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 | ₩151,522 | ₩157,100 | ₩145,649 | ₩147,016 | -2.97% | 1447.2만 |
| 2026.10.08 | ₩157,475 | ₩160,787 | ₩140,634 | ₩142,001 | -9.83% | 1941.9만 |
| 2026.10.07 | ₩169,114 | ₩171,488 | ₩160,546 | ₩164,314 | -2.84% | 1076.6만 |
| 2026.10.06 | ₩168,947 | ₩175,859 | ₩166,674 | ₩174,532 | +3.31% | 1252.5만 |
| 2026.10.05 | ₩158,897 | ₩163,476 | ₩151,254 | ₩163,013 | +2.59% | 935.4만 |
| 2026.10.02 | ₩147,834 | ₩157,824 | ₩142,564 | ₩154,995 | +4.84% | 1106.6만 |
| 2026.10.01 | ₩133,648 | ₩145,193 | ₩131,100 | ₩143,905 | +7.68% | 1130.8만 |
| 2026.09.30 | ₩136,638 | ₩139,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,276 |
| ₩133,098 |
| -2.59% |
| 582.7만 |
| 2026.09.29 | ₩132,441 | ₩139,226 | ₩130,644 | ₩134,988 | +1.92% | 728.8만 |
|---|
| 2026.09.28 | ₩134,211 | ₩137,348 | ₩125,535 | ₩129,826 | -3.27% | 819.6만 |
|---|
| 2026.09.25 | ₩136,383 | ₩140,835 | ₩134,050 | ₩135,967 | -0.30% | 551.1만 |
|---|
| 2026.09.24 | ₩132,655 | ₩138,890 | ₩130,858 | ₩135,471 | +2.12% | 555.1만 |
|---|
| 2026.09.23 | ₩142,940 | ₩143,905 | ₩134,653 | ₩135,511 | -5.20% | 660.2만 |
|---|
| 2026.09.22 | ₩143,382 | ₩148,491 | ₩139,320 | ₩143,476 | +0.07% | 748.1만 |
|---|
| 2026.09.21 | ₩145,085 | ₩147,137 | ₩140,687 | ₩145,716 | +0.43% | 816.1만 |
|---|
| 2026.09.18 | ₩135,525 | ₩141,378 | ₩132,099 | ₩141,022 | +4.06% | 992만 |
|---|
| 2026.09.17 | ₩135,062 | ₩137,237 | ₩129,209 | ₩131,489 | -2.65% | 781.9만 |
|---|
| 2026.09.16 | ₩131,676 | ₩133,554 | ₩126,045 | ₩129,719 | -1.49% | 710.1만 |
|---|
| 2026.09.15 | ₩130,054 | ₩133,808 | ₩127,493 | ₩127,774 | -1.75% | 459.9만 |
|---|
| 2026.09.14 | ₩129,759 | ₩135,605 | ₩128,284 | ₩128,405 | -1.04% | 851.9만 |
|---|
| 2026.09.11 | ₩140,137 | ₩145,716 | ₩139,561 | ₩141,277 | +0.81% | 500.1만 |
|---|
| 2026.09.10 | ₩140,124 | ₩147,204 | ₩138,099 | ₩138,502 | -1.16% | 570.4만 |
|---|
| 2026.09.09 | ₩148,545 | ₩152,380 | ₩144,308 | ₩144,723 | -2.57% | 597.7만 |
|---|
| 2026.09.08 | ₩145,340 | ₩156,751 | ₩144,549 | ₩149,577 | +2.92% | 1208.1만 |
|---|
| 2026.09.04 | ₩136,651 | ₩142,886 | ₩134,814 | ₩141,505 | +3.55% | 684만 |
|---|
| 2026.09.03 | ₩136,638 | ₩138,300 | ₩130,014 | ₩134,600 | -1.49% | 591.8만 |
