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 | ₩150,943 | ₩156,500 | ₩145,092 | ₩146,455 | -2.97% | 1447.2만 |
| 2026.10.08 | ₩156,874 | ₩160,173 | ₩140,097 | ₩141,459 | -9.83% | 1941.9만 |
| 2026.10.07 | ₩168,469 | ₩170,833 | ₩159,933 | ₩163,686 | -2.84% | 1076.6만 |
| 2026.10.06 | ₩168,302 | ₩175,188 | ₩166,037 | ₩173,865 | +3.31% | 1252.5만 |
| 2026.10.05 | ₩158,290 | ₩162,852 | ₩150,676 | ₩162,391 | +2.59% | 935.4만 |
| 2026.10.02 | ₩147,270 | ₩157,221 | ₩142,020 | ₩154,403 | +4.84% | 1106.6만 |
| 2026.10.01 | ₩133,137 | ₩144,638 | ₩130,599 | ₩143,356 | +7.68% | 1130.8만 |
| 2026.09.30 | ₩136,116 | ₩139,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,590 |
| -2.59% |
| 582.7만 |
| 2026.09.29 | ₩131,935 | ₩138,694 | ₩130,145 | ₩134,473 | +1.92% | 728.8만 |
|---|
| 2026.09.28 | ₩133,698 | ₩136,824 | ₩125,056 | ₩129,330 | -3.27% | 819.6만 |
|---|
| 2026.09.25 | ₩135,862 | ₩140,297 | ₩133,538 | ₩135,448 | -0.30% | 551.1만 |
|---|
| 2026.09.24 | ₩132,149 | ₩138,360 | ₩130,359 | ₩134,954 | +2.12% | 555.1만 |
|---|
| 2026.09.23 | ₩142,394 | ₩143,356 | ₩134,139 | ₩134,994 | -5.20% | 660.2만 |
|---|
| 2026.09.22 | ₩142,835 | ₩147,924 | ₩138,788 | ₩142,928 | +0.07% | 748.1만 |
|---|
| 2026.09.21 | ₩144,531 | ₩146,575 | ₩140,150 | ₩145,159 | +0.43% | 816.1만 |
|---|
| 2026.09.18 | ₩135,007 | ₩140,838 | ₩131,594 | ₩140,484 | +4.06% | 992만 |
|---|
| 2026.09.17 | ₩134,546 | ₩136,713 | ₩128,716 | ₩130,987 | -2.65% | 781.9만 |
|---|
| 2026.09.16 | ₩131,174 | ₩133,044 | ₩125,563 | ₩129,223 | -1.49% | 710.1만 |
|---|
| 2026.09.15 | ₩129,557 | ₩133,297 | ₩127,006 | ₩127,286 | -1.75% | 459.9만 |
|---|
| 2026.09.14 | ₩129,263 | ₩135,087 | ₩127,794 | ₩127,914 | -1.04% | 851.9만 |
|---|
| 2026.09.11 | ₩139,602 | ₩145,159 | ₩139,028 | ₩140,738 | +0.81% | 500.1만 |
|---|
| 2026.09.10 | ₩139,589 | ₩146,642 | ₩137,572 | ₩137,973 | -1.16% | 570.4만 |
|---|
| 2026.09.09 | ₩147,978 | ₩151,798 | ₩143,757 | ₩144,171 | -2.57% | 597.7만 |
|---|
| 2026.09.08 | ₩144,785 | ₩156,153 | ₩143,997 | ₩149,006 | +2.92% | 1208.1만 |
|---|
| 2026.09.04 | ₩136,129 | ₩142,341 | ₩134,299 | ₩140,965 | +3.55% | 684만 |
|---|
| 2026.09.03 | ₩136,116 | ₩137,772 | ₩129,517 | ₩134,086 | -1.49% | 591.8만 |
|---|
| 2026.09.02 | ₩136,370 | ₩139,910 | ₩134,647 | ₩137,759 | +1.02% | 409.2만 |
|---|
| 2026.09.01 | ₩139,522 | ₩141,245 | ₩135,221 | ₩138,106 | -1.01% | 489.4만 |
|---|
| 2026.08.31 | ₩143,623 | ₩145,159 | ₩138,996 | ₩143,850 | +0.16% | 461만 |
|---|
| 2026.08.28 | ₩147,550 | ₩148,138 | ₩140,457 | ₩141,900 | -3.83% | 571.7만 |
|---|
| 2026.08.27 | ₩156,326 | ₩158,824 | ₩148,672 | ₩151,317 | -3.20% | 625.4만 |
