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 | ₩150,898 | ₩156,453 | ₩145,049 | ₩146,411 | -2.97% | 1447.2만 |
| 2026.10.08 | ₩156,827 | ₩160,125 | ₩140,055 | ₩141,417 | -9.83% | 1941.9만 |
| 2026.10.07 | ₩168,418 | ₩170,782 | ₩159,885 | ₩163,637 | -2.84% | 1076.6만 |
| 2026.10.06 | ₩168,251 | ₩175,135 | ₩165,988 | ₩173,813 | +3.31% | 1252.5만 |
| 2026.10.05 | ₩158,243 | ₩162,803 | ₩150,631 | ₩162,342 | +2.59% | 935.4만 |
| 2026.10.02 | ₩147,226 | ₩157,174 | ₩141,978 | ₩154,357 | +4.84% | 1106.6만 |
| 2026.10.01 | ₩133,097 | ₩144,595 | ₩130,560 | ₩143,313 | +7.68% | 1130.8만 |
| 2026.09.30 | ₩136,075 | ₩139,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,550 |
| -2.59% |
| 582.7만 |
| 2026.09.29 | ₩131,895 | ₩138,653 | ₩130,106 | ₩134,433 | +1.92% | 728.8만 |
|---|
| 2026.09.28 | ₩133,658 | ₩136,783 | ₩125,018 | ₩129,291 | -3.27% | 819.6만 |
|---|
| 2026.09.25 | ₩135,821 | ₩140,255 | ₩133,498 | ₩135,408 | -0.30% | 551.1만 |
|---|
| 2026.09.24 | ₩132,109 | ₩138,319 | ₩130,320 | ₩134,913 | +2.12% | 555.1만 |
|---|
| 2026.09.23 | ₩142,352 | ₩143,313 | ₩134,099 | ₩134,953 | -5.20% | 660.2만 |
|---|
| 2026.09.22 | ₩142,792 | ₩147,880 | ₩138,746 | ₩142,886 | +0.07% | 748.1만 |
|---|
| 2026.09.21 | ₩144,488 | ₩146,531 | ₩140,108 | ₩145,116 | +0.43% | 816.1만 |
|---|
| 2026.09.18 | ₩134,967 | ₩140,796 | ₩131,555 | ₩140,442 | +4.06% | 992만 |
|---|
| 2026.09.17 | ₩134,506 | ₩136,672 | ₩128,677 | ₩130,947 | -2.65% | 781.9만 |
|---|
| 2026.09.16 | ₩131,134 | ₩133,004 | ₩125,526 | ₩129,185 | -1.49% | 710.1만 |
|---|
| 2026.09.15 | ₩129,519 | ₩133,258 | ₩126,968 | ₩127,248 | -1.75% | 459.9만 |
|---|
| 2026.09.14 | ₩129,225 | ₩135,047 | ₩127,756 | ₩127,876 | -1.04% | 851.9만 |
|---|
| 2026.09.11 | ₩139,561 | ₩145,116 | ₩138,986 | ₩140,696 | +0.81% | 500.1만 |
|---|
| 2026.09.10 | ₩139,547 | ₩146,598 | ₩137,531 | ₩137,931 | -1.16% | 570.4만 |
|---|
| 2026.09.09 | ₩147,933 | ₩151,753 | ₩143,714 | ₩144,128 | -2.57% | 597.7만 |
|---|
| 2026.09.08 | ₩144,742 | ₩156,106 | ₩143,954 | ₩148,962 | +2.92% | 1208.1만 |
|---|
| 2026.09.04 | ₩136,089 | ₩142,298 | ₩134,259 | ₩140,923 | +3.55% | 684만 |
|---|
| 2026.09.03 | ₩136,075 | ₩137,731 | ₩129,478 | ₩134,045 | -1.49% | 591.8만 |
|---|
| 2026.09.02 | ₩136,329 | ₩139,868 | ₩134,606 | ₩137,718 | +1.02% | 409.2만 |
|---|
| 2026.09.01 | ₩139,480 | ₩141,203 | ₩135,181 | ₩138,065 | -1.01% | 489.4만 |
|---|
| 2026.08.31 | ₩143,580 | ₩145,116 | ₩138,954 | ₩143,807 | +0.16% | 461만 |
|---|
| 2026.08.28 | ₩147,506 | ₩148,094 | ₩140,415 | ₩141,857 | -3.83% | 571.7만 |
|---|
| 2026.08.27 | ₩156,280 | ₩158,777 | ₩148,628 | ₩151,272 | -3.20% | 625.4만 |