|---|
| 2026.09.02 | ₩136,892 | ₩140,446 | ₩135,163 | ₩138,287 | +1.02% | 409.2만 |
|---|
| 2026.09.01 | ₩140,057 | ₩141,787 | ₩135,739 | ₩138,636 | -1.01% | 489.4만 |
|---|
| 2026.08.31 | ₩144,174 | ₩145,716 | ₩139,529 | ₩144,402 | +0.16% | 461만 |
|---|
| 2026.08.28 | ₩148,116 | ₩148,706 | ₩140,996 | ₩142,444 | -3.83% | 571.7만 |
|---|
| 2026.08.27 | ₩156,926 | ₩159,433 | ₩149,242 | ₩151,897 | -3.20% | 625.4만 |
|---|
| 2026.08.26 | ₩148,290 | ₩153,144 | ₩147,512 | ₩152,541 | +2.87% | 487.9만 |
|---|
| 2026.08.25 | ₩149,879 | ₩154,311 | ₩147,821 | ₩151,723 | +1.23% | 673.6만 |
|---|
| 2026.08.24 | ₩146,326 | ₩150,798 | ₩136,906 | ₩144,321 | -1.37% | 1501.7만 |
|---|
| 2026.08.21 | ₩173,470 | ₩179,305 | ₩163,442 | ₩167,371 | -3.52% | 974.8만 |
|---|
| 2026.08.20 | ₩163,476 | ₩174,974 | ₩159,031 | ₩173,110 | +5.89% | 951.9만 |
|---|
| 2026.08.19 | ₩182,161 | ₩185,795 | ₩162,919 | ₩163,845 | -10.06% | 1234.7만 |
|---|
| 2026.08.18 | ₩196,040 | ₩203,028 | ₩175,953 | ₩176,208 | -10.12% | 1465.2만 |
|---|
| 2026.08.17 | ₩204,675 | ₩215,871 | ₩197,580 | ₩207,692 | +1.47% | 1290.4만 |
|---|
| 2026.08.14 | ₩174,840 | ₩205,681 | ₩174,773 | ₩201,510 | +15.25% | 1877.5만 |
|---|
| 2026.08.13 | ₩182,148 | ₩193,787 | ₩173,875 | ₩174,424 | -4.24% | 1070.1만 |
|---|
| 2026.08.12 | ₩190,006 | ₩191,481 | ₩173,097 | ₩185,151 | -2.55% | 1318.9만 |
|---|
| 2026.08.11 | ₩179,640 | ₩184,012 | ₩170,965 | ₩180,123 | +0.27% | 921.1만 |
|---|
| 2026.08.10 | ₩190,032 | ₩199,660 | ₩172,708 | ₩178,085 | -6.29% | 1850.9만 |
|---|
| 2026.08.07 | ₩191,051 | ₩200,263 | ₩174,987 | ₩181,866 | -4.81% | 2410.2만 |
|---|
| 2026.08.06 | ₩162,758 | ₩180,069 | ₩159,406 | ₩166,567 | +2.34% | 1537.7만 |
|---|
| 2026.08.05 | ₩172,239 | ₩188,182 | ₩171,635 | ₩172,386 | +0.09% | 1248만 |
|---|
| 2026.08.04 | ₩172,406 | ₩182,724 | ₩165,601 | ₩176,503 | +2.38% | 2101.4만 |
|---|
| 2026.08.03 | ₩120,413 | ₩148,773 | ₩118,174 | ₩147,781 | +22.73% | 1205.6만 |
|---|
| 2026.07.31 | ₩134,224 | ₩138,385 | ₩122,062 | ₩126,474 | -5.77% | 974만 |
|---|
| 2026.07.30 | ₩111,764 | ₩121,593 | ₩111,027 | ₩120,828 | +8.11% | 1094.9만 |
|---|
| 2026.07.29 | ₩118,254 | ₩118,375 | ₩101,922 | ₩102,606 | -13.23% | 1220.4만 |
