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 | ₩150,822 | ₩156,375 | ₩144,976 | ₩146,338 | -2.97% | 1447.2만 |
| 2026.10.08 | ₩156,748 | ₩160,045 | ₩139,984 | ₩141,346 | -9.83% | 1941.9만 |
| 2026.10.07 | ₩168,334 | ₩170,696 | ₩159,805 | ₩163,555 | -2.84% | 1076.6만 |
| 2026.10.06 | ₩168,167 | ₩175,047 | ₩165,904 | ₩173,726 | +3.31% | 1252.5만 |
| 2026.10.05 | ₩158,163 | ₩162,721 | ₩150,555 | ₩162,261 | +2.59% | 935.4만 |
| 2026.10.02 | ₩147,152 | ₩157,095 | ₩141,906 | ₩154,279 | +4.84% | 1106.6만 |
| 2026.10.01 | ₩133,031 | ₩144,522 | ₩130,495 | ₩143,241 | +7.68% | 1130.8만 |
| 2026.09.30 | ₩136,007 | ₩139,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,483 |
| -2.59% |
| 582.7만 |
| 2026.09.29 | ₩131,829 | ₩138,583 | ₩130,041 | ₩134,365 | +1.92% | 728.8만 |
|---|
| 2026.09.28 | ₩133,591 | ₩136,714 | ₩124,956 | ₩129,227 | -3.27% | 819.6만 |
|---|
| 2026.09.25 | ₩135,753 | ₩140,185 | ₩133,431 | ₩135,340 | -0.30% | 551.1만 |
|---|
| 2026.09.24 | ₩132,043 | ₩138,249 | ₩130,254 | ₩134,846 | +2.12% | 555.1만 |
|---|
| 2026.09.23 | ₩142,280 | ₩143,241 | ₩134,032 | ₩134,886 | -5.20% | 660.2만 |
|---|
| 2026.09.22 | ₩142,721 | ₩147,806 | ₩138,676 | ₩142,814 | +0.07% | 748.1만 |
|---|
| 2026.09.21 | ₩144,416 | ₩146,458 | ₩140,038 | ₩145,043 | +0.43% | 816.1만 |
|---|
| 2026.09.18 | ₩134,899 | ₩140,725 | ₩131,489 | ₩140,371 | +4.06% | 992만 |
|---|
| 2026.09.17 | ₩134,439 | ₩136,604 | ₩128,613 | ₩130,882 | -2.65% | 781.9만 |
|---|
| 2026.09.16 | ₩131,069 | ₩132,937 | ₩125,463 | ₩129,120 | -1.49% | 710.1만 |
|---|
| 2026.09.15 | ₩129,454 | ₩133,191 | ₩126,904 | ₩127,185 | -1.75% | 459.9만 |
|---|
| 2026.09.14 | ₩129,160 | ₩134,979 | ₩127,692 | ₩127,812 | -1.04% | 851.9만 |
|---|
| 2026.09.11 | ₩139,491 | ₩145,043 | ₩138,917 | ₩140,625 | +0.81% | 500.1만 |
|---|
| 2026.09.10 | ₩139,477 | ₩146,524 | ₩137,462 | ₩137,862 | -1.16% | 570.4만 |
|---|
| 2026.09.09 | ₩147,859 | ₩151,676 | ₩143,641 | ₩144,055 | -2.57% | 597.7만 |
|---|
| 2026.09.08 | ₩144,669 | ₩156,028 | ₩143,882 | ₩148,887 | +2.92% | 1208.1만 |
|---|
| 2026.09.04 | ₩136,020 | ₩142,227 | ₩134,192 | ₩140,852 | +3.55% | 684만 |
|---|
| 2026.09.03 | ₩136,007 | ₩137,662 | ₩129,413 | ₩133,978 | -1.49% | 591.8만 |
|---|
| 2026.09.02 | ₩136,261 | ₩139,798 | ₩134,539 | ₩137,649 | +1.02% | 409.2만 |
|---|
| 2026.09.01 | ₩139,410 | ₩141,132 | ₩135,113 | ₩137,996 | -1.01% | 489.4만 |
|---|
| 2026.08.31 | ₩143,508 | ₩145,043 | ₩138,885 | ₩143,735 | +0.16% | 461만 |
|---|
| 2026.08.28 | ₩147,432 | ₩148,019 | ₩140,345 | ₩141,786 | -3.83% | 571.7만 |
|---|
| 2026.08.27 | ₩156,201 | ₩158,697 | ₩148,553 | ₩151,196 | -3.20% | 625.4만 |