|---|
| 2026.08.26 | ₩147,680 | ₩152,514 | ₩146,905 | ₩151,913 | +2.87% | 487.9만 |
|---|
| 2026.08.25 | ₩149,262 | ₩153,676 | ₩147,212 | ₩151,098 | +1.23% | 673.6만 |
|---|
| 2026.08.24 | ₩145,723 | ₩150,177 | ₩136,342 | ₩143,727 | -1.37% | 1501.7만 |
|---|
| 2026.08.21 | ₩172,755 | ₩178,567 | ₩162,769 | ₩166,682 | -3.52% | 974.8만 |
|---|
| 2026.08.20 | ₩162,803 | ₩174,254 | ₩158,376 | ₩172,398 | +5.89% | 951.9만 |
|---|
| 2026.08.19 | ₩181,411 | ₩185,030 | ₩162,249 | ₩163,170 | -10.06% | 1234.7만 |
|---|
| 2026.08.18 | ₩195,233 | ₩202,193 | ₩175,229 | ₩175,482 | -10.12% | 1465.2만 |
|---|
| 2026.08.17 | ₩203,832 | ₩214,983 | ₩196,767 | ₩206,837 | +1.47% | 1290.4만 |
|---|
| 2026.08.14 | ₩174,120 | ₩204,834 | ₩174,053 | ₩200,681 | +15.25% | 1877.5만 |
|---|
| 2026.08.13 | ₩181,398 | ₩192,989 | ₩173,159 | ₩173,706 | -4.24% | 1070.1만 |
|---|
| 2026.08.12 | ₩189,223 | ₩190,692 | ₩172,384 | ₩184,389 | -2.55% | 1318.9만 |
|---|
| 2026.08.11 | ₩178,901 | ₩183,254 | ₩170,261 | ₩179,382 | +0.27% | 921.1만 |
|---|
| 2026.08.10 | ₩189,250 | ₩198,838 | ₩171,997 | ₩177,352 | -6.29% | 1850.9만 |
|---|
| 2026.08.07 | ₩190,265 | ₩199,439 | ₩174,267 | ₩181,118 | -4.81% | 2410.2만 |
|---|
| 2026.08.06 | ₩162,088 | ₩179,328 | ₩158,750 | ₩165,881 | +2.34% | 1537.7만 |
|---|
| 2026.08.05 | ₩171,530 | ₩187,407 | ₩170,929 | ₩171,676 | +0.09% | 1248만 |
|---|
| 2026.08.04 | ₩171,696 | ₩181,972 | ₩164,919 | ₩175,776 | +2.38% | 2101.4만 |
|---|
| 2026.08.03 | ₩119,917 | ₩148,160 | ₩117,687 | ₩147,172 | +22.73% | 1205.6만 |
|---|
| 2026.07.31 | ₩133,672 | ₩137,815 | ₩121,560 | ₩125,953 | -5.77% | 974만 |
|---|
| 2026.07.30 | ₩111,304 | ₩121,092 | ₩110,569 | ₩120,331 | +8.11% | 1094.9만 |
|---|
| 2026.07.29 | ₩117,767 | ₩117,887 | ₩101,502 | ₩102,183 | -13.23% | 1220.4만 |
|---|
| 2026.07.28 | ₩124,124 | ₩124,658 | ₩108,887 | ₩117,700 | -5.17% | 1084만 |
|---|
| 2026.07.27 | ₩134,286 | ₩137,475 | ₩123,149 | ₩130,627 | -2.72% | 666.2만 |
|---|
| 2026.07.24 | ₩145,523 | ₩146,505 | ₩132,844 | ₩133,738 | -8.10% | 710.4만 |
|---|
| 2026.07.23 | ₩145,002 | ₩159,872 | ₩144,448 | ₩149,589 | +3.16% | 628.9만 |
|---|
| 2026.07.22 | ₩153,549 | ₩156,894 | ₩146,905 | ₩147,586 | -3.88% | 807.3만 |
|---|
| 2026.07.21 | ₩143,874 | ₩160,513 | ₩143,420 | ₩159,257 | +10.69% | 1028.5만 |
|---|
| 2026.07.20 | ₩140,028 | ₩143,313 | ₩136,289 | ₩137,571 | -1.75% | 516.4만 |
|---|
| 2026.07.17 | ₩128,343 | ₩141,791 | ₩122,189 | ₩136,756 | +6.55% | 963.8만 |
|---|
| 2026.07.16 | ₩140,215 | ₩143,033 | ₩130,720 | ₩133,858 | -4.53% | 996.7만 |
|---|
