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 | ₩151,034 | ₩156,594 | ₩145,179 | ₩146,543 | -2.97% | 1447.2만 |
| 2026.10.08 | ₩156,968 | ₩160,269 | ₩140,181 | ₩141,544 | -9.83% | 1941.9만 |
| 2026.10.07 | ₩168,569 | ₩170,935 | ₩160,029 | ₩163,785 | -2.84% | 1076.6만 |
| 2026.10.06 | ₩168,402 | ₩175,292 | ₩166,137 | ₩173,969 | +3.31% | 1252.5만 |
| 2026.10.05 | ₩158,385 | ₩162,949 | ₩150,766 | ₩162,488 | +2.59% | 935.4만 |
| 2026.10.02 | ₩147,358 | ₩157,315 | ₩142,105 | ₩154,495 | +4.84% | 1106.6만 |
| 2026.10.01 | ₩133,217 | ₩144,725 | ₩130,677 | ₩143,442 | +7.68% | 1130.8만 |
| 2026.09.30 | ₩136,198 | ₩139,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,669 |
| -2.59% |
| 582.7만 |
| 2026.09.29 | ₩132,014 | ₩138,777 | ₩130,223 | ₩134,554 | +1.92% | 728.8만 |
|---|
| 2026.09.28 | ₩133,778 | ₩136,906 | ₩125,131 | ₩129,408 | -3.27% | 819.6만 |
|---|
| 2026.09.25 | ₩135,944 | ₩140,381 | ₩133,618 | ₩135,529 | -0.30% | 551.1만 |
|---|
| 2026.09.24 | ₩132,228 | ₩138,443 | ₩130,437 | ₩135,035 | +2.12% | 555.1만 |
|---|
| 2026.09.23 | ₩142,479 | ₩143,442 | ₩134,219 | ₩135,075 | -5.20% | 660.2만 |
|---|
| 2026.09.22 | ₩142,920 | ₩148,013 | ₩138,871 | ₩143,014 | +0.07% | 748.1만 |
|---|
| 2026.09.21 | ₩144,618 | ₩146,663 | ₩140,234 | ₩145,246 | +0.43% | 816.1만 |
|---|
| 2026.09.18 | ₩135,088 | ₩140,922 | ₩131,673 | ₩140,568 | +4.06% | 992만 |
|---|
| 2026.09.17 | ₩134,627 | ₩136,795 | ₩128,793 | ₩131,065 | -2.65% | 781.9만 |
|---|
| 2026.09.16 | ₩131,252 | ₩133,123 | ₩125,639 | ₩129,301 | -1.49% | 710.1만 |
|---|
| 2026.09.15 | ₩129,635 | ₩133,377 | ₩127,082 | ₩127,363 | -1.75% | 459.9만 |
|---|
| 2026.09.14 | ₩129,341 | ₩135,168 | ₩127,871 | ₩127,991 | -1.04% | 851.9만 |
|---|
| 2026.09.11 | ₩139,686 | ₩145,246 | ₩139,111 | ₩140,822 | +0.81% | 500.1만 |
|---|
| 2026.09.10 | ₩139,673 | ₩146,730 | ₩137,654 | ₩138,055 | -1.16% | 570.4만 |
|---|
| 2026.09.09 | ₩148,066 | ₩151,889 | ₩143,843 | ₩144,257 | -2.57% | 597.7만 |
|---|
| 2026.09.08 | ₩144,872 | ₩156,246 | ₩144,083 | ₩149,096 | +2.92% | 1208.1만 |
|---|
| 2026.09.04 | ₩136,211 | ₩142,426 | ₩134,380 | ₩141,049 | +3.55% | 684만 |
|---|
| 2026.09.03 | ₩136,198 | ₩137,855 | ₩129,595 | ₩134,166 | -1.49% | 591.8만 |
|---|
| 2026.09.02 | ₩136,451 | ₩139,993 | ₩134,727 | ₩137,841 | +1.02% | 409.2만 |
|---|
| 2026.09.01 | ₩139,606 | ₩141,330 | ₩135,302 | ₩138,189 | -1.01% | 489.4만 |
|---|
| 2026.08.31 | ₩143,709 | ₩145,246 | ₩139,079 | ₩143,936 | +0.16% | 461만 |
|---|
| 2026.08.28 | ₩147,639 | ₩148,227 | ₩140,541 | ₩141,985 | -3.83% | 571.7만 |
|---|
| 2026.08.27 | ₩156,420 | ₩158,919 | ₩148,761 | ₩151,408 | -3.20% | 625.4만 |
