6만 |
|---|
| 2026.05.29 | ₩225,058 | ₩225,659 | ₩204,428 | ₩211,519 | -6.02% | 1192.2만 |
|---|
| 2026.05.28 | ₩241,682 | ₩244,673 | ₩222,574 | ₩225,686 | -6.62% | 1001.8만 |
|---|
| 2026.05.27 | ₩230,339 | ₩253,593 | ₩223,389 | ₩240,120 | +4.25% | 1025.9만 |
|---|
| 2026.05.26 | ₩249,326 | ₩260,322 | ₩235,820 | ₩237,169 | -4.88% | 1131.9만 |
|---|
| 2026.05.22 | ₩235,326 | ₩243,632 | ₩222,534 | ₩242,336 | +2.98% | 1030.2만 |
|---|
| 2026.05.21 | ₩223,002 | ₩243,258 | ₩218,529 | ₩236,087 | +5.87% | 986.9만 |
|---|
| 2026.05.20 | ₩236,341 | ₩239,439 | ₩217,006 | ₩220,665 | -6.63% | 978.5만 |
|---|
| 2026.05.19 | ₩223,449 | ₩234,992 | ₩213,775 | ₩228,770 | +2.38% | 898만 |
|---|
| 2026.05.18 | ₩259,601 | ₩260,015 | ₩221,112 | ₩231,347 | -10.88% | 1321.9만 |
|---|
| 2026.05.15 | ₩255,368 | ₩267,867 | ₩248,425 | ₩254,180 | -0.47% | 846.8만 |
|---|
| 2026.05.14 | ₩288,924 | ₩292,342 | ₩265,824 | ₩271,819 | -5.92% | 1210.4만 |
|---|
| 2026.05.13 | ₩273,728 | ₩312,010 | ₩256,021 | ₩297,897 | +8.83% | 1845만 |
|---|
| 2026.05.12 | ₩237,676 | ₩277,734 | ₩231,668 | ₩251,403 | +5.78% | 1639.1만 |
|---|
| 2026.05.11 | ₩203,307 | ₩254,981 | ₩201,010 | ₩246,890 | +21.44% | 1666만 |
|---|
| 2026.05.08 | ₩232,128 | ₩237,516 | ₩191,717 | ₩198,874 | -14.33% | 2077.9만 |
|---|
| 2026.05.07 | ₩230,466 | ₩230,466 | ₩203,220 | ₩210,370 | -8.72% | 1449.5만 |
|---|
| 2026.05.06 | ₩249,640 | ₩250,935 | ₩225,979 | ₩238,397 | -4.50% | 910.8만 |
|---|
| 2026.05.05 | ₩234,031 | ₩252,264 | ₩232,602 | ₩241,108 | +3.02% | 798.4만 |
|---|
| 2026.05.04 | ₩250,755 | ₩253,032 | ₩230,466 | ₩230,973 | -7.89% | 1018만 |
|---|
| 2026.05.01 | ₩217,213 | ₩256,196 | ₩210,998 | ₩245,034 | +12.81% | 1319.7만 |
|---|
| 2026.04.30 | ₩209,703 | ₩221,345 | ₩199,928 | ₩219,463 | +4.65% | 883.8만 |
|---|
| 2026.04.29 | ₩191,917 | ₩206,056 | ₩184,399 | ₩204,068 | +6.33% | 960.4만 |
|---|
| 2026.04.28 | ₩185,127 | ₩196,150 | ₩180,794 | ₩183,278 | -1.00% | 715.8만 |
|---|
| 2026.04.27 | ₩204,428 | ₩204,896 | ₩189,046 | ₩194,654 | -4.78% | 944.3만 |
|---|
| 2026.04.24 | ₩189,634 | ₩220,144 | ₩186,936 | ₩216,539 | +14.19% | 1392.4만 |
|---|
| 2026.04.23 | ₩197,331 | ₩204,562 | ₩177,096 | ₩183,905 | -6.80% | 814.4만 |