| 2026.07.15 | ₩165,300 | ₩166,161 | ₩141,684 | ₩145,677 | -11.87% | 1032.4만 |
|---|
| 2026.07.14 | ₩159,471 | ₩171,396 | ₩157,174 | ₩167,523 | +5.05% | 998.7만 |
|---|
| 2026.07.13 | ₩154,791 | ₩157,029 | ₩145,837 | ₩149,402 | -3.48% | 659.9만 |
|---|
| 2026.07.10 | ₩158,523 | ₩166,629 | ₩151,033 | ₩160,139 | +1.02% | 673.8만 |
|---|
| 2026.07.09 | ₩159,578 | ₩170,274 | ₩157,815 | ₩163,197 | +2.27% | 921.2만 |
|---|
| 2026.07.08 | ₩150,925 | ₩157,708 | ₩147,559 | ₩152,821 | +1.26% | 628.9만 |
|---|
| 2026.07.07 | ₩157,775 | ₩168,512 | ₩148,895 | ₩152,781 | -3.17% | 926.6만 |
|---|
| 2026.07.06 | ₩160,519 | ₩173,344 | ₩155,572 | ₩164,732 | +2.62% | 812.1만 |
|---|
| 2026.07.02 | ₩181,411 | ₩185,978 | ₩151,447 | ₩161,514 | -10.97% | 1598.7만 |
|---|
| 2026.07.01 | ₩191,707 | ₩197,022 | ₩182,493 | ₩185,618 | -3.18% | 647.8만 |
|---|
| 2026.06.30 | ₩195,633 | ₩203,285 | ₩192,535 | ₩197,850 | +1.13% | 749.3만 |
|---|
| 2026.06.29 | ₩180,845 | ₩200,841 | ₩173,987 | ₩200,441 | +10.84% | 1032.2만 |
|---|
| 2026.06.26 | ₩175,843 | ₩188,062 | ₩169,607 | ₩181,198 | +3.05% | 2018.8만 |
|---|
| 2026.06.25 | ₩201,896 | ₩203,512 | ₩179,355 | ₩185,004 | -8.37% | 1330.2만 |
|---|
| 2026.06.24 | ₩199,653 | ₩200,761 | ₩183,882 | ₩196,261 | -1.70% | 1061만 |
|---|
| 2026.06.23 | ₩210,990 | ₩214,989 | ₩193,977 | ₩196,888 | -6.68% | 1359.2만 |
|---|
| 2026.06.22 | ₩217,553 | ₩236,576 | ₩207,972 | ₩228,657 | +5.10% | 1453.7만 |
|---|
| 2026.06.18 | ₩233,224 | ₩233,371 | ₩211,043 | ₩216,131 | -7.33% | 1672.6만 |
|---|
| 2026.06.17 | ₩233,311 | ₩237,150 | ₩221,393 | ₩223,462 | -4.22% | 1000.6만 |
|---|
| 2026.06.16 | ₩259,344 | ₩262,402 | ₩226,841 | ₩228,096 | -12.05% | 1311만 |
|---|
| 2026.06.15 | ₩236,723 | ₩260,359 | ₩235,828 | ₩255,792 | +8.06% | 1461.2만 |
|---|
| 2026.06.12 | ₩231,208 | ₩240,235 | ₩218,548 | ₩225,746 | -2.36% | 1268.7만 |
|---|
| 2026.06.11 | ₩223,750 | ₩233,959 | ₩216,465 | ₩230,727 | +3.12% | 1444.9만 |
|---|
| 2026.06.10 | ₩229,405 | ₩246,925 | ₩223,569 | ₩233,865 | +1.94% | 1704.1만 |
|---|
| 2026.06.09 | ₩270,822 | ₩277,225 | ₩214,823 | ₩217,507 | -19.69% | 2696.9만 |
|---|
| 2026.06.08 | ₩246,711 | ₩271,349 | ₩236,429 | ₩262,589 | +6.44% | 1490.6만 |
|---|
| 2026.06.05 | ₩255,618 | ₩278,427 | ₩232,663 | ₩236,362 | -7.53% | 1982.8만 |
|---|
| 2026.06.04 | ₩231,642 | ₩279,949 | ₩228,473 | ₩270,935 | +16.96% | 1452.9만 |
|---|
| 2026.06.03 | ₩267,744 | ₩273,753 | ₩241,103 | ₩245,803 | -8.19% | 994.9만 |
|---|
| 2026.06.02 | ₩260,613 | ₩274,781 | ₩251,319 | ₩270,241 | +3.69% | 1272.4만 |
|---|
| 2026.06.01 | ₩199,305 | ₩256,366 | ₩199,038 | ₩247,940 | +24.40% | 1604.6만 |
|---|