|---|
| 2026.08.26 | ₩147,606 | ₩152,437 | ₩146,831 | ₩151,837 | +2.87% | 487.9만 |
|---|
| 2026.08.25 | ₩149,187 | ₩153,598 | ₩147,138 | ₩151,022 | +1.23% | 673.6만 |
|---|
| 2026.08.24 | ₩145,650 | ₩150,101 | ₩136,274 | ₩143,655 | -1.37% | 1501.7만 |
|---|
| 2026.08.21 | ₩172,669 | ₩178,477 | ₩162,688 | ₩166,599 | -3.52% | 974.8만 |
|---|
| 2026.08.20 | ₩162,721 | ₩174,166 | ₩158,297 | ₩172,311 | +5.89% | 951.9만 |
|---|
| 2026.08.19 | ₩181,320 | ₩184,937 | ₩162,167 | ₩163,088 | -10.06% | 1234.7만 |
|---|
| 2026.08.18 | ₩195,135 | ₩202,091 | ₩175,141 | ₩175,394 | -10.12% | 1465.2만 |
|---|
| 2026.08.17 | ₩203,730 | ₩214,875 | ₩196,668 | ₩206,733 | +1.47% | 1290.4만 |
|---|
| 2026.08.14 | ₩174,033 | ₩204,731 | ₩173,966 | ₩200,580 | +15.25% | 1877.5만 |
|---|
| 2026.08.13 | ₩181,307 | ₩192,892 | ₩173,072 | ₩173,619 | -4.24% | 1070.1만 |
|---|
| 2026.08.12 | ₩189,128 | ₩190,597 | ₩172,298 | ₩184,297 | -2.55% | 1318.9만 |
|---|
| 2026.08.11 | ₩178,811 | ₩183,162 | ₩170,176 | ₩179,292 | +0.27% | 921.1만 |
|---|
| 2026.08.10 | ₩189,155 | ₩198,738 | ₩171,911 | ₩177,263 | -6.29% | 1850.9만 |
|---|
| 2026.08.07 | ₩190,169 | ₩199,339 | ₩174,180 | ₩181,027 | -4.81% | 2410.2만 |
|---|
| 2026.08.06 | ₩162,007 | ₩179,238 | ₩158,670 | ₩165,798 | +2.34% | 1537.7만 |
|---|
| 2026.08.05 | ₩171,443 | ₩187,313 | ₩170,843 | ₩171,590 | +0.09% | 1248만 |
|---|
| 2026.08.04 | ₩171,610 | ₩181,881 | ₩164,837 | ₩175,688 | +2.38% | 2101.4만 |
|---|
| 2026.08.03 | ₩119,857 | ₩148,086 | ₩117,628 | ₩147,098 | +22.73% | 1205.6만 |
|---|
| 2026.07.31 | ₩133,604 | ₩137,746 | ₩121,499 | ₩125,890 | -5.77% | 974만 |
|---|
| 2026.07.30 | ₩111,248 | ₩121,032 | ₩110,514 | ₩120,271 | +8.11% | 1094.9만 |
|---|
| 2026.07.29 | ₩117,708 | ₩117,828 | ₩101,451 | ₩102,132 | -13.23% | 1220.4만 |
|---|
| 2026.07.28 | ₩124,061 | ₩124,595 | ₩108,832 | ₩117,641 | -5.17% | 1084만 |
|---|
| 2026.07.27 | ₩134,218 | ₩137,406 | ₩123,087 | ₩130,561 | -2.72% | 666.2만 |
|---|
| 2026.07.24 | ₩145,450 | ₩146,431 | ₩132,777 | ₩133,671 | -8.10% | 710.4만 |
|---|
| 2026.07.23 | ₩144,929 | ₩159,791 | ₩144,376 | ₩149,514 | +3.16% | 628.9만 |
|---|
| 2026.07.22 | ₩153,472 | ₩156,815 | ₩146,831 | ₩147,512 | -3.88% | 807.3만 |
|---|
| 2026.07.21 | ₩143,802 | ₩160,432 | ₩143,348 | ₩159,178 | +10.69% | 1028.5만 |
|---|
| 2026.07.20 | ₩139,958 | ₩143,241 | ₩136,220 | ₩137,502 | -1.75% | 516.4만 |
|---|
| 2026.07.17 | ₩128,279 | ₩141,720 | ₩122,127 | ₩136,688 | +6.55% | 963.8만 |
|---|
| 2026.07.16 | ₩140,145 | ₩142,961 | ₩130,655 | ₩133,791 | -4.53% | 996.7만 |
|---|
