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 | ₩150,796 | ₩156,348 | ₩144,951 | ₩146,312 | -2.97% | 1447.2만 |
| 2026.10.08 | ₩156,721 | ₩160,018 | ₩139,960 | ₩141,321 | -9.83% | 1941.9만 |
| 2026.10.07 | ₩168,305 | ₩170,667 | ₩159,777 | ₩163,527 | -2.84% | 1076.6만 |
| 2026.10.06 | ₩168,138 | ₩175,017 | ₩165,876 | ₩173,696 | +3.31% | 1252.5만 |
| 2026.10.05 | ₩158,136 | ₩162,693 | ₩150,529 | ₩162,233 | +2.59% | 935.4만 |
| 2026.10.02 | ₩147,126 | ₩157,068 | ₩141,882 | ₩154,253 | +4.84% | 1106.6만 |
| 2026.10.01 | ₩133,008 | ₩144,497 | ₩130,472 | ₩143,216 | +7.68% | 1130.8만 |
| 2026.09.30 | ₩135,984 | ₩139,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,460 |
| -2.59% |
| 582.7만 |
| 2026.09.29 | ₩131,807 | ₩138,559 | ₩130,018 | ₩134,342 | +1.92% | 728.8만 |
|---|
| 2026.09.28 | ₩133,568 | ₩136,691 | ₩124,934 | ₩129,204 | -3.27% | 819.6만 |
|---|
| 2026.09.25 | ₩135,730 | ₩140,160 | ₩133,408 | ₩135,316 | -0.30% | 551.1만 |
|---|
| 2026.09.24 | ₩132,020 | ₩138,225 | ₩130,232 | ₩134,823 | +2.12% | 555.1만 |
|---|
| 2026.09.23 | ₩142,256 | ₩143,216 | ₩134,008 | ₩134,863 | -5.20% | 660.2만 |
|---|
| 2026.09.22 | ₩142,696 | ₩147,780 | ₩138,652 | ₩142,789 | +0.07% | 748.1만 |
|---|
| 2026.09.21 | ₩144,391 | ₩146,432 | ₩140,014 | ₩145,018 | +0.43% | 816.1만 |
|---|
| 2026.09.18 | ₩134,876 | ₩140,701 | ₩131,466 | ₩140,347 | +4.06% | 992만 |
|---|
| 2026.09.17 | ₩134,415 | ₩136,580 | ₩128,590 | ₩130,859 | -2.65% | 781.9만 |
|---|
| 2026.09.16 | ₩131,046 | ₩132,914 | ₩125,441 | ₩129,098 | -1.49% | 710.1만 |
|---|
| 2026.09.15 | ₩129,431 | ₩133,168 | ₩126,882 | ₩127,163 | -1.75% | 459.9만 |
|---|
| 2026.09.14 | ₩129,138 | ₩134,956 | ₩127,670 | ₩127,790 | -1.04% | 851.9만 |
|---|
| 2026.09.11 | ₩139,467 | ₩145,018 | ₩138,893 | ₩140,601 | +0.81% | 500.1만 |
|---|
| 2026.09.10 | ₩139,453 | ₩146,499 | ₩137,438 | ₩137,838 | -1.16% | 570.4만 |
|---|
| 2026.09.09 | ₩147,834 | ₩151,650 | ₩143,617 | ₩144,030 | -2.57% | 597.7만 |
|---|
| 2026.09.08 | ₩144,644 | ₩156,001 | ₩143,857 | ₩148,861 | +2.92% | 1208.1만 |
|---|
| 2026.09.04 | ₩135,997 | ₩142,202 | ₩134,169 | ₩140,828 | +3.55% | 684만 |
|---|
| 2026.09.03 | ₩135,984 | ₩137,638 | ₩129,391 | ₩133,955 | -1.49% | 591.8만 |
|---|
| 2026.09.02 | ₩136,237 | ₩139,773 | ₩134,516 | ₩137,625 | +1.02% | 409.2만 |
|---|
| 2026.09.01 | ₩139,386 | ₩141,108 | ₩135,089 | ₩137,972 | -1.01% | 489.4만 |
|---|
| 2026.08.31 | ₩143,483 | ₩145,018 | ₩138,861 | ₩143,710 | +0.16% | 461만 |
|---|
| 2026.08.28 | ₩147,407 | ₩147,994 | ₩140,321 | ₩141,762 | -3.83% | 571.7만 |
|---|
| 2026.08.27 | ₩156,174 | ₩158,670 | ₩148,528 | ₩151,170 | -3.20% | 625.4만 |