| 2026.05.29 | ₩225,078 | ₩225,679 | ₩204,447 | ₩211,538 | -6.02% | 1192.2만 |
|---|
| 2026.05.28 | ₩241,704 | ₩244,695 | ₩222,594 | ₩225,706 | -6.62% | 1001.8만 |
|---|
| 2026.05.27 | ₩230,360 | ₩253,615 | ₩223,409 | ₩240,141 | +4.25% | 1025.9만 |
|---|
| 2026.05.26 | ₩249,349 | ₩260,346 | ₩235,841 | ₩237,190 | -4.88% | 1131.9만 |
|---|
| 2026.05.22 | ₩235,347 | ₩243,653 | ₩222,554 | ₩242,358 | +2.98% | 1030.2만 |
|---|
| 2026.05.21 | ₩223,022 | ₩243,280 | ₩218,548 | ₩236,109 | +5.87% | 986.9만 |
|---|
| 2026.05.20 | ₩236,362 | ₩239,460 | ₩217,026 | ₩220,685 | -6.63% | 978.5만 |
|---|
| 2026.05.19 | ₩223,469 | ₩235,014 | ₩213,794 | ₩228,791 | +2.38% | 898만 |
|---|
| 2026.05.18 | ₩259,625 | ₩260,039 | ₩221,132 | ₩231,368 | -10.88% | 1321.9만 |
|---|
| 2026.05.15 | ₩255,391 | ₩267,891 | ₩248,447 | ₩254,203 | -0.47% | 846.8만 |
|---|
| 2026.05.14 | ₩288,950 | ₩292,368 | ₩265,847 | ₩271,843 | -5.92% | 1210.4만 |
|---|
| 2026.05.13 | ₩273,753 | ₩312,038 | ₩256,044 | ₩297,923 | +8.83% | 1845만 |
|---|
| 2026.05.12 | ₩237,698 | ₩277,759 | ₩231,688 | ₩251,425 | +5.78% | 1639.1만 |
|---|
| 2026.05.11 | ₩203,325 | ₩255,004 | ₩201,028 | ₩246,912 | +21.44% | 1666만 |
|---|
| 2026.05.08 | ₩232,149 | ₩237,537 | ₩191,734 | ₩198,892 | -14.33% | 2077.9만 |
|---|
| 2026.05.07 | ₩230,487 | ₩230,487 | ₩203,238 | ₩210,389 | -8.72% | 1449.5만 |
|---|
| 2026.05.06 | ₩249,663 | ₩250,958 | ₩226,000 | ₩238,419 | -4.50% | 910.8만 |
|---|
| 2026.05.05 | ₩234,052 | ₩252,287 | ₩232,623 | ₩241,130 | +3.02% | 798.4만 |
|---|
| 2026.05.04 | ₩250,778 | ₩253,055 | ₩230,487 | ₩230,994 | -7.89% | 1018만 |
|---|
| 2026.05.01 | ₩217,233 | ₩256,219 | ₩211,017 | ₩245,056 | +12.81% | 1319.7만 |
|---|
| 2026.04.30 | ₩209,721 | ₩221,365 | ₩199,946 | ₩219,483 | +4.65% | 883.8만 |
|---|
| 2026.04.29 | ₩191,934 | ₩206,075 | ₩184,416 | ₩204,086 | +6.33% | 960.4만 |
|---|
| 2026.04.28 | ₩185,144 | ₩196,167 | ₩180,810 | ₩183,294 | -1.00% | 715.8만 |
|---|
| 2026.04.27 | ₩204,447 | ₩204,914 | ₩189,063 | ₩194,672 | -4.78% | 944.3만 |
|---|
| 2026.04.24 | ₩189,651 | ₩220,164 | ₩186,953 | ₩216,559 | +14.19% | 1392.4만 |
|---|
| 2026.04.23 | ₩197,349 | ₩204,580 | ₩177,111 | ₩183,922 | -6.80% | 814.4만 |
|---|
| 2026.04.22 | ₩207,652 | ₩212,526 | ₩185,110 | ₩199,532 | -3.91% | 984만 |
|---|
| 2026.04.21 | ₩219,657 | ₩231,568 | ₩199,880 | ₩201,068 | -8.46% | 1031.5만 |
|---|
| 2026.04.20 | ₩213,647 | ₩218,455 | ₩202,510 | ₩218,295 | +2.18% | 671.1만 |
|---|
| 2026.04.17 | ₩214,489 | ₩215,624 | ₩203,645 | ₩212,886 | -0.75% | 871.3만 |
|---|
| 2026.04.16 | ₩186,953 | ₩210,189 | ₩182,092 | ₩210,082 | +12.37% | 1068.9만 |