|---|
| 2026.08.26 | ₩147,724 | ₩152,559 | ₩146,949 | ₩151,958 | +2.87% | 487.9만 |
|---|
| 2026.08.25 | ₩149,307 | ₩153,722 | ₩147,256 | ₩151,144 | +1.23% | 673.6만 |
|---|
| 2026.08.24 | ₩145,767 | ₩150,222 | ₩136,383 | ₩143,770 | -1.37% | 1501.7만 |
|---|
| 2026.08.21 | ₩172,807 | ₩178,621 | ₩162,818 | ₩166,732 | -3.52% | 974.8만 |
|---|
| 2026.08.20 | ₩162,852 | ₩174,306 | ₩158,424 | ₩172,449 | +5.89% | 951.9만 |
|---|
| 2026.08.19 | ₩181,466 | ₩185,086 | ₩162,297 | ₩163,219 | -10.06% | 1234.7만 |
|---|
| 2026.08.18 | ₩195,291 | ₩202,253 | ₩175,281 | ₩175,535 | -10.12% | 1465.2만 |
|---|
| 2026.08.17 | ₩203,893 | ₩215,047 | ₩196,826 | ₩206,899 | +1.47% | 1290.4만 |
|---|
| 2026.08.14 | ₩174,172 | ₩204,895 | ₩174,106 | ₩200,741 | +15.25% | 1877.5만 |
|---|
| 2026.08.13 | ₩181,452 | ₩193,047 | ₩173,211 | ₩173,758 | -4.24% | 1070.1만 |
|---|
| 2026.08.12 | ₩189,280 | ₩190,749 | ₩172,436 | ₩184,445 | -2.55% | 1318.9만 |
|---|
| 2026.08.11 | ₩178,954 | ₩183,309 | ₩170,312 | ₩179,435 | +0.27% | 921.1만 |
|---|
| 2026.08.10 | ₩189,307 | ₩198,898 | ₩172,048 | ₩177,405 | -6.29% | 1850.9만 |
|---|
| 2026.08.07 | ₩190,322 | ₩199,499 | ₩174,319 | ₩181,172 | -4.81% | 2410.2만 |
|---|
| 2026.08.06 | ₩162,137 | ₩179,382 | ₩158,798 | ₩165,931 | +2.34% | 1537.7만 |
|---|
| 2026.08.05 | ₩171,581 | ₩187,463 | ₩170,980 | ₩171,728 | +0.09% | 1248만 |
|---|
| 2026.08.04 | ₩171,748 | ₩182,027 | ₩164,969 | ₩175,829 | +2.38% | 2101.4만 |
|---|
| 2026.08.03 | ₩119,953 | ₩148,205 | ₩117,722 | ₩147,216 | +22.73% | 1205.6만 |
|---|
| 2026.07.31 | ₩133,712 | ₩137,857 | ₩121,596 | ₩125,991 | -5.77% | 974만 |
|---|
| 2026.07.30 | ₩111,337 | ₩121,129 | ₩110,603 | ₩120,367 | +8.11% | 1094.9만 |
|---|
| 2026.07.29 | ₩117,802 | ₩117,923 | ₩101,533 | ₩102,214 | -13.23% | 1220.4만 |
|---|
| 2026.07.28 | ₩124,161 | ₩124,695 | ₩108,920 | ₩117,736 | -5.17% | 1084만 |
|---|
| 2026.07.27 | ₩134,326 | ₩137,516 | ₩123,186 | ₩130,666 | -2.72% | 666.2만 |
|---|
| 2026.07.24 | ₩145,567 | ₩146,548 | ₩132,883 | ₩133,778 | -8.10% | 710.4만 |
|---|
| 2026.07.23 | ₩145,046 | ₩159,920 | ₩144,491 | ₩149,634 | +3.16% | 628.9만 |
|---|
| 2026.07.22 | ₩153,595 | ₩156,941 | ₩146,949 | ₩147,630 | -3.88% | 807.3만 |
|---|
| 2026.07.21 | ₩143,917 | ₩160,561 | ₩143,463 | ₩159,305 | +10.69% | 1028.5만 |
|---|
| 2026.07.20 | ₩140,070 | ₩143,356 | ₩136,330 | ₩137,612 | -1.75% | 516.4만 |
|---|
| 2026.07.17 | ₩128,382 | ₩141,833 | ₩122,225 | ₩136,797 | +6.55% | 963.8만 |
|---|
| 2026.07.16 | ₩140,257 | ₩143,075 | ₩130,760 | ₩133,899 | -4.53% | 996.7만 |
|---|