| 2026.07.15 | ₩165,217 | ₩166,078 | ₩141,613 | ₩145,604 | -11.87% | 1032.4만 |
|---|
| 2026.07.14 | ₩159,391 | ₩171,310 | ₩157,095 | ₩167,439 | +5.05% | 998.7만 |
|---|
| 2026.07.13 | ₩154,713 | ₩156,950 | ₩145,764 | ₩149,327 | -3.48% | 659.9만 |
|---|
| 2026.07.10 | ₩158,443 | ₩166,545 | ₩150,957 | ₩160,058 | +1.02% | 673.8만 |
|---|
| 2026.07.09 | ₩159,498 | ₩170,189 | ₩157,736 | ₩163,115 | +2.27% | 921.2만 |
|---|
| 2026.07.08 | ₩150,849 | ₩157,629 | ₩147,485 | ₩152,744 | +1.26% | 628.9만 |
|---|
| 2026.07.07 | ₩157,696 | ₩168,427 | ₩148,820 | ₩152,704 | -3.17% | 926.6만 |
|---|
| 2026.07.06 | ₩160,439 | ₩173,257 | ₩155,494 | ₩164,650 | +2.62% | 812.1만 |
|---|
| 2026.07.02 | ₩181,320 | ₩185,885 | ₩151,371 | ₩161,433 | -10.97% | 1598.7만 |
|---|
| 2026.07.01 | ₩191,611 | ₩196,923 | ₩182,401 | ₩185,525 | -3.18% | 647.8만 |
|---|
| 2026.06.30 | ₩195,535 | ₩203,183 | ₩192,438 | ₩197,751 | +1.13% | 749.3만 |
|---|
| 2026.06.29 | ₩180,754 | ₩200,740 | ₩173,899 | ₩200,340 | +10.84% | 1032.2만 |
|---|
| 2026.06.26 | ₩175,755 | ₩187,967 | ₩169,522 | ₩181,107 | +3.05% | 2018.8만 |
|---|
| 2026.06.25 | ₩201,795 | ₩203,410 | ₩179,265 | ₩184,911 | -8.37% | 1330.2만 |
|---|
| 2026.06.24 | ₩199,552 | ₩200,660 | ₩183,790 | ₩196,162 | -1.70% | 1061만 |
|---|
| 2026.06.23 | ₩210,884 | ₩214,882 | ₩193,880 | ₩196,790 | -6.68% | 1359.2만 |
|---|
| 2026.06.22 | ₩217,444 | ₩236,457 | ₩207,868 | ₩228,542 | +5.10% | 1453.7만 |
|---|
| 2026.06.18 | ₩233,107 | ₩233,254 | ₩210,938 | ₩216,023 | -7.33% | 1672.6만 |
|---|
| 2026.06.17 | ₩233,194 | ₩237,031 | ₩221,282 | ₩223,350 | -4.22% | 1000.6만 |
|---|
| 2026.06.16 | ₩259,214 | ₩262,271 | ₩226,727 | ₩227,982 | -12.05% | 1311만 |
|---|
| 2026.06.15 | ₩236,604 | ₩260,228 | ₩235,710 | ₩255,664 | +8.06% | 1461.2만 |
|---|
| 2026.06.12 | ₩231,092 | ₩240,114 | ₩218,439 | ₩225,633 | -2.36% | 1268.7만 |
|---|
| 2026.06.11 | ₩223,637 | ₩233,841 | ₩216,356 | ₩230,611 | +3.12% | 1444.9만 |
|---|
| 2026.06.10 | ₩229,290 | ₩246,801 | ₩223,457 | ₩233,748 | +1.94% | 1704.1만 |
|---|
| 2026.06.09 | ₩270,686 | ₩277,086 | ₩214,715 | ₩217,398 | -19.69% | 2696.9만 |
|---|
| 2026.06.08 | ₩246,588 | ₩271,213 | ₩236,310 | ₩262,457 | +6.44% | 1490.6만 |
|---|
| 2026.06.05 | ₩255,490 | ₩278,287 | ₩232,547 | ₩236,244 | -7.53% | 1982.8만 |
|---|
| 2026.06.04 | ₩231,525 | ₩279,809 | ₩228,358 | ₩270,799 | +16.96% | 1452.9만 |
|---|
| 2026.06.03 | ₩267,609 | ₩273,616 | ₩240,982 | ₩245,680 | -8.19% | 994.9만 |
|---|
| 2026.06.02 | ₩260,482 | ₩274,643 | ₩251,192 | ₩270,105 | +3.69% | 1272.4만 |
|---|
| 2026.06.01 | ₩199,205 | ₩256,238 | ₩198,939 | ₩247,816 | +24.40% | 1604.6만 |
|---|