|---|
| 2026.04.22 | ₩207,633 | ₩212,507 | ₩185,094 | ₩199,515 | -3.91% | 984만 |
|---|
| 2026.04.21 | ₩219,637 | ₩231,547 | ₩199,862 | ₩201,050 | -8.46% | 1031.5만 |
|---|
| 2026.04.20 | ₩213,628 | ₩218,435 | ₩202,492 | ₩218,275 | +2.18% | 671.1만 |
|---|
| 2026.04.17 | ₩214,469 | ₩215,604 | ₩203,627 | ₩212,867 | -0.75% | 871.3만 |
|---|
| 2026.04.16 | ₩186,936 | ₩210,170 | ₩182,076 | ₩210,063 | +12.37% | 1068.9만 |
|---|
| 2026.04.15 | ₩190,301 | ₩194,935 | ₩180,394 | ₩190,341 | +0.02% | 963.8만 |
|---|
| 2026.04.14 | ₩206,304 | ₩206,573 | ₩189,821 | ₩195,469 | -5.25% | 1076.7만 |
|---|
| 2026.04.13 | ₩198,326 | ₩207,499 | ₩191,610 | ₩204,548 | +3.14% | 1102.3만 |
|---|
| 2026.04.10 | ₩186,596 | ₩206,631 | ₩170,940 | ₩201,090 | +7.77% | 2190.2만 |
|---|
| 2026.04.09 | ₩177,222 | ₩193,746 | ₩169,725 | ₩177,990 | +0.43% | 1693만 |
|---|
| 2026.04.08 | ₩167,068 | ₩179,579 | ₩158,936 | ₩177,189 | +6.06% | 1502.9만 |
|---|
| 2026.04.07 | ₩145,316 | ₩158,495 | ₩145,250 | ₩157,080 | +8.10% | 1227.1만 |
|---|
| 2026.04.06 | ₩146,939 | ₩156,533 | ₩140,336 | ₩143,474 | -2.36% | 1699.4만 |
|---|
| 2026.04.02 | ₩108,957 | ₩140,963 | ₩108,837 | ₩138,747 | +27.34% | 2004.4만 |
|---|
| 2026.04.01 | ₩120,374 | ₩127,931 | ₩113,497 | ₩115,300 | -4.22% | 1278.9만 |
|---|
| 2026.03.31 | ₩115,747 | ₩116,929 | ₩104,918 | ₩112,950 | -2.42% | 1309.4만 |
|---|
| 2026.03.30 | ₩133,179 | ₩134,200 | ₩109,371 | ₩113,751 | -14.59% | 1358.5만 |
|---|
| 2026.03.27 | ₩135,128 | ₩135,529 | ₩125,755 | ₩131,136 | -2.95% | 760.1만 |
|---|
| 2026.03.26 | ₩148,214 | ₩149,095 | ₩129,126 | ₩130,081 | -12.23% | 961.7만 |
|---|
| 2026.03.25 | ₩147,039 | ₩158,562 | ₩145,557 | ₩152,767 | +3.90% | 1131.3만 |
|---|
| 2026.03.24 | ₩129,106 | ₩153,515 | ₩128,659 | ₩152,086 | +17.80% | 1689.6만 |
|---|
| 2026.03.23 | ₩120,173 | ₩128,305 | ₩113,390 | ₩127,865 | +6.40% | 1073만 |
|---|
| 2026.03.20 | ₩136,176 | ₩137,118 | ₩112,963 | ₩116,889 | -14.16% | 1220.5만 |
|---|
| 2026.03.19 | ₩119,005 | ₩136,330 | ₩118,171 | ₩136,090 | +14.36% | 1129.4만 |
|---|
| 2026.03.18 | ₩127,304 | ₩133,619 | ₩121,816 | ₩123,685 | -2.84% | 1533.1만 |
|---|