|---|
| 2026.04.15 | ₩190,318 | ₩194,952 | ₩180,410 | ₩190,358 | +0.02% | 963.8만 |
|---|
| 2026.04.14 | ₩206,323 | ₩206,591 | ₩189,838 | ₩195,486 | -5.25% | 1076.7만 |
|---|
| 2026.04.13 | ₩198,344 | ₩207,518 | ₩191,627 | ₩204,567 | +3.14% | 1102.3만 |
|---|
| 2026.04.10 | ₩186,613 | ₩206,650 | ₩170,955 | ₩201,108 | +7.77% | 2190.2만 |
|---|
| 2026.04.09 | ₩177,238 | ₩193,764 | ₩169,740 | ₩178,006 | +0.43% | 1693만 |
|---|
| 2026.04.08 | ₩167,083 | ₩179,595 | ₩158,950 | ₩177,205 | +6.06% | 1502.9만 |
|---|
| 2026.04.07 | ₩145,329 | ₩158,510 | ₩145,263 | ₩157,094 | +8.10% | 1227.1만 |
|---|
| 2026.04.06 | ₩146,952 | ₩156,547 | ₩140,348 | ₩143,487 | -2.36% | 1699.4만 |
|---|
| 2026.04.02 | ₩108,967 | ₩140,976 | ₩108,847 | ₩138,759 | +27.34% | 2004.4만 |
|---|
| 2026.04.01 | ₩120,385 | ₩127,943 | ₩113,507 | ₩115,310 | -4.22% | 1278.9만 |
|---|
| 2026.03.31 | ₩115,757 | ₩116,939 | ₩104,927 | ₩112,960 | -2.42% | 1309.4만 |
|---|
| 2026.03.30 | ₩133,191 | ₩134,212 | ₩109,381 | ₩113,761 | -14.59% | 1358.5만 |
|---|
| 2026.03.27 | ₩135,140 | ₩135,541 | ₩125,766 | ₩131,148 | -2.95% | 760.1만 |
|---|
| 2026.03.26 | ₩148,227 | ₩149,109 | ₩129,138 | ₩130,093 | -12.23% | 961.7만 |
|---|
| 2026.03.25 | ₩147,052 | ₩158,576 | ₩145,570 | ₩152,781 | +3.90% | 1131.3만 |
|---|
| 2026.03.24 | ₩129,118 | ₩153,529 | ₩128,671 | ₩152,100 | +17.80% | 1689.6만 |
|---|
| 2026.03.23 | ₩120,184 | ₩128,317 | ₩113,400 | ₩127,876 | +6.40% | 1073만 |
|---|
| 2026.03.20 | ₩136,189 | ₩137,130 | ₩112,973 | ₩116,899 | -14.16% | 1220.5만 |
|---|
| 2026.03.19 | ₩119,016 | ₩136,342 | ₩118,181 | ₩136,102 | +14.36% | 1129.4만 |
|---|
| 2026.03.18 | ₩127,315 | ₩133,631 | ₩121,827 | ₩123,696 | -2.84% | 1533.1만 |
|---|
| 2026.03.17 | ₩120,278 | ₩122,655 | ₩113,614 | ₩115,283 | -4.15% | 1665만 |
|---|
| 2026.03.16 | ₩133,538 | ₩135,301 | ₩124,057 | ₩125,619 | -5.93% | 1081.6만 |
|---|
| 2026.03.13 | ₩139,374 | ₩140,729 | ₩125,726 | ₩129,278 | -7.24% | 1496.2만 |
|---|
| 2026.03.12 | ₩154,276 | ₩156,119 | ₩140,188 | ₩141,804 | -8.08% | 1539.8만 |
|---|
| 2026.03.11 | ₩158,309 | ₩172,211 | ₩152,073 | ₩169,607 | +7.14% | 1031만 |
|---|
| 2026.03.10 | ₩149,696 | ₩170,114 | ₩149,576 | ₩160,900 | +7.48% | 1361.7만 |
|---|
| 2026.03.09 | ₩127,095 | ₩148,054 | ₩125,165 | ₩147,720 | +16.23% | 1383.8만 |
|---|
| 2026.03.06 | ₩130,867 | ₩153,075 | ₩126,955 | ₩127,636 | -2.47% | 1524.1만 |
|---|
| 2026.03.05 | ₩130,186 | ₩136,583 | ₩121,987 | ₩135,060 | +3.74% | 1021.8만 |
|---|
| 2026.03.04 | ₩135,140 | ₩135,537 | ₩123,149 | ₩133,151 | -1.47% | 1047.5만 |
|---|
| 2026.03.03 | ₩122,187 | ₩130,066 | ₩114,909 | ₩127,315 | +4.20% | 1698.3만 |