|---|
| 2026.08.26 | ₩147,580 | ₩152,411 | ₩146,806 | ₩151,810 | +2.87% | 487.9만 |
|---|
| 2026.08.25 | ₩149,162 | ₩153,572 | ₩147,113 | ₩150,996 | +1.23% | 673.6만 |
|---|
| 2026.08.24 | ₩145,625 | ₩150,076 | ₩136,250 | ₩143,630 | -1.37% | 1501.7만 |
|---|
| 2026.08.21 | ₩172,639 | ₩178,447 | ₩162,660 | ₩166,570 | -3.52% | 974.8만 |
|---|
| 2026.08.20 | ₩162,693 | ₩174,136 | ₩158,269 | ₩172,281 | +5.89% | 951.9만 |
|---|
| 2026.08.19 | ₩181,289 | ₩184,906 | ₩162,139 | ₩163,060 | -10.06% | 1234.7만 |
|---|
| 2026.08.18 | ₩195,101 | ₩202,056 | ₩175,110 | ₩175,364 | -10.12% | 1465.2만 |
|---|
| 2026.08.17 | ₩203,695 | ₩214,838 | ₩196,634 | ₩206,698 | +1.47% | 1290.4만 |
|---|
| 2026.08.14 | ₩174,003 | ₩204,696 | ₩173,936 | ₩200,546 | +15.25% | 1877.5만 |
|---|
| 2026.08.13 | ₩181,276 | ₩192,859 | ₩173,042 | ₩173,589 | -4.24% | 1070.1만 |
|---|
| 2026.08.12 | ₩189,096 | ₩190,564 | ₩172,268 | ₩184,265 | -2.55% | 1318.9만 |
|---|
| 2026.08.11 | ₩178,780 | ₩183,131 | ₩170,146 | ₩179,261 | +0.27% | 921.1만 |
|---|
| 2026.08.10 | ₩189,123 | ₩198,704 | ₩171,881 | ₩177,232 | -6.29% | 1850.9만 |
|---|
| 2026.08.07 | ₩190,137 | ₩199,305 | ₩174,150 | ₩180,996 | -4.81% | 2410.2만 |
|---|
| 2026.08.06 | ₩161,979 | ₩179,207 | ₩158,643 | ₩165,769 | +2.34% | 1537.7만 |
|---|
| 2026.08.05 | ₩171,414 | ₩187,281 | ₩170,813 | ₩171,561 | +0.09% | 1248만 |
|---|
| 2026.08.04 | ₩171,581 | ₩181,850 | ₩164,808 | ₩175,658 | +2.38% | 2101.4만 |
|---|
| 2026.08.03 | ₩119,836 | ₩148,061 | ₩117,608 | ₩147,073 | +22.73% | 1205.6만 |
|---|
| 2026.07.31 | ₩133,581 | ₩137,722 | ₩121,478 | ₩125,868 | -5.77% | 974만 |
|---|
| 2026.07.30 | ₩111,229 | ₩121,011 | ₩110,495 | ₩120,250 | +8.11% | 1094.9만 |
|---|
| 2026.07.29 | ₩117,688 | ₩117,808 | ₩101,434 | ₩102,114 | -13.23% | 1220.4만 |
|---|
| 2026.07.28 | ₩124,040 | ₩124,574 | ₩108,814 | ₩117,621 | -5.17% | 1084만 |
|---|
| 2026.07.27 | ₩134,195 | ₩137,382 | ₩123,066 | ₩130,539 | -2.72% | 666.2만 |
|---|
| 2026.07.24 | ₩145,425 | ₩146,406 | ₩132,754 | ₩133,648 | -8.10% | 710.4만 |
|---|
| 2026.07.23 | ₩144,905 | ₩159,764 | ₩144,351 | ₩149,488 | +3.16% | 628.9만 |
|---|
| 2026.07.22 | ₩153,445 | ₩156,788 | ₩146,806 | ₩147,487 | -3.88% | 807.3만 |
|---|
| 2026.07.21 | ₩143,777 | ₩160,404 | ₩143,323 | ₩159,150 | +10.69% | 1028.5만 |
|---|
| 2026.07.20 | ₩139,934 | ₩143,216 | ₩136,197 | ₩137,478 | -1.75% | 516.4만 |
|---|
| 2026.07.17 | ₩128,257 | ₩141,695 | ₩122,106 | ₩136,664 | +6.55% | 963.8만 |
|---|
| 2026.07.16 | ₩140,120 | ₩142,936 | ₩130,632 | ₩133,768 | -4.53% | 996.7만 |
|---|