| 2026.05.29 | ₩224,965 | ₩225,566 | ₩204,344 | ₩211,431 | -6.02% | 1192.2만 |
|---|
| 2026.05.28 | ₩241,583 | ₩244,572 | ₩222,483 | ₩225,593 | -6.62% | 1001.8만 |
|---|
| 2026.05.27 | ₩230,244 | ₩253,488 | ₩223,297 | ₩240,021 | +4.25% | 1025.9만 |
|---|
| 2026.05.26 | ₩249,224 | ₩260,215 | ₩235,723 | ₩237,071 | -4.88% | 1131.9만 |
|---|
| 2026.05.22 | ₩235,229 | ₩243,531 | ₩222,443 | ₩242,237 | +2.98% | 1030.2만 |
|---|
| 2026.05.21 | ₩222,910 | ₩243,157 | ₩218,439 | ₩235,990 | +5.87% | 986.9만 |
|---|
| 2026.05.20 | ₩236,244 | ₩239,340 | ₩216,917 | ₩220,574 | -6.63% | 978.5만 |
|---|
| 2026.05.19 | ₩223,357 | ₩234,896 | ₩213,687 | ₩228,676 | +2.38% | 898만 |
|---|
| 2026.05.18 | ₩259,494 | ₩259,908 | ₩221,021 | ₩231,252 | -10.88% | 1321.9만 |
|---|
| 2026.05.15 | ₩255,263 | ₩267,756 | ₩248,323 | ₩254,075 | -0.47% | 846.8만 |
|---|
| 2026.05.14 | ₩288,805 | ₩292,221 | ₩265,714 | ₩271,707 | -5.92% | 1210.4만 |
|---|
| 2026.05.13 | ₩273,616 | ₩311,882 | ₩255,916 | ₩297,774 | +8.83% | 1845만 |
|---|
| 2026.05.12 | ₩237,578 | ₩277,620 | ₩231,572 | ₩251,299 | +5.78% | 1639.1만 |
|---|
| 2026.05.11 | ₩203,223 | ₩254,876 | ₩200,927 | ₩246,788 | +21.44% | 1666만 |
|---|
| 2026.05.08 | ₩232,033 | ₩237,418 | ₩191,638 | ₩198,792 | -14.33% | 2077.9만 |
|---|
| 2026.05.07 | ₩230,371 | ₩230,371 | ₩203,136 | ₩210,284 | -8.72% | 1449.5만 |
|---|
| 2026.05.06 | ₩249,537 | ₩250,832 | ₩225,886 | ₩238,299 | -4.50% | 910.8만 |
|---|
| 2026.05.05 | ₩233,935 | ₩252,160 | ₩232,506 | ₩241,009 | +3.02% | 798.4만 |
|---|
| 2026.05.04 | ₩250,652 | ₩252,928 | ₩230,371 | ₩230,878 | -7.89% | 1018만 |
|---|
| 2026.05.01 | ₩217,124 | ₩256,091 | ₩210,911 | ₩244,933 | +12.81% | 1319.7만 |
|---|
| 2026.04.30 | ₩209,616 | ₩221,254 | ₩199,846 | ₩219,373 | +4.65% | 883.8만 |
|---|
| 2026.04.29 | ₩191,838 | ₩205,971 | ₩184,323 | ₩203,984 | +6.33% | 960.4만 |
|---|
| 2026.04.28 | ₩185,051 | ₩196,069 | ₩180,720 | ₩183,202 | -1.00% | 715.8만 |
|---|
| 2026.04.27 | ₩204,344 | ₩204,811 | ₩188,968 | ₩194,574 | -4.78% | 944.3만 |
|---|
| 2026.04.24 | ₩189,556 | ₩220,054 | ₩186,859 | ₩216,450 | +14.19% | 1392.4만 |
|---|
| 2026.04.23 | ₩197,250 | ₩204,478 | ₩177,023 | ₩183,830 | -6.80% | 814.4만 |
|---|
| 2026.04.22 | ₩207,547 | ₩212,419 | ₩185,017 | ₩199,432 | -3.91% | 984만 |
|---|
| 2026.04.21 | ₩219,546 | ₩231,452 | ₩199,779 | ₩200,967 | -8.46% | 1031.5만 |
|---|
| 2026.04.20 | ₩213,540 | ₩218,345 | ₩202,409 | ₩218,185 | +2.18% | 671.1만 |
|---|
| 2026.04.17 | ₩214,381 | ₩215,516 | ₩203,543 | ₩212,779 | -0.75% | 871.3만 |
|---|
| 2026.04.16 | ₩186,859 | ₩210,083 | ₩182,001 | ₩209,977 | +12.37% | 1068.9만 |