|---|
| 2026.03.02 | ₩143,620 | ₩146,892 | ₩125,232 | ₩136,890 | -4.69% | 2711.3만 |
|---|
| 2026.02.27 | ₩88,042 | ₩112,586 | ₩87,558 | ₩112,479 | +27.76% | 2488.6만 |
|---|
| 2026.02.26 | ₩77,866 | ₩78,761 | ₩70,575 | ₩71,697 | -7.92% | 550.8만 |
|---|
| 2026.02.25 | ₩76,384 | ₩79,121 | ₩75,915 | ₩77,612 | +1.61% | 364.9만 |
|---|
| 2026.02.24 | ₩70,615 | ₩75,596 | ₩68,104 | ₩75,142 | +6.41% | 419.8만 |
|---|
| 2026.02.23 | ₩67,463 | ₩73,559 | ₩66,702 | ₩72,057 | +6.81% | 623.9만 |
|---|
| 2026.02.20 | ₩61,427 | ₩72,511 | ₩61,374 | ₩69,012 | +12.35% | 798만 |
|---|
| 2026.02.19 | ₩57,755 | ₩62,763 | ₩57,034 | ₩62,736 | +8.62% | 320.8만 |
|---|
| 2026.02.18 | ₩59,211 | ₩59,658 | ₩56,834 | ₩58,009 | -2.03% | 185.9만 |
|---|
| 2026.02.17 | ₩57,688 | ₩60,746 | ₩54,911 | ₩58,637 | +1.64% | 332.7만 |
|---|
| 2026.02.13 | ₩58,890 | ₩62,311 | ₩56,153 | ₩59,371 | +0.82% | 274.5만 |
|---|
| 2026.02.12 | ₩65,247 | ₩65,367 | ₩56,767 | ₩58,743 | -9.97% | 420만 |
|---|
| 2026.02.11 | ₩65,587 | ₩67,837 | ₩60,493 | ₩64,632 | -1.46% | 353.8만 |
|---|
| 2026.02.10 | ₩63,464 | ₩66,903 | ₩62,803 | ₩64,753 | +2.03% | 435.2만 |
|---|
| 2026.02.09 | ₩58,283 | ₩65,607 | ₩57,568 | ₩63,978 | +9.77% | 596.2만 |
|---|
| 2026.02.06 | ₩53,616 | ₩59,812 | ₩52,934 | ₩59,157 | +10.34% | 541만 |
|---|
| 2026.02.05 | ₩51,512 | ₩53,949 | ₩49,433 | ₩50,918 | -1.15% | 384.9만 |
|---|
| 2026.02.04 | ₩62,763 | ₩62,776 | ₩50,731 | ₩53,282 | -15.11% | 720.6만 |
|---|
| 2026.02.03 | ₩61,695 | ₩63,350 | ₩56,420 | ₩61,588 | -0.17% | 565.9만 |
|---|
| 2026.02.02 | ₩56,099 | ₩65,581 | ₩56,099 | ₩58,970 | +5.12% | 888.9만 |
|---|
| 2026.01.30 | ₩54,844 | ₩64,512 | ₩54,417 | ₩58,236 | +6.18% | 1200.1만 |
|---|
| 2026.01.29 | ₩57,328 | ₩57,421 | ₩49,609 | ₩52,841 | -7.83% | 857.2만 |
|---|
| 2026.01.28 | ₩50,571 | ₩61,828 | ₩50,284 | ₩60,399 | +19.43% | 1171.8만 |
|---|
| 2026.01.27 | ₩48,060 | ₩50,744 | ₩46,872 | ₩49,930 | +3.89% | 313.4만 |
|---|
| 2026.01.26 | ₩47,499 | ₩49,074 | ₩46,124 | ₩46,591 | -1.91% | 324.3만 |
|---|
| 2026.01.23 | ₩50,611 | ₩50,611 | ₩47,646 | ₩47,700 | -5.75% | 297.6만 |
|---|
| 2026.01.22 | ₩53,402 | ₩55,271 | ₩50,758 | ₩50,945 | -4.60% | 426.9만 |
|---|
| 2026.01.21 | ₩52,627 | ₩53,415 | ₩47,459 | ₩51,252 | -2.61% | 345만 |
|---|
| 2026.01.20 | ₩47,473 | ₩53,335 | ₩47,232 | ₩52,427 | +10.44% | 409만 |
|---|
| 2026.01.16 | ₩50,878 | ₩53,482 | ₩49,409 | ₩49,462 | -2.78% | 425.8만 |
|---|
| 2026.01.15 | ₩47,146 | ₩51,693 | ₩46,992 | ₩49,409 | +4.80% | 569.1만 |
|---|
| 2026.01.14 | ₩45,523 | ₩46,131 | ₩44,441 | ₩46,031 | +1.11% | 208.8만 |