| 2026.07.15 | ₩165,350 | ₩166,211 | ₩141,726 | ₩145,720 | -11.87% | 1032.4만 |
|---|
| 2026.07.14 | ₩159,519 | ₩171,447 | ₩157,221 | ₩167,574 | +5.05% | 998.7만 |
|---|
| 2026.07.13 | ₩154,837 | ₩157,076 | ₩145,881 | ₩149,447 | -3.48% | 659.9만 |
|---|
| 2026.07.10 | ₩158,570 | ₩166,679 | ₩151,078 | ₩160,187 | +1.02% | 673.8만 |
|---|
| 2026.07.09 | ₩159,626 | ₩170,325 | ₩157,862 | ₩163,246 | +2.27% | 921.2만 |
|---|
| 2026.07.08 | ₩150,970 | ₩157,756 | ₩147,604 | ₩152,867 | +1.26% | 628.9만 |
|---|
| 2026.07.07 | ₩157,822 | ₩168,562 | ₩148,939 | ₩152,827 | -3.17% | 926.6만 |
|---|
| 2026.07.06 | ₩160,567 | ₩173,396 | ₩155,618 | ₩164,782 | +2.62% | 812.1만 |
|---|
| 2026.07.02 | ₩181,466 | ₩186,034 | ₩151,492 | ₩161,563 | -10.97% | 1598.7만 |
|---|
| 2026.07.01 | ₩191,765 | ₩197,081 | ₩182,548 | ₩185,673 | -3.18% | 647.8만 |
|---|
| 2026.06.30 | ₩195,692 | ₩203,346 | ₩192,593 | ₩197,909 | +1.13% | 749.3만 |
|---|
| 2026.06.29 | ₩180,899 | ₩200,901 | ₩174,039 | ₩200,501 | +10.84% | 1032.2만 |
|---|
| 2026.06.26 | ₩175,896 | ₩188,118 | ₩169,657 | ₩181,252 | +3.05% | 2018.8만 |
|---|
| 2026.06.25 | ₩201,957 | ₩203,573 | ₩179,409 | ₩185,059 | -8.37% | 1330.2만 |
|---|
| 2026.06.24 | ₩199,712 | ₩200,821 | ₩183,937 | ₩196,320 | -1.70% | 1061만 |
|---|
| 2026.06.23 | ₩211,053 | ₩215,054 | ₩194,035 | ₩196,947 | -6.68% | 1359.2만 |
|---|
| 2026.06.22 | ₩217,619 | ₩236,647 | ₩208,034 | ₩228,726 | +5.10% | 1453.7만 |
|---|
| 2026.06.18 | ₩233,294 | ₩233,441 | ₩211,107 | ₩216,196 | -7.33% | 1672.6만 |
|---|
| 2026.06.17 | ₩233,381 | ₩237,221 | ₩221,459 | ₩223,529 | -4.22% | 1000.6만 |
|---|
| 2026.06.16 | ₩259,422 | ₩262,481 | ₩226,909 | ₩228,165 | -12.05% | 1311만 |
|---|
| 2026.06.15 | ₩236,794 | ₩260,437 | ₩235,899 | ₩255,869 | +8.06% | 1461.2만 |
|---|
| 2026.06.12 | ₩231,277 | ₩240,307 | ₩218,614 | ₩225,814 | -2.36% | 1268.7만 |
|---|
| 2026.06.11 | ₩223,817 | ₩234,029 | ₩216,530 | ₩230,796 | +3.12% | 1444.9만 |
|---|
| 2026.06.10 | ₩229,474 | ₩246,999 | ₩223,636 | ₩233,935 | +1.94% | 1704.1만 |
|---|
| 2026.06.09 | ₩270,903 | ₩277,308 | ₩214,887 | ₩217,572 | -19.69% | 2696.9만 |
|---|
| 2026.06.08 | ₩246,785 | ₩271,430 | ₩236,500 | ₩262,668 | +6.44% | 1490.6만 |
|---|
| 2026.06.05 | ₩255,695 | ₩278,510 | ₩232,733 | ₩236,433 | -7.53% | 1982.8만 |
|---|
| 2026.06.04 | ₩231,711 | ₩280,033 | ₩228,541 | ₩271,016 | +16.96% | 1452.9만 |
|---|
| 2026.06.03 | ₩267,824 | ₩273,835 | ₩241,175 | ₩245,877 | -8.19% | 994.9만 |
|---|
| 2026.06.02 | ₩260,691 | ₩274,863 | ₩251,394 | ₩270,322 | +3.69% | 1272.4만 |
|---|
| 2026.06.01 | ₩199,365 | ₩256,443 | ₩199,098 | ₩248,014 | +24.40% | 1604.6만 |
|---|