|---|
| 2026.08.26 | ₩147,812 | ₩152,651 | ₩147,037 | ₩152,049 | +2.87% | 487.9만 |
|---|
| 2026.08.25 | ₩149,396 | ₩153,814 | ₩147,345 | ₩151,234 | +1.23% | 673.6만 |
|---|
| 2026.08.24 | ₩145,854 | ₩150,312 | ₩136,465 | ₩143,856 | -1.37% | 1501.7만 |
|---|
| 2026.08.21 | ₩172,911 | ₩178,727 | ₩162,916 | ₩166,832 | -3.52% | 974.8만 |
|---|
| 2026.08.20 | ₩162,949 | ₩174,410 | ₩158,518 | ₩172,552 | +5.89% | 951.9만 |
|---|
| 2026.08.19 | ₩181,574 | ₩185,197 | ₩162,394 | ₩163,317 | -10.06% | 1234.7만 |
|---|
| 2026.08.18 | ₩195,408 | ₩202,374 | ₩175,386 | ₩175,640 | -10.12% | 1465.2만 |
|---|
| 2026.08.17 | ₩204,016 | ₩215,176 | ₩196,944 | ₩207,023 | +1.47% | 1290.4만 |
|---|
| 2026.08.14 | ₩174,277 | ₩205,018 | ₩174,210 | ₩200,861 | +15.25% | 1877.5만 |
|---|
| 2026.08.13 | ₩181,561 | ₩193,163 | ₩173,314 | ₩173,862 | -4.24% | 1070.1만 |
|---|
| 2026.08.12 | ₩189,393 | ₩190,864 | ₩172,539 | ₩184,555 | -2.55% | 1318.9만 |
|---|
| 2026.08.11 | ₩179,062 | ₩183,419 | ₩170,414 | ₩179,543 | +0.27% | 921.1만 |
|---|
| 2026.08.10 | ₩189,420 | ₩199,017 | ₩172,152 | ₩177,511 | -6.29% | 1850.9만 |
|---|
| 2026.08.07 | ₩190,436 | ₩199,618 | ₩174,424 | ₩181,280 | -4.81% | 2410.2만 |
|---|
| 2026.08.06 | ₩162,234 | ₩179,489 | ₩158,893 | ₩166,030 | +2.34% | 1537.7만 |
|---|
| 2026.08.05 | ₩171,684 | ₩187,576 | ₩171,082 | ₩171,831 | +0.09% | 1248만 |
|---|
| 2026.08.04 | ₩171,851 | ₩182,136 | ₩165,068 | ₩175,934 | +2.38% | 2101.4만 |
|---|
| 2026.08.03 | ₩120,025 | ₩148,294 | ₩117,793 | ₩147,304 | +22.73% | 1205.6만 |
|---|
| 2026.07.31 | ₩133,792 | ₩137,939 | ₩121,669 | ₩126,066 | -5.77% | 974만 |
|---|
| 2026.07.30 | ₩111,404 | ₩121,201 | ₩110,669 | ₩120,439 | +8.11% | 1094.9만 |
|---|
| 2026.07.29 | ₩117,873 | ₩117,993 | ₩101,593 | ₩102,275 | -13.23% | 1220.4만 |
|---|
| 2026.07.28 | ₩124,235 | ₩124,770 | ₩108,985 | ₩117,806 | -5.17% | 1084만 |
|---|
| 2026.07.27 | ₩134,406 | ₩137,598 | ₩123,259 | ₩130,744 | -2.72% | 666.2만 |
|---|
| 2026.07.24 | ₩145,654 | ₩146,636 | ₩132,963 | ₩133,858 | -8.10% | 710.4만 |
|---|
| 2026.07.23 | ₩145,133 | ₩160,015 | ₩144,578 | ₩149,724 | +3.16% | 628.9만 |
|---|
| 2026.07.22 | ₩153,687 | ₩157,035 | ₩147,037 | ₩147,719 | -3.88% | 807.3만 |
|---|
| 2026.07.21 | ₩144,003 | ₩160,657 | ₩143,549 | ₩159,401 | +10.69% | 1028.5만 |
|---|
| 2026.07.20 | ₩140,154 | ₩143,442 | ₩136,411 | ₩137,694 | -1.75% | 516.4만 |
|---|
| 2026.07.17 | ₩128,459 | ₩141,918 | ₩122,298 | ₩136,879 | +6.55% | 963.8만 |
|---|
| 2026.07.16 | ₩140,341 | ₩143,161 | ₩130,838 | ₩133,979 | -4.53% | 996.7만 |
|---|