|---|
| 2026.04.15 | ₩190,223 | ₩194,854 | ₩180,319 | ₩190,263 | +0.02% | 963.8만 |
|---|
| 2026.04.14 | ₩206,219 | ₩206,488 | ₩189,742 | ₩195,388 | -5.25% | 1076.7만 |
|---|
| 2026.04.13 | ₩198,244 | ₩207,414 | ₩191,531 | ₩204,464 | +3.14% | 1102.3만 |
|---|
| 2026.04.10 | ₩186,519 | ₩206,546 | ₩170,870 | ₩201,007 | +7.77% | 2190.2만 |
|---|
| 2026.04.09 | ₩177,149 | ₩193,666 | ₩169,655 | ₩177,917 | +0.43% | 1693만 |
|---|
| 2026.04.08 | ₩166,999 | ₩179,505 | ₩158,871 | ₩177,116 | +6.06% | 1502.9만 |
|---|
| 2026.04.07 | ₩145,256 | ₩158,430 | ₩145,190 | ₩157,015 | +8.10% | 1227.1만 |
|---|
| 2026.04.06 | ₩146,878 | ₩156,468 | ₩140,278 | ₩143,415 | -2.36% | 1699.4만 |
|---|
| 2026.04.02 | ₩108,912 | ₩140,905 | ₩108,792 | ₩138,690 | +27.34% | 2004.4만 |
|---|
| 2026.04.01 | ₩120,324 | ₩127,879 | ₩113,450 | ₩115,252 | -4.22% | 1278.9만 |
|---|
| 2026.03.31 | ₩115,699 | ₩116,881 | ₩104,875 | ₩112,903 | -2.42% | 1309.4만 |
|---|
| 2026.03.30 | ₩133,124 | ₩134,145 | ₩109,326 | ₩113,704 | -14.59% | 1358.5만 |
|---|
| 2026.03.27 | ₩135,073 | ₩135,473 | ₩125,703 | ₩131,082 | -2.95% | 760.1만 |
|---|
| 2026.03.26 | ₩148,153 | ₩149,034 | ₩129,073 | ₩130,027 | -12.23% | 961.7만 |
|---|
| 2026.03.25 | ₩146,978 | ₩158,497 | ₩145,497 | ₩152,704 | +3.90% | 1131.3만 |
|---|
| 2026.03.24 | ₩129,053 | ₩153,452 | ₩128,606 | ₩152,023 | +17.80% | 1689.6만 |
|---|
| 2026.03.23 | ₩120,124 | ₩128,252 | ₩113,344 | ₩127,812 | +6.40% | 1073만 |
|---|
| 2026.03.20 | ₩136,120 | ₩137,061 | ₩112,916 | ₩116,841 | -14.16% | 1220.5만 |
|---|
| 2026.03.19 | ₩118,956 | ₩136,274 | ₩118,122 | ₩136,034 | +14.36% | 1129.4만 |
|---|
| 2026.03.18 | ₩127,251 | ₩133,564 | ₩121,766 | ₩123,634 | -2.84% | 1533.1만 |
|---|
| 2026.03.17 | ₩120,217 | ₩122,593 | ₩113,557 | ₩115,226 | -4.15% | 1665만 |
|---|
| 2026.03.16 | ₩133,471 | ₩135,233 | ₩123,995 | ₩125,556 | -5.93% | 1081.6만 |
|---|
| 2026.03.13 | ₩139,304 | ₩140,658 | ₩125,663 | ₩129,213 | -7.24% | 1496.2만 |
|---|
| 2026.03.12 | ₩154,199 | ₩156,041 | ₩140,118 | ₩141,733 | -8.08% | 1539.8만 |
|---|
| 2026.03.11 | ₩158,230 | ₩172,124 | ₩151,997 | ₩169,522 | +7.14% | 1031만 |
|---|
| 2026.03.10 | ₩149,621 | ₩170,029 | ₩149,501 | ₩160,819 | +7.48% | 1361.7만 |
|---|
| 2026.03.09 | ₩127,031 | ₩147,979 | ₩125,102 | ₩147,646 | +16.23% | 1383.8만 |
|---|
| 2026.03.06 | ₩130,802 | ₩152,998 | ₩126,891 | ₩127,572 | -2.47% | 1524.1만 |
|---|
| 2026.03.05 | ₩130,121 | ₩136,514 | ₩121,926 | ₩134,993 | +3.74% | 1021.8만 |
|---|
| 2026.03.04 | ₩135,073 | ₩135,469 | ₩123,087 | ₩133,084 | -1.47% | 1047.5만 |
|---|
| 2026.03.03 | ₩122,126 | ₩130,001 | ₩114,852 | ₩127,251 | +4.20% | 1698.3만 |