| 2026.07.15 | ₩165,189 | ₩166,049 | ₩141,588 | ₩145,578 | -11.87% | 1032.4만 |
|---|
| 2026.07.14 | ₩159,364 | ₩171,281 | ₩157,068 | ₩167,411 | +5.05% | 998.7만 |
|---|
| 2026.07.13 | ₩154,686 | ₩156,923 | ₩145,739 | ₩149,302 | -3.48% | 659.9만 |
|---|
| 2026.07.10 | ₩158,416 | ₩166,516 | ₩150,931 | ₩160,031 | +1.02% | 673.8만 |
|---|
| 2026.07.09 | ₩159,470 | ₩170,160 | ₩157,709 | ₩163,087 | +2.27% | 921.2만 |
|---|
| 2026.07.08 | ₩150,823 | ₩157,602 | ₩147,460 | ₩152,718 | +1.26% | 628.9만 |
|---|
| 2026.07.07 | ₩157,669 | ₩168,398 | ₩148,795 | ₩152,678 | -3.17% | 926.6만 |
|---|
| 2026.07.06 | ₩160,411 | ₩173,228 | ₩155,467 | ₩164,621 | +2.62% | 812.1만 |
|---|
| 2026.07.02 | ₩181,289 | ₩185,853 | ₩151,345 | ₩161,405 | -10.97% | 1598.7만 |
|---|
| 2026.07.01 | ₩191,578 | ₩196,889 | ₩182,370 | ₩185,493 | -3.18% | 647.8만 |
|---|
| 2026.06.30 | ₩195,501 | ₩203,148 | ₩192,405 | ₩197,717 | +1.13% | 749.3만 |
|---|
| 2026.06.29 | ₩180,723 | ₩200,706 | ₩173,869 | ₩200,305 | +10.84% | 1032.2만 |
|---|
| 2026.06.26 | ₩175,724 | ₩187,935 | ₩169,492 | ₩181,076 | +3.05% | 2018.8만 |
|---|
| 2026.06.25 | ₩201,760 | ₩203,375 | ₩179,234 | ₩184,879 | -8.37% | 1330.2만 |
|---|
| 2026.06.24 | ₩199,518 | ₩200,626 | ₩183,758 | ₩196,129 | -1.70% | 1061만 |
|---|
| 2026.06.23 | ₩210,848 | ₩214,845 | ₩193,847 | ₩196,756 | -6.68% | 1359.2만 |
|---|
| 2026.06.22 | ₩217,407 | ₩236,416 | ₩207,832 | ₩228,503 | +5.10% | 1453.7만 |
|---|
| 2026.06.18 | ₩233,067 | ₩233,214 | ₩210,901 | ₩215,986 | -7.33% | 1672.6만 |
|---|
| 2026.06.17 | ₩233,154 | ₩236,990 | ₩221,243 | ₩223,312 | -4.22% | 1000.6만 |
|---|
| 2026.06.16 | ₩259,169 | ₩262,225 | ₩226,688 | ₩227,943 | -12.05% | 1311만 |
|---|
| 2026.06.15 | ₩236,563 | ₩260,184 | ₩235,669 | ₩255,620 | +8.06% | 1461.2만 |
|---|
| 2026.06.12 | ₩231,052 | ₩240,073 | ₩218,401 | ₩225,594 | -2.36% | 1268.7만 |
|---|
| 2026.06.11 | ₩223,599 | ₩233,801 | ₩216,319 | ₩230,571 | +3.12% | 1444.9만 |
|---|
| 2026.06.10 | ₩229,250 | ₩246,759 | ₩223,419 | ₩233,707 | +1.94% | 1704.1만 |
|---|
| 2026.06.09 | ₩270,639 | ₩277,038 | ₩214,678 | ₩217,360 | -19.69% | 2696.9만 |
|---|
| 2026.06.08 | ₩246,545 | ₩271,166 | ₩236,270 | ₩262,412 | +6.44% | 1490.6만 |
|---|
| 2026.06.05 | ₩255,446 | ₩278,239 | ₩232,506 | ₩236,203 | -7.53% | 1982.8만 |
|---|
| 2026.06.04 | ₩231,486 | ₩279,760 | ₩228,319 | ₩270,753 | +16.96% | 1452.9만 |
|---|
| 2026.06.03 | ₩267,563 | ₩273,568 | ₩240,940 | ₩245,638 | -8.19% | 994.9만 |
|---|
| 2026.06.02 | ₩260,437 | ₩274,596 | ₩251,149 | ₩270,059 | +3.69% | 1272.4만 |
|---|
| 2026.06.01 | ₩199,171 | ₩256,193 | ₩198,904 | ₩247,773 | +24.40% | 1604.6만 |
|---|