| 2026.07.15 | ₩165,449 | ₩166,311 | ₩141,811 | ₩145,808 | -11.87% | 1032.4만 |
|---|
| 2026.07.14 | ₩159,614 | ₩171,550 | ₩157,315 | ₩167,674 | +5.05% | 998.7만 |
|---|
| 2026.07.13 | ₩154,930 | ₩157,170 | ₩145,968 | ₩149,537 | -3.48% | 659.9만 |
|---|
| 2026.07.10 | ₩158,665 | ₩166,778 | ₩151,169 | ₩160,283 | +1.02% | 673.8만 |
|---|
| 2026.07.09 | ₩159,721 | ₩170,427 | ₩157,957 | ₩163,343 | +2.27% | 921.2만 |
|---|
| 2026.07.08 | ₩151,060 | ₩157,850 | ₩147,692 | ₩152,958 | +1.26% | 628.9만 |
|---|
| 2026.07.07 | ₩157,917 | ₩168,663 | ₩149,029 | ₩152,918 | -3.17% | 926.6만 |
|---|
| 2026.07.06 | ₩160,664 | ₩173,500 | ₩155,712 | ₩164,881 | +2.62% | 812.1만 |
|---|
| 2026.07.02 | ₩181,574 | ₩186,146 | ₩151,583 | ₩161,659 | -10.97% | 1598.7만 |
|---|
| 2026.07.01 | ₩191,879 | ₩197,199 | ₩182,657 | ₩185,785 | -3.18% | 647.8만 |
|---|
| 2026.06.30 | ₩195,809 | ₩203,468 | ₩192,708 | ₩198,028 | +1.13% | 749.3만 |
|---|
| 2026.06.29 | ₩181,008 | ₩201,022 | ₩174,143 | ₩200,621 | +10.84% | 1032.2만 |
|---|
| 2026.06.26 | ₩176,001 | ₩188,231 | ₩169,759 | ₩181,361 | +3.05% | 2018.8만 |
|---|
| 2026.06.25 | ₩202,078 | ₩203,695 | ₩179,516 | ₩185,170 | -8.37% | 1330.2만 |
|---|
| 2026.06.24 | ₩199,832 | ₩200,941 | ₩184,047 | ₩196,437 | -1.70% | 1061만 |
|---|
| 2026.06.23 | ₩211,180 | ₩215,183 | ₩194,152 | ₩197,065 | -6.68% | 1359.2만 |
|---|
| 2026.06.22 | ₩217,749 | ₩236,789 | ₩208,159 | ₩228,863 | +5.10% | 1453.7만 |
|---|
| 2026.06.18 | ₩233,434 | ₩233,581 | ₩211,233 | ₩216,325 | -7.33% | 1672.6만 |
|---|
| 2026.06.17 | ₩233,521 | ₩237,363 | ₩221,592 | ₩223,663 | -4.22% | 1000.6만 |
|---|
| 2026.06.16 | ₩259,577 | ₩262,638 | ₩227,045 | ₩228,301 | -12.05% | 1311만 |
|---|
| 2026.06.15 | ₩236,936 | ₩260,593 | ₩236,040 | ₩256,022 | +8.06% | 1461.2만 |
|---|
| 2026.06.12 | ₩231,415 | ₩240,451 | ₩218,745 | ₩225,949 | -2.36% | 1268.7만 |
|---|
| 2026.06.11 | ₩223,951 | ₩234,169 | ₩216,660 | ₩230,934 | +3.12% | 1444.9만 |
|---|
| 2026.06.10 | ₩229,611 | ₩247,147 | ₩223,770 | ₩234,075 | +1.94% | 1704.1만 |
|---|
| 2026.06.09 | ₩271,065 | ₩277,474 | ₩215,016 | ₩217,702 | -19.69% | 2696.9만 |
|---|
| 2026.06.08 | ₩246,933 | ₩271,593 | ₩236,641 | ₩262,825 | +6.44% | 1490.6만 |
|---|
| 2026.06.05 | ₩255,848 | ₩278,677 | ₩232,872 | ₩236,575 | -7.53% | 1982.8만 |
|---|
| 2026.06.04 | ₩231,850 | ₩280,201 | ₩228,678 | ₩271,179 | +16.96% | 1452.9만 |
|---|
| 2026.06.03 | ₩267,984 | ₩273,999 | ₩241,320 | ₩246,024 | -8.19% | 994.9만 |
|---|
| 2026.06.02 | ₩260,847 | ₩275,028 | ₩251,544 | ₩270,484 | +3.69% | 1272.4만 |
|---|
| 2026.06.01 | ₩199,485 | ₩256,597 | ₩199,217 | ₩248,163 | +24.40% | 1604.6만 |
|---|