| 2026.03.17 | ₩120,267 | ₩122,644 | ₩113,604 | ₩115,273 | -4.15% | 1665만 |
|---|
| 2026.03.16 | ₩133,526 | ₩135,289 | ₩124,046 | ₩125,608 | -5.93% | 1081.6만 |
|---|
| 2026.03.13 | ₩139,361 | ₩140,716 | ₩125,715 | ₩129,267 | -7.24% | 1496.2만 |
|---|
| 2026.03.12 | ₩154,263 | ₩156,105 | ₩140,176 | ₩141,791 | -8.08% | 1539.8만 |
|---|
| 2026.03.11 | ₩158,295 | ₩172,195 | ₩152,059 | ₩169,591 | +7.14% | 1031만 |
|---|
| 2026.03.10 | ₩149,683 | ₩170,099 | ₩149,562 | ₩160,885 | +7.48% | 1361.7만 |
|---|
| 2026.03.09 | ₩127,083 | ₩148,040 | ₩125,154 | ₩147,706 | +16.23% | 1383.8만 |
|---|
| 2026.03.06 | ₩130,855 | ₩153,061 | ₩126,943 | ₩127,624 | -2.47% | 1524.1만 |
|---|
| 2026.03.05 | ₩130,174 | ₩136,570 | ₩121,976 | ₩135,048 | +3.74% | 1021.8만 |
|---|
| 2026.03.04 | ₩135,128 | ₩135,525 | ₩123,138 | ₩133,139 | -1.47% | 1047.5만 |
|---|
| 2026.03.03 | ₩122,176 | ₩130,054 | ₩114,899 | ₩127,304 | +4.20% | 1698.3만 |
|---|
| 2026.03.02 | ₩143,607 | ₩146,879 | ₩125,221 | ₩136,878 | -4.69% | 2711.3만 |
|---|
| 2026.02.27 | ₩88,034 | ₩112,576 | ₩87,550 | ₩112,469 | +27.76% | 2488.6만 |
|---|
| 2026.02.26 | ₩77,859 | ₩78,754 | ₩70,568 | ₩71,690 | -7.92% | 550.8만 |
|---|
| 2026.02.25 | ₩76,377 | ₩79,114 | ₩75,908 | ₩77,605 | +1.61% | 364.9만 |
|---|
| 2026.02.24 | ₩70,609 | ₩75,589 | ₩68,098 | ₩75,135 | +6.41% | 419.8만 |
|---|
| 2026.02.23 | ₩67,457 | ₩73,553 | ₩66,696 | ₩72,051 | +6.81% | 623.9만 |
|---|
| 2026.02.20 | ₩61,422 | ₩72,505 | ₩61,369 | ₩69,006 | +12.35% | 798만 |
|---|
| 2026.02.19 | ₩57,750 | ₩62,757 | ₩57,029 | ₩62,731 | +8.62% | 320.8만 |
|---|
| 2026.02.18 | ₩59,205 | ₩59,653 | ₩56,829 | ₩58,004 | -2.03% | 185.9만 |
|---|
| 2026.02.17 | ₩57,683 | ₩60,741 | ₩54,906 | ₩58,631 | +1.64% | 332.7만 |
|---|
| 2026.02.13 | ₩58,885 | ₩62,306 | ₩56,148 | ₩59,366 | +0.82% | 274.5만 |
|---|
| 2026.02.12 | ₩65,241 | ₩65,361 | ₩56,762 | ₩58,738 | -9.97% | 420만 |
|---|
| 2026.02.11 | ₩65,581 | ₩67,831 | ₩60,487 | ₩64,627 | -1.46% | 353.8만 |
|---|
| 2026.02.10 | ₩63,458 | ₩66,897 | ₩62,797 | ₩64,747 | +2.03% | 435.2만 |
|---|
| 2026.02.09 | ₩58,277 | ₩65,601 | ₩57,563 | ₩63,972 | +9.77% | 596.2만 |
|---|
| 2026.02.06 | ₩53,611 | ₩59,806 | ₩52,930 | ₩59,152 | +10.34% | 541만 |