| 2026.05.29 | ₩225,146 | ₩225,747 | ₩204,508 | ₩211,601 | -6.02% | 1192.2만 |
|---|
| 2026.05.28 | ₩241,776 | ₩244,768 | ₩222,661 | ₩225,774 | -6.62% | 1001.8만 |
|---|
| 2026.05.27 | ₩230,429 | ₩253,691 | ₩223,476 | ₩240,213 | +4.25% | 1025.9만 |
|---|
| 2026.05.26 | ₩249,424 | ₩260,424 | ₩235,912 | ₩237,261 | -4.88% | 1131.9만 |
|---|
| 2026.05.22 | ₩235,418 | ₩243,726 | ₩222,621 | ₩242,431 | +2.98% | 1030.2만 |
|---|
| 2026.05.21 | ₩223,089 | ₩243,352 | ₩218,614 | ₩236,179 | +5.87% | 986.9만 |
|---|
| 2026.05.20 | ₩236,433 | ₩239,532 | ₩217,091 | ₩220,751 | -6.63% | 978.5만 |
|---|
| 2026.05.19 | ₩223,536 | ₩235,084 | ₩213,858 | ₩228,859 | +2.38% | 898만 |
|---|
| 2026.05.18 | ₩259,702 | ₩260,116 | ₩221,198 | ₩231,437 | -10.88% | 1321.9만 |
|---|
| 2026.05.15 | ₩255,468 | ₩267,971 | ₩248,522 | ₩254,279 | -0.47% | 846.8만 |
|---|
| 2026.05.14 | ₩289,036 | ₩292,456 | ₩265,927 | ₩271,925 | -5.92% | 1210.4만 |
|---|
| 2026.05.13 | ₩273,835 | ₩312,132 | ₩256,121 | ₩298,013 | +8.83% | 1845만 |
|---|
| 2026.05.12 | ₩237,769 | ₩277,842 | ₩231,758 | ₩251,501 | +5.78% | 1639.1만 |
|---|
| 2026.05.11 | ₩203,386 | ₩255,081 | ₩201,088 | ₩246,986 | +21.44% | 1666만 |
|---|
| 2026.05.08 | ₩232,219 | ₩237,609 | ₩191,791 | ₩198,951 | -14.33% | 2077.9만 |
|---|
| 2026.05.07 | ₩230,556 | ₩230,556 | ₩203,299 | ₩210,452 | -8.72% | 1449.5만 |
|---|
| 2026.05.06 | ₩249,737 | ₩251,033 | ₩226,067 | ₩238,490 | -4.50% | 910.8만 |
|---|
| 2026.05.05 | ₩234,122 | ₩252,362 | ₩232,693 | ₩241,202 | +3.02% | 798.4만 |
|---|
| 2026.05.04 | ₩250,853 | ₩253,130 | ₩230,556 | ₩231,063 | -7.89% | 1018만 |
|---|
| 2026.05.01 | ₩217,298 | ₩256,296 | ₩211,080 | ₩245,129 | +12.81% | 1319.7만 |
|---|
| 2026.04.30 | ₩209,784 | ₩221,431 | ₩200,006 | ₩219,549 | +4.65% | 883.8만 |
|---|
| 2026.04.29 | ₩191,992 | ₩206,136 | ₩184,471 | ₩204,147 | +6.33% | 960.4만 |
|---|
| 2026.04.28 | ₩185,199 | ₩196,226 | ₩180,865 | ₩183,349 | -1.00% | 715.8만 |
|---|
| 2026.04.27 | ₩204,508 | ₩204,975 | ₩189,120 | ₩194,730 | -4.78% | 944.3만 |
|---|
| 2026.04.24 | ₩189,707 | ₩220,230 | ₩187,009 | ₩216,623 | +14.19% | 1392.4만 |
|---|
| 2026.04.23 | ₩197,408 | ₩204,641 | ₩177,165 | ₩183,977 | -6.80% | 814.4만 |
|---|
| 2026.04.22 | ₩207,714 | ₩212,589 | ₩185,166 | ₩199,592 | -3.91% | 984만 |
|---|
| 2026.04.21 | ₩219,722 | ₩231,638 | ₩199,940 | ₩201,128 | -8.46% | 1031.5만 |
|---|
| 2026.04.20 | ₩213,711 | ₩218,520 | ₩202,571 | ₩218,360 | +2.18% | 671.1만 |
|---|
| 2026.04.17 | ₩214,553 | ₩215,688 | ₩203,706 | ₩212,950 | -0.75% | 871.3만 |
|---|
| 2026.04.16 | ₩187,009 | ₩210,252 | ₩182,147 | ₩210,145 | +12.37% | 1068.9만 |