| 2026.05.29 | ₩225,281 | ₩225,882 | ₩204,630 | ₩211,728 | -6.02% | 1192.2만 |
|---|
| 2026.05.28 | ₩241,921 | ₩244,915 | ₩222,795 | ₩225,909 | -6.62% | 1001.8만 |
|---|
| 2026.05.27 | ₩230,567 | ₩253,843 | ₩223,610 | ₩240,357 | +4.25% | 1025.9만 |
|---|
| 2026.05.26 | ₩249,573 | ₩260,580 | ₩236,053 | ₩237,403 | -4.88% | 1131.9만 |
|---|
| 2026.05.22 | ₩235,559 | ₩243,872 | ₩222,754 | ₩242,576 | +2.98% | 1030.2만 |
|---|
| 2026.05.21 | ₩223,222 | ₩243,498 | ₩218,745 | ₩236,321 | +5.87% | 986.9만 |
|---|
| 2026.05.20 | ₩236,575 | ₩239,676 | ₩217,221 | ₩220,883 | -6.63% | 978.5만 |
|---|
| 2026.05.19 | ₩223,670 | ₩235,225 | ₩213,986 | ₩228,996 | +2.38% | 898만 |
|---|
| 2026.05.18 | ₩259,858 | ₩260,272 | ₩221,331 | ₩231,576 | -10.88% | 1321.9만 |
|---|
| 2026.05.15 | ₩255,621 | ₩268,131 | ₩248,671 | ₩254,431 | -0.47% | 846.8만 |
|---|
| 2026.05.14 | ₩289,209 | ₩292,631 | ₩266,086 | ₩272,088 | -5.92% | 1210.4만 |
|---|
| 2026.05.13 | ₩273,999 | ₩312,319 | ₩256,275 | ₩298,191 | +8.83% | 1845만 |
|---|
| 2026.05.12 | ₩237,911 | ₩278,009 | ₩231,897 | ₩251,651 | +5.78% | 1639.1만 |
|---|
| 2026.05.11 | ₩203,508 | ₩255,233 | ₩201,209 | ₩247,134 | +21.44% | 1666만 |
|---|
| 2026.05.08 | ₩232,358 | ₩237,751 | ₩191,906 | ₩199,070 | -14.33% | 2077.9만 |
|---|
| 2026.05.07 | ₩230,694 | ₩230,694 | ₩203,421 | ₩210,578 | -8.72% | 1449.5만 |
|---|
| 2026.05.06 | ₩249,887 | ₩251,183 | ₩226,203 | ₩238,633 | -4.50% | 910.8만 |
|---|
| 2026.05.05 | ₩234,262 | ₩252,513 | ₩232,832 | ₩241,346 | +3.02% | 798.4만 |
|---|
| 2026.05.04 | ₩251,003 | ₩253,282 | ₩230,694 | ₩231,202 | -7.89% | 1018만 |
|---|
| 2026.05.01 | ₩217,428 | ₩256,450 | ₩211,206 | ₩245,276 | +12.81% | 1319.7만 |
|---|
| 2026.04.30 | ₩209,910 | ₩221,564 | ₩200,126 | ₩219,680 | +4.65% | 883.8만 |
|---|
| 2026.04.29 | ₩192,107 | ₩206,260 | ₩184,582 | ₩204,270 | +6.33% | 960.4만 |
|---|
| 2026.04.28 | ₩185,310 | ₩196,344 | ₩180,973 | ₩183,459 | -1.00% | 715.8만 |
|---|
| 2026.04.27 | ₩204,630 | ₩205,098 | ₩189,233 | ₩194,847 | -4.78% | 944.3만 |
|---|
| 2026.04.24 | ₩189,821 | ₩220,362 | ₩187,121 | ₩216,753 | +14.19% | 1392.4만 |
|---|
| 2026.04.23 | ₩197,526 | ₩204,764 | ₩177,271 | ₩184,087 | -6.80% | 814.4만 |
|---|
| 2026.04.22 | ₩207,838 | ₩212,717 | ₩185,277 | ₩199,712 | -3.91% | 984만 |
|---|
| 2026.04.21 | ₩219,854 | ₩231,776 | ₩200,059 | ₩201,249 | -8.46% | 1031.5만 |
|---|
| 2026.04.20 | ₩213,839 | ₩218,651 | ₩202,692 | ₩218,491 | +2.18% | 671.1만 |
|---|
| 2026.04.17 | ₩214,681 | ₩215,818 | ₩203,828 | ₩213,078 | -0.75% | 871.3만 |
|---|
| 2026.04.16 | ₩187,121 | ₩210,378 | ₩182,256 | ₩210,271 | +12.37% | 1068.9만 |