|---|
| 2026.03.02 | ₩143,548 | ₩146,818 | ₩125,169 | ₩136,821 | -4.69% | 2711.3만 |
|---|
| 2026.02.27 | ₩87,997 | ₩112,529 | ₩87,514 | ₩112,423 | +27.76% | 2488.6만 |
|---|
| 2026.02.26 | ₩77,827 | ₩78,721 | ₩70,539 | ₩71,661 | -7.92% | 550.8만 |
|---|
| 2026.02.25 | ₩76,345 | ₩79,082 | ₩75,877 | ₩77,573 | +1.61% | 364.9만 |
|---|
| 2026.02.24 | ₩70,579 | ₩75,558 | ₩68,070 | ₩75,104 | +6.41% | 419.8만 |
|---|
| 2026.02.23 | ₩67,430 | ₩73,522 | ₩66,669 | ₩72,021 | +6.81% | 623.9만 |
|---|
| 2026.02.20 | ₩61,397 | ₩72,475 | ₩61,343 | ₩68,978 | +12.35% | 798만 |
|---|
| 2026.02.19 | ₩57,726 | ₩62,731 | ₩57,005 | ₩62,705 | +8.62% | 320.8만 |
|---|
| 2026.02.18 | ₩59,181 | ₩59,628 | ₩56,805 | ₩57,980 | -2.03% | 185.9만 |
|---|
| 2026.02.17 | ₩57,659 | ₩60,716 | ₩54,883 | ₩58,607 | +1.64% | 332.7만 |
|---|
| 2026.02.13 | ₩58,861 | ₩62,280 | ₩56,125 | ₩59,341 | +0.82% | 274.5만 |
|---|
| 2026.02.12 | ₩65,214 | ₩65,334 | ₩56,739 | ₩58,714 | -9.97% | 420만 |
|---|
| 2026.02.11 | ₩65,554 | ₩67,803 | ₩60,462 | ₩64,600 | -1.46% | 353.8만 |
|---|
| 2026.02.10 | ₩63,432 | ₩66,869 | ₩62,771 | ₩64,720 | +2.03% | 435.2만 |
|---|
| 2026.02.09 | ₩58,253 | ₩65,574 | ₩57,539 | ₩63,946 | +9.77% | 596.2만 |
|---|
| 2026.02.06 | ₩53,589 | ₩59,782 | ₩52,908 | ₩59,128 | +10.34% | 541만 |
|---|
| 2026.02.05 | ₩51,486 | ₩53,922 | ₩49,408 | ₩50,892 | -1.15% | 384.9만 |
|---|
| 2026.02.04 | ₩62,731 | ₩62,745 | ₩50,706 | ₩53,255 | -15.11% | 720.6만 |
|---|
| 2026.02.03 | ₩61,664 | ₩63,319 | ₩56,391 | ₩61,557 | -0.17% | 565.9만 |
|---|
| 2026.02.02 | ₩56,071 | ₩65,548 | ₩56,071 | ₩58,941 | +5.12% | 888.9만 |
|---|
| 2026.01.30 | ₩54,817 | ₩64,480 | ₩54,389 | ₩58,207 | +6.18% | 1200.1만 |
|---|
| 2026.01.29 | ₩57,299 | ₩57,393 | ₩49,584 | ₩52,814 | -7.83% | 857.2만 |
|---|
| 2026.01.28 | ₩50,545 | ₩61,797 | ₩50,259 | ₩60,369 | +19.43% | 1171.8만 |
|---|
| 2026.01.27 | ₩48,036 | ₩50,719 | ₩46,848 | ₩49,905 | +3.89% | 313.4만 |
|---|
| 2026.01.26 | ₩47,476 | ₩49,049 | ₩46,101 | ₩46,568 | -1.91% | 324.3만 |
|---|
| 2026.01.23 | ₩50,586 | ₩50,586 | ₩47,622 | ₩47,676 | -5.75% | 297.6만 |
|---|
| 2026.01.22 | ₩53,375 | ₩55,244 | ₩50,732 | ₩50,919 | -4.60% | 426.9만 |
|---|
| 2026.01.21 | ₩52,601 | ₩53,388 | ₩47,436 | ₩51,226 | -2.61% | 345만 |
|---|
| 2026.01.20 | ₩47,449 | ₩53,308 | ₩47,209 | ₩52,401 | +10.44% | 409만 |
|---|
| 2026.01.16 | ₩50,852 | ₩53,455 | ₩49,384 | ₩49,438 | -2.78% | 425.8만 |
|---|
| 2026.01.15 | ₩47,122 | ₩51,667 | ₩46,968 | ₩49,384 | +4.80% | 569.1만 |
|---|
| 2026.01.14 | ₩45,500 | ₩46,108 | ₩44,419 | ₩46,007 | +1.11% | 208.8만 |