|---|
| 2026.04.15 | ₩190,375 | ₩195,011 | ₩180,464 | ₩190,415 | +0.02% | 963.8만 |
|---|
| 2026.04.14 | ₩206,385 | ₩206,653 | ₩189,894 | ₩195,545 | -5.25% | 1076.7만 |
|---|
| 2026.04.13 | ₩198,403 | ₩207,580 | ₩191,684 | ₩204,628 | +3.14% | 1102.3만 |
|---|
| 2026.04.10 | ₩186,669 | ₩206,712 | ₩171,007 | ₩201,168 | +7.77% | 2190.2만 |
|---|
| 2026.04.09 | ₩177,291 | ₩193,822 | ₩169,791 | ₩178,059 | +0.43% | 1693만 |
|---|
| 2026.04.08 | ₩167,133 | ₩179,649 | ₩158,998 | ₩177,258 | +6.06% | 1502.9만 |
|---|
| 2026.04.07 | ₩145,373 | ₩158,557 | ₩145,306 | ₩157,141 | +8.10% | 1227.1만 |
|---|
| 2026.04.06 | ₩146,996 | ₩156,593 | ₩140,390 | ₩143,530 | -2.36% | 1699.4만 |
|---|
| 2026.04.02 | ₩109,000 | ₩141,018 | ₩108,879 | ₩138,801 | +27.34% | 2004.4만 |
|---|
| 2026.04.01 | ₩120,421 | ₩127,981 | ₩113,541 | ₩115,345 | -4.22% | 1278.9만 |
|---|
| 2026.03.31 | ₩115,792 | ₩116,974 | ₩104,959 | ₩112,994 | -2.42% | 1309.4만 |
|---|
| 2026.03.30 | ₩133,231 | ₩134,253 | ₩109,414 | ₩113,795 | -14.59% | 1358.5만 |
|---|
| 2026.03.27 | ₩135,181 | ₩135,582 | ₩125,804 | ₩131,187 | -2.95% | 760.1만 |
|---|
| 2026.03.26 | ₩148,272 | ₩149,153 | ₩129,177 | ₩130,132 | -12.23% | 961.7만 |
|---|
| 2026.03.25 | ₩147,096 | ₩158,624 | ₩145,613 | ₩152,827 | +3.90% | 1131.3만 |
|---|
| 2026.03.24 | ₩129,157 | ₩153,575 | ₩128,709 | ₩152,145 | +17.80% | 1689.6만 |
|---|
| 2026.03.23 | ₩120,220 | ₩128,355 | ₩113,434 | ₩127,914 | +6.40% | 1073만 |
|---|
| 2026.03.20 | ₩136,230 | ₩137,171 | ₩113,007 | ₩116,934 | -14.16% | 1220.5만 |
|---|
| 2026.03.19 | ₩119,051 | ₩136,383 | ₩118,217 | ₩136,143 | +14.36% | 1129.4만 |
|---|
| 2026.03.18 | ₩127,353 | ₩133,672 | ₩121,863 | ₩123,733 | -2.84% | 1533.1만 |
|---|
| 2026.03.17 | ₩120,314 | ₩122,691 | ₩113,648 | ₩115,318 | -4.15% | 1665만 |
|---|
| 2026.03.16 | ₩133,578 | ₩135,341 | ₩124,094 | ₩125,657 | -5.93% | 1081.6만 |
|---|
| 2026.03.13 | ₩139,415 | ₩140,771 | ₩125,764 | ₩129,317 | -7.24% | 1496.2만 |
|---|
| 2026.03.12 | ₩154,323 | ₩156,166 | ₩140,230 | ₩141,846 | -8.08% | 1539.8만 |
|---|
| 2026.03.11 | ₩158,357 | ₩172,262 | ₩152,119 | ₩169,657 | +7.14% | 1031만 |
|---|
| 2026.03.10 | ₩149,741 | ₩170,165 | ₩149,621 | ₩160,948 | +7.48% | 1361.7만 |
|---|
| 2026.03.09 | ₩127,133 | ₩148,098 | ₩125,203 | ₩147,764 | +16.23% | 1383.8만 |
|---|
| 2026.03.06 | ₩130,906 | ₩153,120 | ₩126,993 | ₩127,674 | -2.47% | 1524.1만 |
|---|
| 2026.03.05 | ₩130,225 | ₩136,624 | ₩122,024 | ₩135,101 | +3.74% | 1021.8만 |
|---|
| 2026.03.04 | ₩135,181 | ₩135,578 | ₩123,186 | ₩133,191 | -1.47% | 1047.5만 |
|---|
| 2026.03.03 | ₩122,224 | ₩130,105 | ₩114,944 | ₩127,353 | +4.20% | 1698.3만 |