|---|
| 2026.04.15 | ₩190,489 | ₩195,127 | ₩180,572 | ₩190,529 | +0.02% | 963.8만 |
|---|
| 2026.04.14 | ₩206,508 | ₩206,777 | ₩190,008 | ₩195,662 | -5.25% | 1076.7만 |
|---|
| 2026.04.13 | ₩198,522 | ₩207,705 | ₩191,799 | ₩204,751 | +3.14% | 1102.3만 |
|---|
| 2026.04.10 | ₩186,780 | ₩206,836 | ₩171,109 | ₩201,289 | +7.77% | 2190.2만 |
|---|
| 2026.04.09 | ₩177,398 | ₩193,938 | ₩169,893 | ₩178,166 | +0.43% | 1693만 |
|---|
| 2026.04.08 | ₩167,233 | ₩179,757 | ₩159,093 | ₩177,364 | +6.06% | 1502.9만 |
|---|
| 2026.04.07 | ₩145,460 | ₩158,652 | ₩145,393 | ₩157,235 | +8.10% | 1227.1만 |
|---|
| 2026.04.06 | ₩147,084 | ₩156,687 | ₩140,475 | ₩143,616 | -2.36% | 1699.4만 |
|---|
| 2026.04.02 | ₩109,065 | ₩141,103 | ₩108,945 | ₩138,884 | +27.34% | 2004.4만 |
|---|
| 2026.04.01 | ₩120,493 | ₩128,058 | ₩113,609 | ₩115,414 | -4.22% | 1278.9만 |
|---|
| 2026.03.31 | ₩115,861 | ₩117,044 | ₩105,022 | ₩113,061 | -2.42% | 1309.4만 |
|---|
| 2026.03.30 | ₩133,310 | ₩134,333 | ₩109,479 | ₩113,863 | -14.59% | 1358.5만 |
|---|
| 2026.03.27 | ₩135,262 | ₩135,663 | ₩125,879 | ₩131,266 | -2.95% | 760.1만 |
|---|
| 2026.03.26 | ₩148,360 | ₩149,243 | ₩129,254 | ₩130,210 | -12.23% | 961.7만 |
|---|
| 2026.03.25 | ₩147,184 | ₩158,719 | ₩145,701 | ₩152,918 | +3.90% | 1131.3만 |
|---|
| 2026.03.24 | ₩129,234 | ₩153,667 | ₩128,786 | ₩152,236 | +17.80% | 1689.6만 |
|---|
| 2026.03.23 | ₩120,292 | ₩128,432 | ₩113,502 | ₩127,991 | +6.40% | 1073만 |
|---|
| 2026.03.20 | ₩136,311 | ₩137,253 | ₩113,075 | ₩117,004 | -14.16% | 1220.5만 |
|---|
| 2026.03.19 | ₩119,123 | ₩136,465 | ₩118,287 | ₩136,224 | +14.36% | 1129.4만 |
|---|
| 2026.03.18 | ₩127,430 | ₩133,752 | ₩121,936 | ₩123,807 | -2.84% | 1533.1만 |
|---|
| 2026.03.17 | ₩120,386 | ₩122,765 | ₩113,716 | ₩115,387 | -4.15% | 1665만 |
|---|
| 2026.03.16 | ₩133,658 | ₩135,422 | ₩124,168 | ₩125,732 | -5.93% | 1081.6만 |
|---|
| 2026.03.13 | ₩139,499 | ₩140,855 | ₩125,839 | ₩129,394 | -7.24% | 1496.2만 |
|---|
| 2026.03.12 | ₩154,415 | ₩156,260 | ₩140,314 | ₩141,931 | -8.08% | 1539.8만 |
|---|
| 2026.03.11 | ₩158,452 | ₩172,365 | ₩152,210 | ₩169,759 | +7.14% | 1031만 |
|---|
| 2026.03.10 | ₩149,831 | ₩170,267 | ₩149,710 | ₩161,045 | +7.48% | 1361.7만 |
|---|
| 2026.03.09 | ₩127,209 | ₩148,187 | ₩125,278 | ₩147,852 | +16.23% | 1383.8만 |
|---|
| 2026.03.06 | ₩130,985 | ₩153,212 | ₩127,069 | ₩127,750 | -2.47% | 1524.1만 |
|---|
| 2026.03.05 | ₩130,303 | ₩136,705 | ₩122,097 | ₩135,182 | +3.74% | 1021.8만 |
|---|
| 2026.03.04 | ₩135,262 | ₩135,659 | ₩123,259 | ₩133,270 | -1.47% | 1047.5만 |
|---|
| 2026.03.03 | ₩122,297 | ₩130,183 | ₩115,013 | ₩127,430 | +4.20% | 1698.3만 |