| 2026.05.29 | ₩224,927 | ₩225,527 | ₩204,309 | ₩211,395 | -6.02% | 1192.2만 |
|---|
| 2026.05.28 | ₩241,541 | ₩244,530 | ₩222,444 | ₩225,554 | -6.62% | 1001.8만 |
|---|
| 2026.05.27 | ₩230,204 | ₩253,444 | ₩223,259 | ₩239,980 | +4.25% | 1025.9만 |
|---|
| 2026.05.26 | ₩249,181 | ₩260,170 | ₩235,683 | ₩237,030 | -4.88% | 1131.9만 |
|---|
| 2026.05.22 | ₩235,189 | ₩243,489 | ₩222,404 | ₩242,195 | +2.98% | 1030.2만 |
|---|
| 2026.05.21 | ₩222,871 | ₩243,116 | ₩218,401 | ₩235,949 | +5.87% | 986.9만 |
|---|
| 2026.05.20 | ₩236,203 | ₩239,299 | ₩216,880 | ₩220,536 | -6.63% | 978.5만 |
|---|
| 2026.05.19 | ₩223,319 | ₩234,855 | ₩213,650 | ₩228,636 | +2.38% | 898만 |
|---|
| 2026.05.18 | ₩259,450 | ₩259,863 | ₩220,983 | ₩231,212 | -10.88% | 1321.9만 |
|---|
| 2026.05.15 | ₩255,219 | ₩267,710 | ₩248,280 | ₩254,032 | -0.47% | 846.8만 |
|---|
| 2026.05.14 | ₩288,755 | ₩292,171 | ₩265,668 | ₩271,660 | -5.92% | 1210.4만 |
|---|
| 2026.05.13 | ₩273,568 | ₩311,828 | ₩255,872 | ₩297,722 | +8.83% | 1845만 |
|---|
| 2026.05.12 | ₩237,537 | ₩277,572 | ₩231,532 | ₩251,256 | +5.78% | 1639.1만 |
|---|
| 2026.05.11 | ₩203,188 | ₩254,832 | ₩200,893 | ₩246,745 | +21.44% | 1666만 |
|---|
| 2026.05.08 | ₩231,993 | ₩237,377 | ₩191,605 | ₩198,757 | -14.33% | 2077.9만 |
|---|
| 2026.05.07 | ₩230,331 | ₩230,331 | ₩203,101 | ₩210,247 | -8.72% | 1449.5만 |
|---|
| 2026.05.06 | ₩249,494 | ₩250,789 | ₩225,847 | ₩238,258 | -4.50% | 910.8만 |
|---|
| 2026.05.05 | ₩233,894 | ₩252,117 | ₩232,466 | ₩240,967 | +3.02% | 798.4만 |
|---|
| 2026.05.04 | ₩250,609 | ₩252,884 | ₩230,331 | ₩230,838 | -7.89% | 1018만 |
|---|
| 2026.05.01 | ₩217,087 | ₩256,047 | ₩210,875 | ₩244,890 | +12.81% | 1319.7만 |
|---|
| 2026.04.30 | ₩209,580 | ₩221,215 | ₩199,812 | ₩219,335 | +4.65% | 883.8만 |
|---|
| 2026.04.29 | ₩191,805 | ₩205,936 | ₩184,292 | ₩203,949 | +6.33% | 960.4만 |
|---|
| 2026.04.28 | ₩185,019 | ₩196,035 | ₩180,689 | ₩183,171 | -1.00% | 715.8만 |
|---|
| 2026.04.27 | ₩204,309 | ₩204,776 | ₩188,936 | ₩194,540 | -4.78% | 944.3만 |
|---|
| 2026.04.24 | ₩189,523 | ₩220,016 | ₩186,827 | ₩216,413 | +14.19% | 1392.4만 |
|---|
| 2026.04.23 | ₩197,216 | ₩204,442 | ₩176,992 | ₩183,798 | -6.80% | 814.4만 |
|---|
| 2026.04.22 | ₩207,512 | ₩212,382 | ₩184,986 | ₩199,398 | -3.91% | 984만 |
|---|
| 2026.04.21 | ₩219,509 | ₩231,412 | ₩199,745 | ₩200,933 | -8.46% | 1031.5만 |
|---|
| 2026.04.20 | ₩213,503 | ₩218,308 | ₩202,374 | ₩218,147 | +2.18% | 671.1만 |
|---|
| 2026.04.17 | ₩214,344 | ₩215,478 | ₩203,508 | ₩212,743 | -0.75% | 871.3만 |
|---|
| 2026.04.16 | ₩186,827 | ₩210,047 | ₩181,970 | ₩209,940 | +12.37% | 1068.9만 |