|---|
| 2026.03.02 | ₩143,663 | ₩146,936 | ₩125,269 | ₩136,931 | -4.69% | 2711.3만 |
|---|
| 2026.02.27 | ₩88,068 | ₩112,620 | ₩87,584 | ₩112,513 | +27.76% | 2488.6만 |
|---|
| 2026.02.26 | ₩77,889 | ₩78,784 | ₩70,596 | ₩71,718 | -7.92% | 550.8만 |
|---|
| 2026.02.25 | ₩76,407 | ₩79,145 | ₩75,938 | ₩77,636 | +1.61% | 364.9만 |
|---|
| 2026.02.24 | ₩70,636 | ₩75,619 | ₩68,125 | ₩75,164 | +6.41% | 419.8만 |
|---|
| 2026.02.23 | ₩67,484 | ₩73,581 | ₩66,722 | ₩72,079 | +6.81% | 623.9만 |
|---|
| 2026.02.20 | ₩61,446 | ₩72,533 | ₩61,392 | ₩69,033 | +12.35% | 798만 |
|---|
| 2026.02.19 | ₩57,772 | ₩62,782 | ₩57,051 | ₩62,755 | +8.62% | 320.8만 |
|---|
| 2026.02.18 | ₩59,228 | ₩59,676 | ₩56,851 | ₩58,026 | -2.03% | 185.9만 |
|---|
| 2026.02.17 | ₩57,706 | ₩60,765 | ₩54,927 | ₩58,654 | +1.64% | 332.7만 |
|---|
| 2026.02.13 | ₩58,908 | ₩62,330 | ₩56,170 | ₩59,389 | +0.82% | 274.5만 |
|---|
| 2026.02.12 | ₩65,266 | ₩65,386 | ₩56,784 | ₩58,761 | -9.97% | 420만 |
|---|
| 2026.02.11 | ₩65,607 | ₩67,858 | ₩60,511 | ₩64,652 | -1.46% | 353.8만 |
|---|
| 2026.02.10 | ₩63,483 | ₩66,923 | ₩62,822 | ₩64,772 | +2.03% | 435.2만 |
|---|
| 2026.02.09 | ₩58,300 | ₩65,627 | ₩57,585 | ₩63,997 | +9.77% | 596.2만 |
|---|
| 2026.02.06 | ₩53,632 | ₩59,830 | ₩52,950 | ₩59,175 | +10.34% | 541만 |
|---|
| 2026.02.05 | ₩51,528 | ₩53,966 | ₩49,448 | ₩50,933 | -1.15% | 384.9만 |
|---|
| 2026.02.04 | ₩62,782 | ₩62,795 | ₩50,746 | ₩53,298 | -15.11% | 720.6만 |
|---|
| 2026.02.03 | ₩61,713 | ₩63,369 | ₩56,437 | ₩61,606 | -0.17% | 565.9만 |
|---|
| 2026.02.02 | ₩56,116 | ₩65,600 | ₩56,116 | ₩58,988 | +5.12% | 888.9만 |
|---|
| 2026.01.30 | ₩54,860 | ₩64,532 | ₩54,433 | ₩58,253 | +6.18% | 1200.1만 |
|---|
| 2026.01.29 | ₩57,345 | ₩57,439 | ₩49,624 | ₩52,857 | -7.83% | 857.2만 |
|---|
| 2026.01.28 | ₩50,586 | ₩61,847 | ₩50,299 | ₩60,417 | +19.43% | 1171.8만 |
|---|
| 2026.01.27 | ₩48,075 | ₩50,760 | ₩46,886 | ₩49,945 | +3.89% | 313.4만 |
|---|
| 2026.01.26 | ₩47,514 | ₩49,089 | ₩46,138 | ₩46,605 | -1.91% | 324.3만 |
|---|
| 2026.01.23 | ₩50,626 | ₩50,626 | ₩47,661 | ₩47,714 | -5.75% | 297.6만 |
|---|
| 2026.01.22 | ₩53,418 | ₩55,288 | ₩50,773 | ₩50,960 | -4.60% | 426.9만 |
|---|
| 2026.01.21 | ₩52,643 | ₩53,431 | ₩47,474 | ₩51,267 | -2.61% | 345만 |
|---|
| 2026.01.20 | ₩47,487 | ₩53,351 | ₩47,247 | ₩52,443 | +10.44% | 409만 |
|---|
| 2026.01.16 | ₩50,893 | ₩53,498 | ₩49,424 | ₩49,477 | -2.78% | 425.8만 |
|---|
| 2026.01.15 | ₩47,160 | ₩51,708 | ₩47,006 | ₩49,424 | +4.80% | 569.1만 |
|---|
| 2026.01.14 | ₩45,537 | ₩46,145 | ₩44,455 | ₩46,044 | +1.11% | 208.8만 |