|---|
| 2026.02.05 | ₩51,508 | ₩53,945 | ₩49,429 | ₩50,913 | -1.15% | 384.9만 |
|---|
| 2026.02.04 | ₩62,757 | ₩62,771 | ₩50,727 | ₩53,277 | -15.11% | 720.6만 |
|---|
| 2026.02.03 | ₩61,689 | ₩63,345 | ₩56,415 | ₩61,582 | -0.17% | 565.9만 |
|---|
| 2026.02.02 | ₩56,094 | ₩65,575 | ₩56,094 | ₩58,965 | +5.12% | 888.9만 |
|---|
| 2026.01.30 | ₩54,839 | ₩64,506 | ₩54,412 | ₩58,231 | +6.18% | 1200.1만 |
|---|
| 2026.01.29 | ₩57,323 | ₩57,416 | ₩49,605 | ₩52,836 | -7.83% | 857.2만 |
|---|
| 2026.01.28 | ₩50,566 | ₩61,823 | ₩50,279 | ₩60,394 | +19.43% | 1171.8만 |
|---|
| 2026.01.27 | ₩48,056 | ₩50,740 | ₩46,868 | ₩49,925 | +3.89% | 313.4만 |
|---|
| 2026.01.26 | ₩47,495 | ₩49,069 | ₩46,120 | ₩46,587 | -1.91% | 324.3만 |
|---|
| 2026.01.23 | ₩50,606 | ₩50,606 | ₩47,642 | ₩47,695 | -5.75% | 297.6만 |
|---|
| 2026.01.22 | ₩53,397 | ₩55,266 | ₩50,753 | ₩50,940 | -4.60% | 426.9만 |
|---|
| 2026.01.21 | ₩52,623 | ₩53,410 | ₩47,455 | ₩51,247 | -2.61% | 345만 |
|---|
| 2026.01.20 | ₩47,468 | ₩53,330 | ₩47,228 | ₩52,422 | +10.44% | 409만 |
|---|
| 2026.01.16 | ₩50,873 | ₩53,477 | ₩49,405 | ₩49,458 | -2.78% | 425.8만 |
|---|
| 2026.01.15 | ₩47,141 | ₩51,688 | ₩46,988 | ₩49,405 | +4.80% | 569.1만 |
|---|
| 2026.01.14 | ₩45,519 | ₩46,127 | ₩44,437 | ₩46,026 | +1.11% | 208.8만 |
|---|
| 2026.01.13 | ₩45,265 | ₩46,761 | ₩44,237 | ₩45,639 | +0.83% | 316.9만 |
|---|
| 2026.01.12 | ₩44,264 | ₩45,986 | ₩43,529 | ₩45,025 | +1.72% | 384.9만 |
|---|
| 2026.01.09 | ₩43,596 | ₩46,053 | ₩42,540 | ₩45,452 | +4.26% | 554.6만 |
|---|
| 2026.01.08 | ₩50,620 | ₩50,740 | ₩42,288 | ₩44,077 | -12.93% | 857.9만 |
|---|
| 2026.01.07 | ₩50,126 | ₩52,743 | ₩49,151 | ₩50,813 | +1.37% | 381.4만 |
|---|
| 2026.01.06 | ₩46,747 | ₩52,329 | ₩45,426 | ₩51,554 | +10.28% | 506.2만 |
|---|
| 2026.01.05 | ₩54,819 | ₩55,213 | ₩46,480 | ₩46,721 | -14.77% | 661만 |
|---|
| 2026.01.02 | ₩48,530 | ₩53,544 | ₩47,749 | ₩52,876 | +8.96% | 485.8만 |
|---|
| 2025.12.31 | ₩47,736 | ₩48,069 | ₩46,467 | ₩46,547 | -2.49% | 274.4만 |
|---|
| 2025.12.30 | ₩48,884 | ₩50,379 | ₩47,882 | ₩48,096 | -1.61% | 231.3만 |
|---|
| 2025.12.29 | ₩48,737 | ₩52,369 | ₩48,403 | ₩49,071 | +0.68% | 374.4만 |