|---|
| 2026.04.15 | ₩190,190 | ₩194,821 | ₩180,288 | ₩190,230 | +0.02% | 963.8만 |
|---|
| 2026.04.14 | ₩206,184 | ₩206,452 | ₩189,710 | ₩195,355 | -5.25% | 1076.7만 |
|---|
| 2026.04.13 | ₩198,210 | ₩207,378 | ₩191,498 | ₩204,429 | +3.14% | 1102.3만 |
|---|
| 2026.04.10 | ₩186,487 | ₩206,511 | ₩170,840 | ₩200,973 | +7.77% | 2190.2만 |
|---|
| 2026.04.09 | ₩177,119 | ₩193,633 | ₩169,626 | ₩177,886 | +0.43% | 1693만 |
|---|
| 2026.04.08 | ₩166,970 | ₩179,474 | ₩158,843 | ₩177,085 | +6.06% | 1502.9만 |
|---|
| 2026.04.07 | ₩145,231 | ₩158,403 | ₩145,165 | ₩156,988 | +8.10% | 1227.1만 |
|---|
| 2026.04.06 | ₩146,853 | ₩156,441 | ₩140,254 | ₩143,390 | -2.36% | 1699.4만 |
|---|
| 2026.04.02 | ₩108,894 | ₩140,881 | ₩108,773 | ₩138,666 | +27.34% | 2004.4만 |
|---|
| 2026.04.01 | ₩120,303 | ₩127,857 | ₩113,431 | ₩115,232 | -4.22% | 1278.9만 |
|---|
| 2026.03.31 | ₩115,679 | ₩116,860 | ₩104,857 | ₩112,884 | -2.42% | 1309.4만 |
|---|
| 2026.03.30 | ₩133,101 | ₩134,122 | ₩109,307 | ₩113,684 | -14.59% | 1358.5만 |
|---|
| 2026.03.27 | ₩135,049 | ₩135,450 | ₩125,681 | ₩131,059 | -2.95% | 760.1만 |
|---|
| 2026.03.26 | ₩148,127 | ₩149,008 | ₩129,051 | ₩130,005 | -12.23% | 961.7만 |
|---|
| 2026.03.25 | ₩146,953 | ₩158,470 | ₩145,472 | ₩152,678 | +3.90% | 1131.3만 |
|---|
| 2026.03.24 | ₩129,031 | ₩153,425 | ₩128,584 | ₩151,997 | +17.80% | 1689.6만 |
|---|
| 2026.03.23 | ₩120,103 | ₩128,230 | ₩113,324 | ₩127,790 | +6.40% | 1073만 |
|---|
| 2026.03.20 | ₩136,097 | ₩137,038 | ₩112,897 | ₩116,820 | -14.16% | 1220.5만 |
|---|
| 2026.03.19 | ₩118,936 | ₩136,250 | ₩118,101 | ₩136,010 | +14.36% | 1129.4만 |
|---|
| 2026.03.18 | ₩127,229 | ₩133,541 | ₩121,745 | ₩123,613 | -2.84% | 1533.1만 |
|---|
| 2026.03.17 | ₩120,197 | ₩122,572 | ₩113,538 | ₩115,206 | -4.15% | 1665만 |
|---|
| 2026.03.16 | ₩133,448 | ₩135,210 | ₩123,973 | ₩125,535 | -5.93% | 1081.6만 |
|---|
| 2026.03.13 | ₩139,280 | ₩140,634 | ₩125,641 | ₩129,191 | -7.24% | 1496.2만 |
|---|
| 2026.03.12 | ₩154,172 | ₩156,014 | ₩140,094 | ₩141,708 | -8.08% | 1539.8만 |
|---|
| 2026.03.11 | ₩158,203 | ₩172,095 | ₩151,971 | ₩169,492 | +7.14% | 1031만 |
|---|
| 2026.03.10 | ₩149,595 | ₩169,999 | ₩149,475 | ₩160,791 | +7.48% | 1361.7만 |
|---|
| 2026.03.09 | ₩127,009 | ₩147,954 | ₩125,081 | ₩147,620 | +16.23% | 1383.8만 |
|---|
| 2026.03.06 | ₩130,779 | ₩152,971 | ₩126,869 | ₩127,550 | -2.47% | 1524.1만 |
|---|
| 2026.03.05 | ₩130,098 | ₩136,491 | ₩121,905 | ₩134,969 | +3.74% | 1021.8만 |
|---|
| 2026.03.04 | ₩135,049 | ₩135,446 | ₩123,066 | ₩133,061 | -1.47% | 1047.5만 |
|---|
| 2026.03.03 | ₩122,105 | ₩129,978 | ₩114,832 | ₩127,229 | +4.20% | 1698.3만 |