|---|
| 2026.03.02 | ₩143,749 | ₩147,024 | ₩125,344 | ₩137,013 | -4.69% | 2711.3만 |
|---|
| 2026.02.27 | ₩88,121 | ₩112,687 | ₩87,637 | ₩112,580 | +27.76% | 2488.6만 |
|---|
| 2026.02.26 | ₩77,936 | ₩78,831 | ₩70,638 | ₩71,761 | -7.92% | 550.8만 |
|---|
| 2026.02.25 | ₩76,452 | ₩79,192 | ₩75,983 | ₩77,682 | +1.61% | 364.9만 |
|---|
| 2026.02.24 | ₩70,678 | ₩75,664 | ₩68,166 | ₩75,209 | +6.41% | 419.8만 |
|---|
| 2026.02.23 | ₩67,524 | ₩73,626 | ₩66,762 | ₩72,122 | +6.81% | 623.9만 |
|---|
| 2026.02.20 | ₩61,483 | ₩72,576 | ₩61,429 | ₩69,074 | +12.35% | 798만 |
|---|
| 2026.02.19 | ₩57,807 | ₩62,819 | ₩57,085 | ₩62,793 | +8.62% | 320.8만 |
|---|
| 2026.02.18 | ₩59,264 | ₩59,712 | ₩56,885 | ₩58,061 | -2.03% | 185.9만 |
|---|
| 2026.02.17 | ₩57,740 | ₩60,801 | ₩54,960 | ₩58,689 | +1.64% | 332.7만 |
|---|
| 2026.02.13 | ₩58,943 | ₩62,367 | ₩56,203 | ₩59,424 | +0.82% | 274.5만 |
|---|
| 2026.02.12 | ₩65,305 | ₩65,426 | ₩56,818 | ₩58,796 | -9.97% | 420만 |
|---|
| 2026.02.11 | ₩65,646 | ₩67,898 | ₩60,547 | ₩64,690 | -1.46% | 353.8만 |
|---|
| 2026.02.10 | ₩63,521 | ₩66,963 | ₩62,859 | ₩64,811 | +2.03% | 435.2만 |
|---|
| 2026.02.09 | ₩58,335 | ₩65,666 | ₩57,620 | ₩64,036 | +9.77% | 596.2만 |
|---|
| 2026.02.06 | ₩53,664 | ₩59,865 | ₩52,982 | ₩59,210 | +10.34% | 541만 |
|---|
| 2026.02.05 | ₩51,559 | ₩53,998 | ₩49,478 | ₩50,964 | -1.15% | 384.9만 |
|---|
| 2026.02.04 | ₩62,819 | ₩62,833 | ₩50,777 | ₩53,330 | -15.11% | 720.6만 |
|---|
| 2026.02.03 | ₩61,750 | ₩63,407 | ₩56,471 | ₩61,643 | -0.17% | 565.9만 |
|---|
| 2026.02.02 | ₩56,150 | ₩65,639 | ₩56,150 | ₩59,023 | +5.12% | 888.9만 |
|---|
| 2026.01.30 | ₩54,893 | ₩64,570 | ₩54,466 | ₩58,288 | +6.18% | 1200.1만 |
|---|
| 2026.01.29 | ₩57,379 | ₩57,473 | ₩49,654 | ₩52,888 | -7.83% | 857.2만 |
|---|
| 2026.01.28 | ₩50,616 | ₩61,884 | ₩50,329 | ₩60,454 | +19.43% | 1171.8만 |
|---|
| 2026.01.27 | ₩48,104 | ₩50,790 | ₩46,914 | ₩49,975 | +3.89% | 313.4만 |
|---|
| 2026.01.26 | ₩47,542 | ₩49,118 | ₩46,165 | ₩46,633 | -1.91% | 324.3만 |
|---|
| 2026.01.23 | ₩50,656 | ₩50,656 | ₩47,689 | ₩47,743 | -5.75% | 297.6만 |
|---|
| 2026.01.22 | ₩53,450 | ₩55,321 | ₩50,803 | ₩50,991 | -4.60% | 426.9만 |
|---|
| 2026.01.21 | ₩52,675 | ₩53,463 | ₩47,502 | ₩51,298 | -2.61% | 345만 |
|---|
| 2026.01.20 | ₩47,515 | ₩53,383 | ₩47,275 | ₩52,474 | +10.44% | 409만 |
|---|
| 2026.01.16 | ₩50,924 | ₩53,530 | ₩49,453 | ₩49,507 | -2.78% | 425.8만 |
|---|
| 2026.01.15 | ₩47,188 | ₩51,739 | ₩47,034 | ₩49,453 | +4.80% | 569.1만 |
|---|
| 2026.01.14 | ₩45,564 | ₩46,172 | ₩44,481 | ₩46,072 | +1.11% | 208.8만 |