|---|
| 2025.12.26 | ₩54,746 | ₩55,013 | ₩49,538 | ₩49,632 | -9.34% | 382.5만 |
|---|
| 2025.12.24 | ₩54,385 | ₩55,373 | ₩53,369 | ₩54,746 | +0.66% | 237만 |
|---|
| 2025.12.23 | ₩50,259 | ₩56,028 | ₩49,752 | ₩54,265 | +7.97% | 934.3만 |
|---|
| 2025.12.22 | ₩43,116 | ₩52,876 | ₩43,116 | ₩52,202 | +21.07% | 977.3만 |
|---|
| 2025.12.19 | ₩39,731 | ₩42,635 | ₩39,163 | ₩41,820 | +5.26% | 512.4만 |
|---|
| 2025.12.18 | ₩37,654 | ₩39,791 | ₩37,094 | ₩39,056 | +3.72% | 453.7만 |
|---|
| 2025.12.17 | ₩39,631 | ₩40,592 | ₩35,785 | ₩36,239 | -8.56% | 340.1만 |
|---|
| 2025.12.16 | ₩39,150 | ₩40,210 | ₩37,080 | ₩38,669 | -1.23% | 406.8만 |
|---|
| 2025.12.15 | ₩44,972 | ₩45,265 | ₩39,644 | ₩39,924 | -11.22% | 442.2만 |
|---|
| 2025.12.12 | ₩47,262 | ₩47,388 | ₩42,648 | ₩42,808 | -9.42% | 543.7만 |
|---|
| 2025.12.11 | ₩47,101 | ₩49,471 | ₩44,985 | ₩48,497 | +2.96% | 1194.9만 |
|---|
| 2025.12.10 | ₩39,464 | ₩47,709 | ₩39,163 | ₩46,707 | +18.36% | 985만 |
|---|
| 2025.12.09 | ₩36,559 | ₩40,712 | ₩36,279 | ₩40,565 | +10.96% | 581만 |
|---|
| 2025.12.08 | ₩36,706 | ₩37,361 | ₩35,812 | ₩37,174 | +1.27% | 411.9만 |
|---|
| 2025.12.05 | ₩35,171 | ₩36,092 | ₩34,450 | ₩35,505 | +0.95% | 287.9만 |
|---|
| 2025.12.04 | ₩33,769 | ₩35,117 | ₩33,155 | ₩35,037 | +3.76% | 349.2만 |
|---|
| 2025.12.03 | ₩34,864 | ₩35,304 | ₩33,408 | ₩34,249 | -1.76% | 281.7만 |
|---|
| 2025.12.02 | ₩35,852 | ₩37,254 | ₩34,730 | ₩34,743 | -3.09% | 347.2만 |
|---|
| 2025.12.01 | ₩34,423 | ₩35,985 | ₩34,318 | ₩35,424 | +2.91% | 369.4만 |
|---|
| 2025.11.28 | ₩34,196 | ₩36,439 | ₩34,129 | ₩35,758 | +4.57% | 358.8만 |
|---|
| 2025.11.26 | ₩31,312 | ₩35,625 | ₩30,871 | ₩34,143 | +9.04% | 754.4만 |
|---|
| 2025.11.25 | ₩29,322 | ₩30,511 | ₩28,575 | ₩30,350 | +3.51% | 235.7만 |
|---|
| 2025.11.24 | ₩27,787 | ₩30,573 | ₩27,546 | ₩30,003 | +7.98% | 439.3만 |
|---|
| 2025.11.21 | ₩25,744 | ₩27,773 | ₩24,702 | ₩27,480 | +6.74% | 595.5만 |
|---|
| 2025.11.20 | ₩29,776 | ₩30,471 | ₩25,897 | ₩26,024 | -12.60% | 635.4만 |
|---|
| 2025.11.19 | ₩27,827 | ₩28,628 | ₩27,426 | ₩27,867 | +0.14% | 341.5만 |
|---|
| 2025.11.18 | ₩28,187 | ₩29,683 | ₩27,760 | ₩27,894 | -1.04% | 311.5만 |