|---|
| 2026.01.13 | ₩45,269 | ₩46,765 | ₩44,241 | ₩45,643 | +0.83% | 316.9만 |
|---|
| 2026.01.12 | ₩44,268 | ₩45,990 | ₩43,533 | ₩45,029 | +1.72% | 384.9만 |
|---|
| 2026.01.09 | ₩43,600 | ₩46,057 | ₩42,544 | ₩45,456 | +4.26% | 554.6만 |
|---|
| 2026.01.08 | ₩50,624 | ₩50,744 | ₩42,291 | ₩44,081 | -12.93% | 857.9만 |
|---|
| 2026.01.07 | ₩50,130 | ₩52,748 | ₩49,155 | ₩50,818 | +1.37% | 381.4만 |
|---|
| 2026.01.06 | ₩46,752 | ₩52,334 | ₩45,430 | ₩51,559 | +10.28% | 506.2만 |
|---|
| 2026.01.05 | ₩54,824 | ₩55,218 | ₩46,485 | ₩46,725 | -14.77% | 661만 |
|---|
| 2026.01.02 | ₩48,534 | ₩53,549 | ₩47,753 | ₩52,881 | +8.96% | 485.8만 |
|---|
| 2025.12.31 | ₩47,740 | ₩48,074 | ₩46,471 | ₩46,551 | -2.49% | 274.4만 |
|---|
| 2025.12.30 | ₩48,888 | ₩50,384 | ₩47,887 | ₩48,100 | -1.61% | 231.3만 |
|---|
| 2025.12.29 | ₩48,741 | ₩52,374 | ₩48,408 | ₩49,075 | +0.68% | 374.4만 |
|---|
| 2025.12.26 | ₩54,751 | ₩55,018 | ₩49,543 | ₩49,636 | -9.34% | 382.5만 |
|---|
| 2025.12.24 | ₩54,390 | ₩55,378 | ₩53,374 | ₩54,751 | +0.66% | 237만 |
|---|
| 2025.12.23 | ₩50,264 | ₩56,033 | ₩49,756 | ₩54,270 | +7.97% | 934.3만 |
|---|
| 2025.12.22 | ₩43,119 | ₩52,881 | ₩43,119 | ₩52,207 | +21.07% | 977.3만 |
|---|
| 2025.12.19 | ₩39,734 | ₩42,639 | ₩39,167 | ₩41,824 | +5.26% | 512.4만 |
|---|
| 2025.12.18 | ₩37,658 | ₩39,794 | ₩37,097 | ₩39,060 | +3.72% | 453.7만 |
|---|
| 2025.12.17 | ₩39,634 | ₩40,596 | ₩35,788 | ₩36,242 | -8.56% | 340.1만 |
|---|
| 2025.12.16 | ₩39,153 | ₩40,214 | ₩37,084 | ₩38,673 | -1.23% | 406.8만 |
|---|
| 2025.12.15 | ₩44,976 | ₩45,269 | ₩39,647 | ₩39,928 | -11.22% | 442.2만 |
|---|
| 2025.12.12 | ₩47,266 | ₩47,393 | ₩42,652 | ₩42,812 | -9.42% | 543.7만 |
|---|
| 2025.12.11 | ₩47,106 | ₩49,476 | ₩44,989 | ₩48,501 | +2.96% | 1194.9만 |
|---|
| 2025.12.10 | ₩39,467 | ₩47,713 | ₩39,167 | ₩46,712 | +18.36% | 985만 |
|---|
| 2025.12.09 | ₩36,563 | ₩40,716 | ₩36,282 | ₩40,569 | +10.96% | 581만 |
|---|
| 2025.12.08 | ₩36,710 | ₩37,364 | ₩35,815 | ₩37,177 | +1.27% | 411.9만 |
|---|
| 2025.12.05 | ₩35,174 | ₩36,095 | ₩34,453 | ₩35,508 | +0.95% | 287.9만 |
|---|
| 2025.12.04 | ₩33,772 | ₩35,120 | ₩33,157 | ₩35,040 | +3.76% | 349.2만 |
|---|
| 2025.12.03 | ₩34,867 | ₩35,307 | ₩33,411 | ₩34,252 | -1.76% | 281.7만 |
|---|
| 2025.12.02 | ₩35,855 | ₩37,257 | ₩34,733 | ₩34,747 | -3.09% | 347.2만 |
|---|
| 2025.12.01 | ₩34,426 | ₩35,988 | ₩34,321 | ₩35,428 | +2.91% | 369.4만 |
|---|
| 2025.11.28 | ₩34,199 | ₩36,443 | ₩34,132 | ₩35,761 | +4.57% | 358.8만 |
|---|
| 2025.11.26 | ₩31,315 | ₩35,628 | ₩30,874 | ₩34,146 | +9.04% | 754.4만 |
|---|
| 2025.11.25 | ₩29,325 | ₩30,513 | ₩28,577 | ₩30,353 | +3.51% | 235.7만 |