|---|
| 2026.01.13 | ₩45,283 | ₩46,779 | ₩44,254 | ₩45,657 | +0.83% | 316.9만 |
|---|
| 2026.01.12 | ₩44,281 | ₩46,004 | ₩43,546 | ₩45,043 | +1.72% | 384.9만 |
|---|
| 2026.01.09 | ₩43,613 | ₩46,071 | ₩42,557 | ₩45,470 | +4.26% | 554.6만 |
|---|
| 2026.01.08 | ₩50,639 | ₩50,760 | ₩42,304 | ₩44,094 | -12.93% | 857.9만 |
|---|
| 2026.01.07 | ₩50,145 | ₩52,763 | ₩49,170 | ₩50,833 | +1.37% | 381.4만 |
|---|
| 2026.01.06 | ₩46,766 | ₩52,349 | ₩45,443 | ₩51,574 | +10.28% | 506.2만 |
|---|
| 2026.01.05 | ₩54,840 | ₩55,235 | ₩46,499 | ₩46,739 | -14.77% | 661만 |
|---|
| 2026.01.02 | ₩48,549 | ₩53,565 | ₩47,767 | ₩52,897 | +8.96% | 485.8만 |
|---|
| 2025.12.31 | ₩47,754 | ₩48,088 | ₩46,485 | ₩46,565 | -2.49% | 274.4만 |
|---|
| 2025.12.30 | ₩48,903 | ₩50,399 | ₩47,901 | ₩48,115 | -1.61% | 231.3만 |
|---|
| 2025.12.29 | ₩48,756 | ₩52,389 | ₩48,422 | ₩49,090 | +0.68% | 374.4만 |
|---|
| 2025.12.26 | ₩54,767 | ₩55,034 | ₩49,557 | ₩49,651 | -9.34% | 382.5만 |
|---|
| 2025.12.24 | ₩54,406 | ₩55,395 | ₩53,390 | ₩54,767 | +0.66% | 237만 |
|---|
| 2025.12.23 | ₩50,279 | ₩56,049 | ₩49,771 | ₩54,286 | +7.97% | 934.3만 |
|---|
| 2025.12.22 | ₩43,132 | ₩52,897 | ₩43,132 | ₩52,222 | +21.07% | 977.3만 |
|---|
| 2025.12.19 | ₩39,746 | ₩42,651 | ₩39,178 | ₩41,837 | +5.26% | 512.4만 |
|---|
| 2025.12.18 | ₩37,669 | ₩39,806 | ₩37,108 | ₩39,072 | +3.72% | 453.7만 |
|---|
| 2025.12.17 | ₩39,646 | ₩40,608 | ₩35,799 | ₩36,253 | -8.56% | 340.1만 |
|---|
| 2025.12.16 | ₩39,165 | ₩40,226 | ₩37,095 | ₩38,684 | -1.23% | 406.8만 |
|---|
| 2025.12.15 | ₩44,989 | ₩45,283 | ₩39,659 | ₩39,940 | -11.22% | 442.2만 |
|---|
| 2025.12.12 | ₩47,280 | ₩47,407 | ₩42,665 | ₩42,825 | -9.42% | 543.7만 |
|---|
| 2025.12.11 | ₩47,120 | ₩49,491 | ₩45,002 | ₩48,516 | +2.96% | 1194.9만 |
|---|
| 2025.12.10 | ₩39,479 | ₩47,727 | ₩39,178 | ₩46,726 | +18.36% | 985만 |
|---|
| 2025.12.09 | ₩36,574 | ₩40,728 | ₩36,293 | ₩40,581 | +10.96% | 581만 |
|---|
| 2025.12.08 | ₩36,721 | ₩37,375 | ₩35,826 | ₩37,188 | +1.27% | 411.9만 |
|---|
| 2025.12.05 | ₩35,184 | ₩36,106 | ₩34,463 | ₩35,518 | +0.95% | 287.9만 |
|---|
| 2025.12.04 | ₩33,782 | ₩35,131 | ₩33,167 | ₩35,051 | +3.76% | 349.2만 |
|---|
| 2025.12.03 | ₩34,877 | ₩35,318 | ₩33,421 | ₩34,263 | -1.76% | 281.7만 |
|---|
| 2025.12.02 | ₩35,866 | ₩37,268 | ₩34,744 | ₩34,757 | -3.09% | 347.2만 |
|---|
| 2025.12.01 | ₩34,436 | ₩35,999 | ₩34,331 | ₩35,438 | +2.91% | 369.4만 |
|---|
| 2025.11.28 | ₩34,209 | ₩36,453 | ₩34,143 | ₩35,772 | +4.57% | 358.8만 |
|---|
| 2025.11.26 | ₩31,324 | ₩35,639 | ₩30,883 | ₩34,156 | +9.04% | 754.4만 |
|---|
| 2025.11.25 | ₩29,334 | ₩30,523 | ₩28,586 | ₩30,362 | +3.51% | 235.7만 |