|---|
| 2025.11.17 | ₩28,601 | ₩30,711 | ₩28,040 | ₩28,882 | +0.98% | 484.6만 |
|---|
| 2025.11.14 | ₩26,225 | ₩29,438 | ₩25,637 | ₩28,661 | +9.29% | 660.8만 |
|---|
| 2025.11.13 | ₩31,325 | ₩31,325 | ₩26,598 | ₩27,920 | -10.87% | 772.2만 |
|---|
| 2025.11.12 | ₩32,367 | ₩32,941 | ₩31,312 | ₩31,966 | -1.24% | 448.3만 |
|---|
| 2025.11.11 | ₩33,008 | ₩33,209 | ₩31,405 | ₩31,712 | -3.92% | 606.7만 |
|---|
| 2025.11.10 | ₩37,401 | ₩37,454 | ₩32,113 | ₩33,942 | -9.25% | 930.9만 |
|---|
| 2025.11.07 | ₩33,382 | ₩40,392 | ₩33,061 | ₩38,148 | +14.28% | 1011.9만 |
|---|
| 2025.11.06 | ₩42,034 | ₩42,154 | ₩38,269 | ₩38,856 | -7.56% | 733.9만 |
|---|
| 2025.11.05 | ₩41,046 | ₩42,995 | ₩39,791 | ₩42,074 | +2.50% | 493.1만 |
|---|
| 2025.11.04 | ₩41,393 | ₩42,208 | ₩37,654 | ₩39,390 | -4.84% | 771.7만 |
|---|
| 2025.11.03 | ₩48,256 | ₩49,405 | ₩43,837 | ₩44,117 | -8.58% | 469.5만 |
|---|
| 2025.10.31 | ₩47,669 | ₩48,706 | ₩45,639 | ₩47,482 | -0.39% | 396만 |
|---|
| 2025.10.30 | ₩46,053 | ₩48,470 | ₩45,532 | ₩46,828 | +1.68% | 359만 |
|---|
| 2025.10.29 | ₩49,845 | ₩52,062 | ₩46,400 | ₩47,375 | -4.96% | 700.1만 |
|---|
| 2025.10.28 | ₩49,124 | ₩50,219 | ₩46,747 | ₩49,231 | +0.22% | 531.3만 |
|---|
| 2025.10.27 | ₩46,734 | ₩50,309 | ₩45,906 | ₩49,698 | +6.34% | 532.8만 |
|---|
| 2025.10.24 | ₩42,902 | ₩45,921 | ₩42,061 | ₩45,412 | +5.85% | 446.2만 |
|---|
| 2025.10.23 | ₩39,924 | ₩42,835 | ₩39,858 | ₩41,927 | +5.02% | 394.3만 |
|---|
| 2025.10.22 | ₩43,209 | ₩43,866 | ₩38,522 | ₩40,024 | -7.37% | 526.9만 |
|---|
| 2025.10.21 | ₩45,412 | ₩47,161 | ₩43,676 | ₩44,598 | -1.79% | 413.4만 |
|---|
| 2025.10.20 | ₩43,917 | ₩47,869 | ₩43,529 | ₩45,586 | +3.80% | 647.5만 |
|---|
| 2025.10.17 | ₩40,739 | ₩43,369 | ₩38,549 | ₩42,621 | +4.62% | 466.9만 |
|---|
| 2025.10.16 | ₩43,997 | ₩44,411 | ₩41,300 | ₩41,580 | -5.49% | 398.9만 |
|---|
| 2025.10.15 | ₩40,058 | ₩44,104 | ₩38,959 | ₩43,997 | +9.83% | 678.6만 |
|---|
| 2025.10.14 | ₩37,120 | ₩39,177 | ₩35,601 | ₩38,028 | +2.45% | 411.4만 |
|---|
| 2025.10.13 | ₩38,055 | ₩39,283 | ₩36,722 | ₩38,856 | +2.11% | 452.8만 |
|---|
| 2025.10.10 | ₩44,277 | ₩47,001 | ₩36,212 | ₩36,252 | -18.12% | 879.7만 |
|---|