|---|
| 2026.03.02 | ₩143,523 | ₩146,793 | ₩125,148 | ₩136,798 | -4.69% | 2711.3만 |
|---|
| 2026.02.27 | ₩87,982 | ₩112,510 | ₩87,499 | ₩112,403 | +27.76% | 2488.6만 |
|---|
| 2026.02.26 | ₩77,814 | ₩78,708 | ₩70,527 | ₩71,648 | -7.92% | 550.8만 |
|---|
| 2026.02.25 | ₩76,332 | ₩79,068 | ₩75,864 | ₩77,560 | +1.61% | 364.9만 |
|---|
| 2026.02.24 | ₩70,567 | ₩75,545 | ₩68,058 | ₩75,091 | +6.41% | 419.8만 |
|---|
| 2026.02.23 | ₩67,418 | ₩73,510 | ₩66,657 | ₩72,009 | +6.81% | 623.9만 |
|---|
| 2026.02.20 | ₩61,386 | ₩72,462 | ₩61,333 | ₩68,966 | +12.35% | 798만 |
|---|
| 2026.02.19 | ₩57,716 | ₩62,721 | ₩56,996 | ₩62,694 | +8.62% | 320.8만 |
|---|
| 2026.02.18 | ₩59,171 | ₩59,618 | ₩56,795 | ₩57,970 | -2.03% | 185.9만 |
|---|
| 2026.02.17 | ₩57,650 | ₩60,705 | ₩54,874 | ₩58,597 | +1.64% | 332.7만 |
|---|
| 2026.02.13 | ₩58,851 | ₩62,270 | ₩56,115 | ₩59,331 | +0.82% | 274.5만 |
|---|
| 2026.02.12 | ₩65,203 | ₩65,323 | ₩56,729 | ₩58,704 | -9.97% | 420만 |
|---|
| 2026.02.11 | ₩65,543 | ₩67,792 | ₩60,452 | ₩64,589 | -1.46% | 353.8만 |
|---|
| 2026.02.10 | ₩63,421 | ₩66,857 | ₩62,761 | ₩64,709 | +2.03% | 435.2만 |
|---|
| 2026.02.09 | ₩58,243 | ₩65,563 | ₩57,529 | ₩63,935 | +9.77% | 596.2만 |
|---|
| 2026.02.06 | ₩53,579 | ₩59,771 | ₩52,899 | ₩59,117 | +10.34% | 541만 |
|---|
| 2026.02.05 | ₩51,478 | ₩53,913 | ₩49,400 | ₩50,884 | -1.15% | 384.9만 |
|---|
| 2026.02.04 | ₩62,721 | ₩62,734 | ₩50,697 | ₩53,246 | -15.11% | 720.6만 |
|---|
| 2026.02.03 | ₩61,653 | ₩63,308 | ₩56,382 | ₩61,546 | -0.17% | 565.9만 |
|---|
| 2026.02.02 | ₩56,062 | ₩65,536 | ₩56,062 | ₩58,931 | +5.12% | 888.9만 |
|---|
| 2026.01.30 | ₩54,807 | ₩64,469 | ₩54,380 | ₩58,197 | +6.18% | 1200.1만 |
|---|
| 2026.01.29 | ₩57,289 | ₩57,383 | ₩49,576 | ₩52,805 | -7.83% | 857.2만 |
|---|
| 2026.01.28 | ₩50,537 | ₩61,786 | ₩50,250 | ₩60,359 | +19.43% | 1171.8만 |
|---|
| 2026.01.27 | ₩48,028 | ₩50,710 | ₩46,840 | ₩49,896 | +3.89% | 313.4만 |
|---|
| 2026.01.26 | ₩47,467 | ₩49,041 | ₩46,093 | ₩46,560 | -1.91% | 324.3만 |
|---|
| 2026.01.23 | ₩50,577 | ₩50,577 | ₩47,614 | ₩47,668 | -5.75% | 297.6만 |
|---|
| 2026.01.22 | ₩53,366 | ₩55,234 | ₩50,724 | ₩50,910 | -4.60% | 426.9만 |
|---|
| 2026.01.21 | ₩52,592 | ₩53,379 | ₩47,427 | ₩51,217 | -2.61% | 345만 |
|---|
| 2026.01.20 | ₩47,441 | ₩53,299 | ₩47,201 | ₩52,392 | +10.44% | 409만 |
|---|
| 2026.01.16 | ₩50,844 | ₩53,446 | ₩49,376 | ₩49,429 | -2.78% | 425.8만 |
|---|
| 2026.01.15 | ₩47,114 | ₩51,658 | ₩46,960 | ₩49,376 | +4.80% | 569.1만 |
|---|
| 2026.01.14 | ₩45,492 | ₩46,100 | ₩44,411 | ₩46,000 | +1.11% | 208.8만 |