|---|
| 2026.07.28 | ₩124,637 | ₩125,173 | ₩109,337 | ₩118,187 | -5.17% | 1084만 |
|---|
| 2026.07.27 | ₩134,841 | ₩138,043 | ₩123,658 | ₩131,167 | -2.72% | 666.2만 |
|---|
| 2026.07.24 | ₩146,125 | ₩147,110 | ₩133,393 | ₩134,291 | -8.10% | 710.4만 |
|---|
| 2026.07.23 | ₩145,602 | ₩160,533 | ₩145,045 | ₩150,208 | +3.16% | 628.9만 |
|---|
| 2026.07.22 | ₩154,183 | ₩157,542 | ₩147,512 | ₩148,196 | -3.88% | 807.3만 |
|---|
| 2026.07.21 | ₩144,469 | ₩161,176 | ₩144,013 | ₩159,916 | +10.69% | 1028.5만 |
|---|
| 2026.07.20 | ₩140,607 | ₩143,905 | ₩136,852 | ₩138,140 | -1.75% | 516.4만 |
|---|
| 2026.07.17 | ₩128,874 | ₩142,377 | ₩122,694 | ₩137,322 | +6.55% | 963.8만 |
|---|
| 2026.07.16 | ₩140,795 | ₩143,624 | ₩131,261 | ₩134,412 | -4.53% | 996.7만 |
|---|
| 2026.07.15 | ₩165,983 | ₩166,848 | ₩142,269 | ₩146,279 | -11.87% | 1032.4만 |
|---|
| 2026.07.14 | ₩160,130 | ₩172,105 | ₩157,824 | ₩168,216 | +5.05% | 998.7만 |
|---|
| 2026.07.13 | ₩155,430 | ₩157,678 | ₩146,440 | ₩150,020 | -3.48% | 659.9만 |
|---|
| 2026.07.10 | ₩159,178 | ₩167,318 | ₩151,657 | ₩160,801 | +1.02% | 673.8만 |
|---|
| 2026.07.09 | ₩160,238 | ₩170,978 | ₩158,468 | ₩163,871 | +2.27% | 921.2만 |
|---|
| 2026.07.08 | ₩151,549 | ₩158,360 | ₩148,169 | ₩153,453 | +1.26% | 628.9만 |
|---|
| 2026.07.07 | ₩158,427 | ₩169,208 | ₩149,510 | ₩153,412 | -3.17% | 926.6만 |
|---|
| 2026.07.06 | ₩161,183 | ₩174,061 | ₩156,215 | ₩165,413 | +2.62% | 812.1만 |
|---|
| 2026.07.02 | ₩182,161 | ₩186,747 | ₩152,073 | ₩162,182 | -10.97% | 1598.7만 |
|---|
| 2026.07.01 | ₩192,500 | ₩197,836 | ₩183,247 | ₩186,385 | -3.18% | 647.8만 |
|---|
| 2026.06.30 | ₩196,442 | ₩204,125 | ₩193,331 | ₩198,668 | +1.13% | 749.3만 |
|---|
| 2026.06.29 | ₩181,593 | ₩201,671 | ₩174,706 | ₩201,269 | +10.84% | 1032.2만 |
|---|
| 2026.06.26 | ₩176,570 | ₩188,839 | ₩170,308 | ₩181,947 | +3.05% | 2018.8만 |
|---|
| 2026.06.25 | ₩202,731 | ₩204,353 | ₩180,096 | ₩185,768 | -8.37% | 1330.2만 |
|---|
| 2026.06.24 | ₩200,478 | ₩201,591 | ₩184,642 | ₩197,072 | -1.70% | 1061만 |
|---|
| 2026.06.23 | ₩211,862 | ₩215,878 | ₩194,779 | ₩197,702 | -6.68% | 1359.2만 |
|---|
| 2026.06.22 | ₩218,453 | ₩237,554 | ₩208,832 | ₩229,602 | +5.10% | 1453.7만 |