|---|
| 2025.11.24 | ₩27,789 | ₩30,576 | ₩27,549 | ₩30,006 | +7.98% | 439.3만 |
|---|
| 2025.11.21 | ₩25,746 | ₩27,776 | ₩24,705 | ₩27,482 | +6.74% | 595.5만 |
|---|
| 2025.11.20 | ₩29,779 | ₩30,473 | ₩25,900 | ₩26,027 | -12.60% | 635.4만 |
|---|
| 2025.11.19 | ₩27,829 | ₩28,631 | ₩27,429 | ₩27,869 | +0.14% | 341.5만 |
|---|
| 2025.11.18 | ₩28,190 | ₩29,685 | ₩27,763 | ₩27,896 | -1.04% | 311.5만 |
|---|
| 2025.11.17 | ₩28,604 | ₩30,714 | ₩28,043 | ₩28,884 | +0.98% | 484.6만 |
|---|
| 2025.11.14 | ₩26,227 | ₩29,441 | ₩25,639 | ₩28,664 | +9.29% | 660.8만 |
|---|
| 2025.11.13 | ₩31,328 | ₩31,328 | ₩26,601 | ₩27,923 | -10.87% | 772.2만 |
|---|
| 2025.11.12 | ₩32,370 | ₩32,944 | ₩31,315 | ₩31,969 | -1.24% | 448.3만 |
|---|
| 2025.11.11 | ₩33,011 | ₩33,212 | ₩31,408 | ₩31,715 | -3.92% | 606.7만 |
|---|
| 2025.11.10 | ₩37,404 | ₩37,457 | ₩32,116 | ₩33,945 | -9.25% | 930.9만 |
|---|
| 2025.11.07 | ₩33,385 | ₩40,395 | ₩33,064 | ₩38,152 | +14.28% | 1011.9만 |
|---|
| 2025.11.06 | ₩42,038 | ₩42,158 | ₩38,272 | ₩38,860 | -7.56% | 733.9만 |
|---|
| 2025.11.05 | ₩41,050 | ₩42,999 | ₩39,794 | ₩42,078 | +2.50% | 493.1만 |
|---|
| 2025.11.04 | ₩41,397 | ₩42,211 | ₩37,658 | ₩39,394 | -4.84% | 771.7만 |
|---|
| 2025.11.03 | ₩48,261 | ₩49,409 | ₩43,841 | ₩44,121 | -8.58% | 469.5만 |
|---|
| 2025.10.31 | ₩47,673 | ₩48,711 | ₩45,643 | ₩47,486 | -0.39% | 396만 |
|---|
| 2025.10.30 | ₩46,057 | ₩48,474 | ₩45,536 | ₩46,832 | +1.68% | 359만 |
|---|
| 2025.10.29 | ₩49,850 | ₩52,066 | ₩46,404 | ₩47,379 | -4.96% | 700.1만 |
|---|
| 2025.10.28 | ₩49,129 | ₩50,224 | ₩46,752 | ₩49,235 | +0.22% | 531.3만 |
|---|
| 2025.10.27 | ₩46,738 | ₩50,313 | ₩45,910 | ₩49,703 | +6.34% | 532.8만 |
|---|
| 2025.10.24 | ₩42,906 | ₩45,925 | ₩42,064 | ₩45,416 | +5.85% | 446.2만 |
|---|
| 2025.10.23 | ₩39,928 | ₩42,839 | ₩39,861 | ₩41,931 | +5.02% | 394.3만 |
|---|
| 2025.10.22 | ₩43,213 | ₩43,870 | ₩38,526 | ₩40,028 | -7.37% | 526.9만 |
|---|
| 2025.10.21 | ₩45,416 | ₩47,166 | ₩43,680 | ₩44,602 | -1.79% | 413.4만 |
|---|
| 2025.10.20 | ₩43,921 | ₩47,873 | ₩43,533 | ₩45,590 | +3.80% | 647.5만 |
|---|
| 2025.10.17 | ₩40,742 | ₩43,373 | ₩38,552 | ₩42,625 | +4.62% | 466.9만 |
|---|
| 2025.10.16 | ₩44,001 | ₩44,415 | ₩41,303 | ₩41,584 | -5.49% | 398.9만 |
|---|
| 2025.10.15 | ₩40,061 | ₩44,108 | ₩38,962 | ₩44,001 | +9.83% | 678.6만 |
|---|
| 2025.10.14 | ₩37,124 | ₩39,180 | ₩35,604 | ₩38,032 | +2.45% | 411.4만 |
|---|
| 2025.10.13 | ₩38,058 | ₩39,287 | ₩36,726 | ₩38,860 | +2.11% | 452.8만 |
|---|
| 2025.10.10 | ₩44,281 | ₩47,005 | ₩36,216 | ₩36,256 | -18.12% | 879.7만 |
|---|