|---|
| 2026.01.13 | ₩45,239 | ₩46,733 | ₩44,211 | ₩45,613 | +0.83% | 316.9만 |
|---|
| 2026.01.12 | ₩44,238 | ₩45,959 | ₩43,504 | ₩44,999 | +1.72% | 384.9만 |
|---|
| 2026.01.09 | ₩43,571 | ₩46,026 | ₩42,515 | ₩45,426 | +4.26% | 554.6만 |
|---|
| 2026.01.08 | ₩50,590 | ₩50,710 | ₩42,263 | ₩44,051 | -12.93% | 857.9만 |
|---|
| 2026.01.07 | ₩50,096 | ₩52,712 | ₩49,122 | ₩50,784 | +1.37% | 381.4만 |
|---|
| 2026.01.06 | ₩46,720 | ₩52,298 | ₩45,399 | ₩51,524 | +10.28% | 506.2만 |
|---|
| 2026.01.05 | ₩54,787 | ₩55,181 | ₩46,453 | ₩46,693 | -14.77% | 661만 |
|---|
| 2026.01.02 | ₩48,502 | ₩53,513 | ₩47,721 | ₩52,845 | +8.96% | 485.8만 |
|---|
| 2025.12.31 | ₩47,708 | ₩48,041 | ₩46,440 | ₩46,520 | -2.49% | 274.4만 |
|---|
| 2025.12.30 | ₩48,855 | ₩50,350 | ₩47,854 | ₩48,068 | -1.61% | 231.3만 |
|---|
| 2025.12.29 | ₩48,709 | ₩52,338 | ₩48,375 | ₩49,042 | +0.68% | 374.4만 |
|---|
| 2025.12.26 | ₩54,714 | ₩54,981 | ₩49,509 | ₩49,603 | -9.34% | 382.5만 |
|---|
| 2025.12.24 | ₩54,353 | ₩55,341 | ₩53,338 | ₩54,714 | +0.66% | 237만 |
|---|
| 2025.12.23 | ₩50,230 | ₩55,995 | ₩49,723 | ₩54,233 | +7.97% | 934.3만 |
|---|
| 2025.12.22 | ₩43,090 | ₩52,845 | ₩43,090 | ₩52,171 | +21.07% | 977.3만 |
|---|
| 2025.12.19 | ₩39,707 | ₩42,610 | ₩39,140 | ₩41,796 | +5.26% | 512.4만 |
|---|
| 2025.12.18 | ₩37,632 | ₩39,768 | ₩37,072 | ₩39,034 | +3.72% | 453.7만 |
|---|
| 2025.12.17 | ₩39,607 | ₩40,568 | ₩35,764 | ₩36,218 | -8.56% | 340.1만 |
|---|
| 2025.12.16 | ₩39,127 | ₩40,187 | ₩37,059 | ₩38,647 | -1.23% | 406.8만 |
|---|
| 2025.12.15 | ₩44,945 | ₩45,239 | ₩39,621 | ₩39,901 | -11.22% | 442.2만 |
|---|
| 2025.12.12 | ₩47,234 | ₩47,361 | ₩42,623 | ₩42,783 | -9.42% | 543.7만 |
|---|
| 2025.12.11 | ₩47,074 | ₩49,442 | ₩44,959 | ₩48,468 | +2.96% | 1194.9만 |
|---|
| 2025.12.10 | ₩39,441 | ₩47,681 | ₩39,140 | ₩46,680 | +18.36% | 985만 |
|---|
| 2025.12.09 | ₩36,538 | ₩40,688 | ₩36,258 | ₩40,542 | +10.96% | 581만 |
|---|
| 2025.12.08 | ₩36,685 | ₩37,339 | ₩35,791 | ₩37,152 | +1.27% | 411.9만 |
|---|
| 2025.12.05 | ₩35,150 | ₩36,071 | ₩34,430 | ₩35,484 | +0.95% | 287.9만 |
|---|
| 2025.12.04 | ₩33,749 | ₩35,097 | ₩33,135 | ₩35,017 | +3.76% | 349.2만 |
|---|
| 2025.12.03 | ₩34,843 | ₩35,284 | ₩33,389 | ₩34,229 | -1.76% | 281.7만 |
|---|
| 2025.12.02 | ₩35,831 | ₩37,232 | ₩34,710 | ₩34,723 | -3.09% | 347.2만 |
|---|
| 2025.12.01 | ₩34,403 | ₩35,964 | ₩34,297 | ₩35,404 | +2.91% | 369.4만 |
|---|
| 2025.11.28 | ₩34,176 | ₩36,418 | ₩34,109 | ₩35,737 | +4.57% | 358.8만 |
|---|
| 2025.11.26 | ₩31,294 | ₩35,604 | ₩30,853 | ₩34,123 | +9.04% | 754.4만 |
|---|
| 2025.11.25 | ₩29,305 | ₩30,493 | ₩28,558 | ₩30,333 | +3.51% | 235.7만 |