|---|
| 2026.06.18 | ₩234,188 | ₩234,336 | ₩211,916 | ₩217,025 | -7.33% | 1672.6만 |
|---|
| 2026.06.17 | ₩234,275 | ₩238,130 | ₩222,308 | ₩224,386 | -4.22% | 1000.6만 |
|---|
| 2026.06.16 | ₩260,416 | ₩263,487 | ₩227,779 | ₩229,039 | -12.05% | 1311만 |
|---|
| 2026.06.15 | ₩237,701 | ₩261,435 | ₩236,803 | ₩256,849 | +8.06% | 1461.2만 |
|---|
| 2026.06.12 | ₩232,163 | ₩241,228 | ₩219,452 | ₩226,679 | -2.36% | 1268.7만 |
|---|
| 2026.06.11 | ₩224,674 | ₩234,926 | ₩217,360 | ₩231,681 | +3.12% | 1444.9만 |
|---|
| 2026.06.10 | ₩230,353 | ₩247,946 | ₩224,493 | ₩234,832 | +1.94% | 1704.1만 |
|---|
| 2026.06.09 | ₩271,941 | ₩278,371 | ₩215,711 | ₩218,406 | -19.69% | 2696.9만 |
|---|
| 2026.06.08 | ₩247,731 | ₩272,471 | ₩237,406 | ₩263,675 | +6.44% | 1490.6만 |
|---|
| 2026.06.05 | ₩256,675 | ₩279,578 | ₩233,625 | ₩237,339 | -7.53% | 1982.8만 |
|---|
| 2026.06.04 | ₩232,599 | ₩281,106 | ₩229,417 | ₩272,055 | +16.96% | 1452.9만 |
|---|
| 2026.06.03 | ₩268,850 | ₩274,885 | ₩242,099 | ₩246,819 | -8.19% | 994.9만 |
|---|
| 2026.06.02 | ₩261,690 | ₩275,917 | ₩252,357 | ₩271,358 | +3.69% | 1272.4만 |
|---|
| 2026.06.01 | ₩200,129 | ₩257,426 | ₩199,861 | ₩248,965 | +24.40% | 1604.6만 |
|---|
| 2026.05.29 | ₩226,009 | ₩226,612 | ₩205,292 | ₩212,412 | -6.02% | 1192.2만 |
|---|
| 2026.05.28 | ₩242,703 | ₩245,707 | ₩223,515 | ₩226,639 | -6.62% | 1001.8만 |
|---|
| 2026.05.27 | ₩231,312 | ₩254,664 | ₩224,333 | ₩241,134 | +4.25% | 1025.9만 |
|---|
| 2026.05.26 | ₩250,380 | ₩261,422 | ₩236,816 | ₩238,171 | -4.88% | 1131.9만 |
|---|
| 2026.05.22 | ₩236,320 | ₩244,661 | ₩223,474 | ₩243,360 | +2.98% | 1030.2만 |
|---|
| 2026.05.21 | ₩223,944 | ₩244,285 | ₩219,452 | ₩237,085 | +5.87% | 986.9만 |
|---|
| 2026.05.20 | ₩237,339 | ₩240,450 | ₩217,923 | ₩221,597 | -6.63% | 978.5만 |
|---|
| 2026.05.19 | ₩224,393 | ₩235,985 | ₩214,678 | ₩229,736 | +2.38% | 898만 |
|---|
| 2026.05.18 | ₩260,698 | ₩261,113 | ₩222,046 | ₩232,324 | -10.88% | 1321.9만 |
|---|
| 2026.05.15 | ₩256,447 | ₩268,998 | ₩249,474 | ₩255,254 | -0.47% | 846.8만 |
|---|
| 2026.05.14 | ₩290,144 | ₩293,577 | ₩266,946 | ₩272,967 | -5.92% | 1210.4만 |
|---|
| 2026.05.13 | ₩274,885 | ₩313,328 | ₩257,103 | ₩299,155 | +8.83% | 1845만 |