|---|
| 2026.01.13 | ₩45,247 | ₩46,742 | ₩44,219 | ₩45,620 | +0.83% | 316.9만 |
|---|
| 2026.01.12 | ₩44,246 | ₩45,967 | ₩43,512 | ₩45,006 | +1.72% | 384.9만 |
|---|
| 2026.01.09 | ₩43,578 | ₩46,034 | ₩42,523 | ₩45,434 | +4.26% | 554.6만 |
|---|
| 2026.01.08 | ₩50,599 | ₩50,719 | ₩42,270 | ₩44,059 | -12.93% | 857.9만 |
|---|
| 2026.01.07 | ₩50,105 | ₩52,721 | ₩49,131 | ₩50,792 | +1.37% | 381.4만 |
|---|
| 2026.01.06 | ₩46,728 | ₩52,307 | ₩45,407 | ₩51,533 | +10.28% | 506.2만 |
|---|
| 2026.01.05 | ₩54,797 | ₩55,190 | ₩46,461 | ₩46,702 | -14.77% | 661만 |
|---|
| 2026.01.02 | ₩48,510 | ₩53,522 | ₩47,729 | ₩52,855 | +8.96% | 485.8만 |
|---|
| 2025.12.31 | ₩47,716 | ₩48,050 | ₩46,448 | ₩46,528 | -2.49% | 274.4만 |
|---|
| 2025.12.30 | ₩48,864 | ₩50,359 | ₩47,863 | ₩48,076 | -1.61% | 231.3만 |
|---|
| 2025.12.29 | ₩48,717 | ₩52,347 | ₩48,383 | ₩49,051 | +0.68% | 374.4만 |
|---|
| 2025.12.26 | ₩54,723 | ₩54,990 | ₩49,518 | ₩49,611 | -9.34% | 382.5만 |
|---|
| 2025.12.24 | ₩54,363 | ₩55,350 | ₩53,347 | ₩54,723 | +0.66% | 237만 |
|---|
| 2025.12.23 | ₩50,238 | ₩56,004 | ₩49,731 | ₩54,243 | +7.97% | 934.3만 |
|---|
| 2025.12.22 | ₩43,098 | ₩52,855 | ₩43,098 | ₩52,180 | +21.07% | 977.3만 |
|---|
| 2025.12.19 | ₩39,714 | ₩42,617 | ₩39,147 | ₩41,803 | +5.26% | 512.4만 |
|---|
| 2025.12.18 | ₩37,639 | ₩39,774 | ₩37,078 | ₩39,040 | +3.72% | 453.7만 |
|---|
| 2025.12.17 | ₩39,614 | ₩40,575 | ₩35,770 | ₩36,224 | -8.56% | 340.1만 |
|---|
| 2025.12.16 | ₩39,134 | ₩40,193 | ₩37,065 | ₩38,653 | -1.23% | 406.8만 |
|---|
| 2025.12.15 | ₩44,953 | ₩45,247 | ₩39,628 | ₩39,908 | -11.22% | 442.2만 |
|---|
| 2025.12.12 | ₩47,242 | ₩47,369 | ₩42,631 | ₩42,791 | -9.42% | 543.7만 |
|---|
| 2025.12.11 | ₩47,082 | ₩49,451 | ₩44,966 | ₩48,477 | +2.96% | 1194.9만 |
|---|
| 2025.12.10 | ₩39,447 | ₩47,689 | ₩39,147 | ₩46,688 | +18.36% | 985만 |
|---|
| 2025.12.09 | ₩36,544 | ₩40,695 | ₩36,264 | ₩40,548 | +10.96% | 581만 |
|---|
| 2025.12.08 | ₩36,691 | ₩37,345 | ₩35,797 | ₩37,158 | +1.27% | 411.9만 |
|---|
| 2025.12.05 | ₩35,156 | ₩36,077 | ₩34,436 | ₩35,490 | +0.95% | 287.9만 |
|---|
| 2025.12.04 | ₩33,755 | ₩35,103 | ₩33,141 | ₩35,023 | +3.76% | 349.2만 |
|---|
| 2025.12.03 | ₩34,849 | ₩35,290 | ₩33,394 | ₩34,235 | -1.76% | 281.7만 |
|---|
| 2025.12.02 | ₩35,837 | ₩37,238 | ₩34,716 | ₩34,729 | -3.09% | 347.2만 |
|---|
| 2025.12.01 | ₩34,409 | ₩35,970 | ₩34,303 | ₩35,410 | +2.91% | 369.4만 |
|---|
| 2025.11.28 | ₩34,182 | ₩36,424 | ₩34,115 | ₩35,744 | +4.57% | 358.8만 |
|---|
| 2025.11.26 | ₩31,299 | ₩35,610 | ₩30,858 | ₩34,129 | +9.04% | 754.4만 |
|---|
| 2025.11.25 | ₩29,310 | ₩30,498 | ₩28,563 | ₩30,338 | +3.51% | 235.7만 |