|---|
| 2026.01.13 | ₩45,310 | ₩46,807 | ₩44,281 | ₩45,684 | +0.83% | 316.9만 |
|---|
| 2026.01.12 | ₩44,308 | ₩46,032 | ₩43,573 | ₩45,069 | +1.72% | 384.9만 |
|---|
| 2026.01.09 | ₩43,639 | ₩46,099 | ₩42,582 | ₩45,497 | +4.26% | 554.6만 |
|---|
| 2026.01.08 | ₩50,670 | ₩50,790 | ₩42,329 | ₩44,121 | -12.93% | 857.9만 |
|---|
| 2026.01.07 | ₩50,175 | ₩52,795 | ₩49,200 | ₩50,864 | +1.37% | 381.4만 |
|---|
| 2026.01.06 | ₩46,794 | ₩52,381 | ₩45,470 | ₩51,605 | +10.28% | 506.2만 |
|---|
| 2026.01.05 | ₩54,873 | ₩55,268 | ₩46,526 | ₩46,767 | -14.77% | 661만 |
|---|
| 2026.01.02 | ₩48,578 | ₩53,597 | ₩47,796 | ₩52,929 | +8.96% | 485.8만 |
|---|
| 2025.12.31 | ₩47,783 | ₩48,117 | ₩46,513 | ₩46,593 | -2.49% | 274.4만 |
|---|
| 2025.12.30 | ₩48,932 | ₩50,429 | ₩47,930 | ₩48,144 | -1.61% | 231.3만 |
|---|
| 2025.12.29 | ₩48,785 | ₩52,421 | ₩48,451 | ₩49,119 | +0.68% | 374.4만 |
|---|
| 2025.12.26 | ₩54,800 | ₩55,067 | ₩49,587 | ₩49,681 | -9.34% | 382.5만 |
|---|
| 2025.12.24 | ₩54,439 | ₩55,428 | ₩53,422 | ₩54,800 | +0.66% | 237만 |
|---|
| 2025.12.23 | ₩50,309 | ₩56,083 | ₩49,801 | ₩54,319 | +7.97% | 934.3만 |
|---|
| 2025.12.22 | ₩43,158 | ₩52,929 | ₩43,158 | ₩52,254 | +21.07% | 977.3만 |
|---|
| 2025.12.19 | ₩39,770 | ₩42,677 | ₩39,202 | ₩41,862 | +5.26% | 512.4만 |
|---|
| 2025.12.18 | ₩37,692 | ₩39,830 | ₩37,130 | ₩39,095 | +3.72% | 453.7만 |
|---|
| 2025.12.17 | ₩39,670 | ₩40,632 | ₩35,820 | ₩36,275 | -8.56% | 340.1만 |
|---|
| 2025.12.16 | ₩39,189 | ₩40,250 | ₩37,117 | ₩38,707 | -1.23% | 406.8만 |
|---|
| 2025.12.15 | ₩45,016 | ₩45,310 | ₩39,683 | ₩39,964 | -11.22% | 442.2만 |
|---|
| 2025.12.12 | ₩47,308 | ₩47,435 | ₩42,690 | ₩42,851 | -9.42% | 543.7만 |
|---|
| 2025.12.11 | ₩47,148 | ₩49,520 | ₩45,029 | ₩48,545 | +2.96% | 1194.9만 |
|---|
| 2025.12.10 | ₩39,503 | ₩47,756 | ₩39,202 | ₩46,754 | +18.36% | 985만 |
|---|
| 2025.12.09 | ₩36,596 | ₩40,752 | ₩36,315 | ₩40,605 | +10.96% | 581만 |
|---|
| 2025.12.08 | ₩36,743 | ₩37,398 | ₩35,847 | ₩37,210 | +1.27% | 411.9만 |
|---|
| 2025.12.05 | ₩35,206 | ₩36,128 | ₩34,484 | ₩35,540 | +0.95% | 287.9만 |
|---|
| 2025.12.04 | ₩33,802 | ₩35,152 | ₩33,187 | ₩35,072 | +3.76% | 349.2만 |
|---|
| 2025.12.03 | ₩34,898 | ₩35,339 | ₩33,441 | ₩34,283 | -1.76% | 281.7만 |
|---|
| 2025.12.02 | ₩35,887 | ₩37,291 | ₩34,764 | ₩34,778 | -3.09% | 347.2만 |
|---|
| 2025.12.01 | ₩34,457 | ₩36,021 | ₩34,351 | ₩35,459 | +2.91% | 369.4만 |
|---|
| 2025.11.28 | ₩34,230 | ₩36,475 | ₩34,163 | ₩35,794 | +4.57% | 358.8만 |
|---|
| 2025.11.26 | ₩31,343 | ₩35,660 | ₩30,902 | ₩34,176 | +9.04% | 754.4만 |
|---|
| 2025.11.25 | ₩29,351 | ₩30,541 | ₩28,603 | ₩30,380 | +3.51% | 235.7만 |