|---|
| 2025.11.24 | ₩27,771 | ₩30,556 | ₩27,530 | ₩29,986 | +7.98% | 439.3만 |
|---|
| 2025.11.21 | ₩25,729 | ₩27,757 | ₩24,688 | ₩27,464 | +6.74% | 595.5만 |
|---|
| 2025.11.20 | ₩29,759 | ₩30,453 | ₩25,882 | ₩26,009 | -12.60% | 635.4만 |
|---|
| 2025.11.19 | ₩27,811 | ₩28,611 | ₩27,410 | ₩27,851 | +0.14% | 341.5만 |
|---|
| 2025.11.18 | ₩28,171 | ₩29,665 | ₩27,744 | ₩27,877 | -1.04% | 311.5만 |
|---|
| 2025.11.17 | ₩28,585 | ₩30,693 | ₩28,024 | ₩28,865 | +0.98% | 484.6만 |
|---|
| 2025.11.14 | ₩26,209 | ₩29,421 | ₩25,622 | ₩28,645 | +9.29% | 660.8만 |
|---|
| 2025.11.13 | ₩31,307 | ₩31,307 | ₩26,583 | ₩27,904 | -10.87% | 772.2만 |
|---|
| 2025.11.12 | ₩32,348 | ₩32,922 | ₩31,294 | ₩31,947 | -1.24% | 448.3만 |
|---|
| 2025.11.11 | ₩32,988 | ₩33,190 | ₩31,387 | ₩31,694 | -3.92% | 606.7만 |
|---|
| 2025.11.10 | ₩37,379 | ₩37,432 | ₩32,094 | ₩33,922 | -9.25% | 930.9만 |
|---|
| 2025.11.07 | ₩33,362 | ₩40,368 | ₩33,042 | ₩38,126 | +14.28% | 1011.9만 |
|---|
| 2025.11.06 | ₩42,009 | ₩42,130 | ₩38,246 | ₩38,833 | -7.56% | 733.9만 |
|---|
| 2025.11.05 | ₩41,022 | ₩42,970 | ₩39,768 | ₩42,049 | +2.50% | 493.1만 |
|---|
| 2025.11.04 | ₩41,369 | ₩42,183 | ₩37,632 | ₩39,367 | -4.84% | 771.7만 |
|---|
| 2025.11.03 | ₩48,228 | ₩49,376 | ₩43,811 | ₩44,091 | -8.58% | 469.5만 |
|---|
| 2025.10.31 | ₩47,641 | ₩48,678 | ₩45,613 | ₩47,454 | -0.39% | 396만 |
|---|
| 2025.10.30 | ₩46,026 | ₩48,442 | ₩45,506 | ₩46,800 | +1.68% | 359만 |
|---|
| 2025.10.29 | ₩49,816 | ₩52,031 | ₩46,373 | ₩47,347 | -4.96% | 700.1만 |
|---|
| 2025.10.28 | ₩49,096 | ₩50,190 | ₩46,720 | ₩49,202 | +0.22% | 531.3만 |
|---|
| 2025.10.27 | ₩46,707 | ₩50,279 | ₩45,879 | ₩49,669 | +6.34% | 532.8만 |
|---|
| 2025.10.24 | ₩42,877 | ₩45,894 | ₩42,036 | ₩45,386 | +5.85% | 446.2만 |
|---|
| 2025.10.23 | ₩39,901 | ₩42,810 | ₩39,834 | ₩41,903 | +5.02% | 394.3만 |
|---|
| 2025.10.22 | ₩43,184 | ₩43,840 | ₩38,500 | ₩40,001 | -7.37% | 526.9만 |
|---|
| 2025.10.21 | ₩45,386 | ₩47,134 | ₩43,651 | ₩44,572 | -1.79% | 413.4만 |
|---|
| 2025.10.20 | ₩43,891 | ₩47,841 | ₩43,504 | ₩45,559 | +3.80% | 647.5만 |
|---|
| 2025.10.17 | ₩40,715 | ₩43,344 | ₩38,526 | ₩42,597 | +4.62% | 466.9만 |
|---|
| 2025.10.16 | ₩43,971 | ₩44,385 | ₩41,275 | ₩41,556 | -5.49% | 398.9만 |
|---|
| 2025.10.15 | ₩40,034 | ₩44,078 | ₩38,936 | ₩43,971 | +9.83% | 678.6만 |
|---|
| 2025.10.14 | ₩37,099 | ₩39,154 | ₩35,580 | ₩38,006 | +2.45% | 411.4만 |
|---|
| 2025.10.13 | ₩38,033 | ₩39,260 | ₩36,701 | ₩38,833 | +2.11% | 452.8만 |
|---|
| 2025.10.10 | ₩44,251 | ₩46,974 | ₩36,191 | ₩36,231 | -18.12% | 879.7만 |
|---|