|---|
| 2025.11.24 | ₩27,775 | ₩30,561 | ₩27,535 | ₩29,991 | +7.98% | 439.3만 |
|---|
| 2025.11.21 | ₩25,733 | ₩27,762 | ₩24,692 | ₩27,468 | +6.74% | 595.5만 |
|---|
| 2025.11.20 | ₩29,764 | ₩30,458 | ₩25,887 | ₩26,013 | -12.60% | 635.4만 |
|---|
| 2025.11.19 | ₩27,815 | ₩28,616 | ₩27,415 | ₩27,855 | +0.14% | 341.5만 |
|---|
| 2025.11.18 | ₩28,176 | ₩29,671 | ₩27,749 | ₩27,882 | -1.04% | 311.5만 |
|---|
| 2025.11.17 | ₩28,589 | ₩30,698 | ₩28,029 | ₩28,870 | +0.98% | 484.6만 |
|---|
| 2025.11.14 | ₩26,214 | ₩29,426 | ₩25,626 | ₩28,650 | +9.29% | 660.8만 |
|---|
| 2025.11.13 | ₩31,312 | ₩31,312 | ₩26,587 | ₩27,909 | -10.87% | 772.2만 |
|---|
| 2025.11.12 | ₩32,353 | ₩32,927 | ₩31,299 | ₩31,953 | -1.24% | 448.3만 |
|---|
| 2025.11.11 | ₩32,994 | ₩33,196 | ₩31,392 | ₩31,699 | -3.92% | 606.7만 |
|---|
| 2025.11.10 | ₩37,385 | ₩37,439 | ₩32,100 | ₩33,928 | -9.25% | 930.9만 |
|---|
| 2025.11.07 | ₩33,368 | ₩40,375 | ₩33,047 | ₩38,133 | +14.28% | 1011.9만 |
|---|
| 2025.11.06 | ₩42,017 | ₩42,137 | ₩38,253 | ₩38,840 | -7.56% | 733.9만 |
|---|
| 2025.11.05 | ₩41,029 | ₩42,978 | ₩39,774 | ₩42,057 | +2.50% | 493.1만 |
|---|
| 2025.11.04 | ₩41,376 | ₩42,190 | ₩37,639 | ₩39,374 | -4.84% | 771.7만 |
|---|
| 2025.11.03 | ₩48,236 | ₩49,384 | ₩43,819 | ₩44,099 | -8.58% | 469.5만 |
|---|
| 2025.10.31 | ₩47,649 | ₩48,686 | ₩45,620 | ₩47,462 | -0.39% | 396만 |
|---|
| 2025.10.30 | ₩46,034 | ₩48,450 | ₩45,514 | ₩46,808 | +1.68% | 359만 |
|---|
| 2025.10.29 | ₩49,825 | ₩52,040 | ₩46,381 | ₩47,356 | -4.96% | 700.1만 |
|---|
| 2025.10.28 | ₩49,104 | ₩50,198 | ₩46,728 | ₩49,211 | +0.22% | 531.3만 |
|---|
| 2025.10.27 | ₩46,715 | ₩50,288 | ₩45,887 | ₩49,678 | +6.34% | 532.8만 |
|---|
| 2025.10.24 | ₩42,884 | ₩45,902 | ₩42,043 | ₩45,393 | +5.85% | 446.2만 |
|---|
| 2025.10.23 | ₩39,908 | ₩42,817 | ₩39,841 | ₩41,910 | +5.02% | 394.3만 |
|---|
| 2025.10.22 | ₩43,191 | ₩43,848 | ₩38,506 | ₩40,008 | -7.37% | 526.9만 |
|---|
| 2025.10.21 | ₩45,393 | ₩47,142 | ₩43,658 | ₩44,579 | -1.79% | 413.4만 |
|---|
| 2025.10.20 | ₩43,899 | ₩47,849 | ₩43,512 | ₩45,567 | +3.80% | 647.5만 |
|---|
| 2025.10.17 | ₩40,722 | ₩43,351 | ₩38,533 | ₩42,604 | +4.62% | 466.9만 |
|---|
| 2025.10.16 | ₩43,979 | ₩44,392 | ₩41,283 | ₩41,563 | -5.49% | 398.9만 |
|---|
| 2025.10.15 | ₩40,041 | ₩44,085 | ₩38,943 | ₩43,979 | +9.83% | 678.6만 |
|---|
| 2025.10.14 | ₩37,105 | ₩39,160 | ₩35,586 | ₩38,013 | +2.45% | 411.4만 |
|---|
| 2025.10.13 | ₩38,039 | ₩39,267 | ₩36,707 | ₩38,840 | +2.11% | 452.8만 |
|---|
| 2025.10.10 | ₩44,259 | ₩46,982 | ₩36,197 | ₩36,237 | -18.12% | 879.7만 |
|---|