|---|
| 2025.11.24 | ₩27,814 | ₩30,604 | ₩27,574 | ₩30,033 | +7.98% | 439.3만 |
|---|
| 2025.11.21 | ₩25,769 | ₩27,801 | ₩24,727 | ₩27,507 | +6.74% | 595.5만 |
|---|
| 2025.11.20 | ₩29,806 | ₩30,501 | ₩25,923 | ₩26,050 | -12.60% | 635.4만 |
|---|
| 2025.11.19 | ₩27,854 | ₩28,656 | ₩27,453 | ₩27,894 | +0.14% | 341.5만 |
|---|
| 2025.11.18 | ₩28,215 | ₩29,712 | ₩27,787 | ₩27,921 | -1.04% | 311.5만 |
|---|
| 2025.11.17 | ₩28,630 | ₩30,741 | ₩28,068 | ₩28,910 | +0.98% | 484.6만 |
|---|
| 2025.11.14 | ₩26,250 | ₩29,468 | ₩25,662 | ₩28,690 | +9.29% | 660.8만 |
|---|
| 2025.11.13 | ₩31,356 | ₩31,356 | ₩26,625 | ₩27,948 | -10.87% | 772.2만 |
|---|
| 2025.11.12 | ₩32,399 | ₩32,973 | ₩31,343 | ₩31,998 | -1.24% | 448.3만 |
|---|
| 2025.11.11 | ₩33,040 | ₩33,242 | ₩31,436 | ₩31,744 | -3.92% | 606.7만 |
|---|
| 2025.11.10 | ₩37,438 | ₩37,491 | ₩32,145 | ₩33,976 | -9.25% | 930.9만 |
|---|
| 2025.11.07 | ₩33,415 | ₩40,432 | ₩33,094 | ₩38,186 | +14.28% | 1011.9만 |
|---|
| 2025.11.06 | ₩42,076 | ₩42,196 | ₩38,306 | ₩38,894 | -7.56% | 733.9만 |
|---|
| 2025.11.05 | ₩41,086 | ₩43,038 | ₩39,830 | ₩42,116 | +2.50% | 493.1만 |
|---|
| 2025.11.04 | ₩41,434 | ₩42,249 | ₩37,692 | ₩39,429 | -4.84% | 771.7만 |
|---|
| 2025.11.03 | ₩48,304 | ₩49,453 | ₩43,880 | ₩44,161 | -8.58% | 469.5만 |
|---|
| 2025.10.31 | ₩47,716 | ₩48,754 | ₩45,684 | ₩47,529 | -0.39% | 396만 |
|---|
| 2025.10.30 | ₩46,099 | ₩48,518 | ₩45,577 | ₩46,874 | +1.68% | 359만 |
|---|
| 2025.10.29 | ₩49,895 | ₩52,113 | ₩46,446 | ₩47,422 | -4.96% | 700.1만 |
|---|
| 2025.10.28 | ₩49,173 | ₩50,269 | ₩46,794 | ₩49,280 | +0.22% | 531.3만 |
|---|
| 2025.10.27 | ₩46,780 | ₩50,358 | ₩45,952 | ₩49,748 | +6.34% | 532.8만 |
|---|
| 2025.10.24 | ₩42,944 | ₩45,966 | ₩42,102 | ₩45,457 | +5.85% | 446.2만 |
|---|
| 2025.10.23 | ₩39,964 | ₩42,877 | ₩39,897 | ₩41,969 | +5.02% | 394.3만 |
|---|
| 2025.10.22 | ₩43,252 | ₩43,909 | ₩38,560 | ₩40,064 | -7.37% | 526.9만 |
|---|
| 2025.10.21 | ₩45,457 | ₩47,208 | ₩43,720 | ₩44,642 | -1.79% | 413.4만 |
|---|
| 2025.10.20 | ₩43,960 | ₩47,916 | ₩43,573 | ₩45,631 | +3.80% | 647.5만 |
|---|
| 2025.10.17 | ₩40,779 | ₩43,412 | ₩38,587 | ₩42,664 | +4.62% | 466.9만 |
|---|
| 2025.10.16 | ₩44,040 | ₩44,455 | ₩41,340 | ₩41,621 | -5.49% | 398.9만 |
|---|
| 2025.10.15 | ₩40,097 | ₩44,147 | ₩38,997 | ₩44,040 | +9.83% | 678.6만 |
|---|
| 2025.10.14 | ₩37,157 | ₩39,215 | ₩35,636 | ₩38,066 | +2.45% | 411.4만 |
|---|
| 2025.10.13 | ₩38,093 | ₩39,322 | ₩36,759 | ₩38,894 | +2.11% | 452.8만 |
|---|
| 2025.10.10 | ₩44,321 | ₩47,048 | ₩36,248 | ₩36,288 | -18.12% | 879.7만 |
|---|