|---|
| 2025.11.24 | ₩27,798 | ₩30,585 | ₩27,557 | ₩30,015 | +7.98% | 439.3만 |
|---|
| 2025.11.21 | ₩25,754 | ₩27,784 | ₩24,712 | ₩27,490 | +6.74% | 595.5만 |
|---|
| 2025.11.20 | ₩29,788 | ₩30,482 | ₩25,907 | ₩26,034 | -12.60% | 635.4만 |
|---|
| 2025.11.19 | ₩27,838 | ₩28,639 | ₩27,437 | ₩27,878 | +0.14% | 341.5만 |
|---|
| 2025.11.18 | ₩28,198 | ₩29,694 | ₩27,771 | ₩27,904 | -1.04% | 311.5만 |
|---|
| 2025.11.17 | ₩28,612 | ₩30,723 | ₩28,051 | ₩28,893 | +0.98% | 484.6만 |
|---|
| 2025.11.14 | ₩26,235 | ₩29,450 | ₩25,647 | ₩28,673 | +9.29% | 660.8만 |
|---|
| 2025.11.13 | ₩31,337 | ₩31,337 | ₩26,609 | ₩27,931 | -10.87% | 772.2만 |
|---|
| 2025.11.12 | ₩32,379 | ₩32,954 | ₩31,324 | ₩31,979 | -1.24% | 448.3만 |
|---|
| 2025.11.11 | ₩33,020 | ₩33,222 | ₩31,418 | ₩31,725 | -3.92% | 606.7만 |
|---|
| 2025.11.10 | ₩37,415 | ₩37,469 | ₩32,126 | ₩33,956 | -9.25% | 930.9만 |
|---|
| 2025.11.07 | ₩33,395 | ₩40,407 | ₩33,074 | ₩38,163 | +14.28% | 1011.9만 |
|---|
| 2025.11.06 | ₩42,050 | ₩42,171 | ₩38,283 | ₩38,871 | -7.56% | 733.9만 |
|---|
| 2025.11.05 | ₩41,062 | ₩43,012 | ₩39,806 | ₩42,090 | +2.50% | 493.1만 |
|---|
| 2025.11.04 | ₩41,409 | ₩42,224 | ₩37,669 | ₩39,406 | -4.84% | 771.7만 |
|---|
| 2025.11.03 | ₩48,275 | ₩49,424 | ₩43,854 | ₩44,134 | -8.58% | 469.5만 |
|---|
| 2025.10.31 | ₩47,687 | ₩48,725 | ₩45,657 | ₩47,500 | -0.39% | 396만 |
|---|
| 2025.10.30 | ₩46,071 | ₩48,489 | ₩45,550 | ₩46,846 | +1.68% | 359만 |
|---|
| 2025.10.29 | ₩49,865 | ₩52,082 | ₩46,418 | ₩47,393 | -4.96% | 700.1만 |
|---|
| 2025.10.28 | ₩49,143 | ₩50,239 | ₩46,766 | ₩49,250 | +0.22% | 531.3만 |
|---|
| 2025.10.27 | ₩46,752 | ₩50,328 | ₩45,924 | ₩49,718 | +6.34% | 532.8만 |
|---|
| 2025.10.24 | ₩42,919 | ₩45,939 | ₩42,077 | ₩45,430 | +5.85% | 446.2만 |
|---|
| 2025.10.23 | ₩39,940 | ₩42,852 | ₩39,873 | ₩41,943 | +5.02% | 394.3만 |
|---|
| 2025.10.22 | ₩43,226 | ₩43,883 | ₩38,537 | ₩40,040 | -7.37% | 526.9만 |
|---|
| 2025.10.21 | ₩45,430 | ₩47,180 | ₩43,693 | ₩44,615 | -1.79% | 413.4만 |
|---|
| 2025.10.20 | ₩43,934 | ₩47,888 | ₩43,546 | ₩45,604 | +3.80% | 647.5만 |
|---|
| 2025.10.17 | ₩40,755 | ₩43,386 | ₩38,564 | ₩42,638 | +4.62% | 466.9만 |
|---|
| 2025.10.16 | ₩44,014 | ₩44,428 | ₩41,316 | ₩41,596 | -5.49% | 398.9만 |
|---|
| 2025.10.15 | ₩40,073 | ₩44,121 | ₩38,974 | ₩44,014 | +9.83% | 678.6만 |
|---|
| 2025.10.14 | ₩37,135 | ₩39,192 | ₩35,615 | ₩38,043 | +2.45% | 411.4만 |
|---|
| 2025.10.13 | ₩38,070 | ₩39,299 | ₩36,737 | ₩38,871 | +2.11% | 452.8만 |
|---|
| 2025.10.10 | ₩44,294 | ₩47,019 | ₩36,226 | ₩36,266 | -18.12% | 879.7만 |
|---|