|---|
| 2026.05.12 | ₩238,680 | ₩278,907 | ₩232,646 | ₩252,465 | +5.78% | 1639.1만 |
|---|
| 2026.05.11 | ₩204,165 | ₩256,058 | ₩201,859 | ₩247,932 | +21.44% | 1666만 |
|---|
| 2026.05.08 | ₩233,109 | ₩238,519 | ₩192,526 | ₩199,714 | -14.33% | 2077.9만 |
|---|
| 2026.05.07 | ₩231,439 | ₩231,439 | ₩204,078 | ₩211,259 | -8.72% | 1449.5만 |
|---|
| 2026.05.06 | ₩250,695 | ₩251,995 | ₩226,934 | ₩239,404 | -4.50% | 910.8만 |
|---|
| 2026.05.05 | ₩235,020 | ₩253,330 | ₩233,585 | ₩242,126 | +3.02% | 798.4만 |
|---|
| 2026.05.04 | ₩251,814 | ₩254,101 | ₩231,439 | ₩231,949 | -7.89% | 1018만 |
|---|
| 2026.05.01 | ₩218,131 | ₩257,278 | ₩211,889 | ₩246,069 | +12.81% | 1319.7만 |
|---|
| 2026.04.30 | ₩210,588 | ₩222,280 | ₩200,773 | ₩220,390 | +4.65% | 883.8만 |
|---|
| 2026.04.29 | ₩192,728 | ₩206,926 | ₩185,178 | ₩204,930 | +6.33% | 960.4만 |
|---|
| 2026.04.28 | ₩185,909 | ₩196,978 | ₩181,558 | ₩184,052 | -1.00% | 715.8만 |
|---|
| 2026.04.27 | ₩205,292 | ₩205,761 | ₩189,845 | ₩195,476 | -4.78% | 944.3만 |
|---|
| 2026.04.24 | ₩190,435 | ₩221,074 | ₩187,726 | ₩217,454 | +14.19% | 1392.4만 |
|---|
| 2026.04.23 | ₩198,165 | ₩205,426 | ₩177,844 | ₩184,682 | -6.80% | 814.4만 |
|---|
| 2026.04.22 | ₩208,510 | ₩213,404 | ₩185,876 | ₩200,357 | -3.91% | 984만 |
|---|
| 2026.04.21 | ₩220,565 | ₩232,525 | ₩200,706 | ₩201,899 | -8.46% | 1031.5만 |
|---|
| 2026.04.20 | ₩214,531 | ₩219,358 | ₩203,347 | ₩219,197 | +2.18% | 671.1만 |
|---|
| 2026.04.17 | ₩215,375 | ₩216,515 | ₩204,487 | ₩213,766 | -0.75% | 871.3만 |
|---|
| 2026.04.16 | ₩187,726 | ₩211,058 | ₩182,845 | ₩210,950 | +12.37% | 1068.9만 |
|---|
| 2026.04.15 | ₩191,105 | ₩195,758 | ₩181,156 | ₩191,145 | +0.02% | 963.8만 |
|---|
| 2026.04.14 | ₩207,176 | ₩207,445 | ₩190,622 | ₩196,294 | -5.25% | 1076.7만 |
|---|
| 2026.04.13 | ₩199,164 | ₩208,376 | ₩192,419 | ₩205,412 | +3.14% | 1102.3만 |
|---|
| 2026.04.10 | ₩187,384 | ₩207,504 | ₩171,662 | ₩201,940 | +7.77% | 2190.2만 |
|---|
| 2026.04.09 | ₩177,971 | ₩194,565 | ₩170,442 | ₩178,742 | +0.43% | 1693만 |
|---|
| 2026.04.08 | ₩167,773 | ₩180,338 | ₩159,607 | ₩177,937 | +6.06% | 1502.9만 |
|---|
| 2026.04.07 | ₩145,930 | ₩159,165 | ₩145,863 | ₩157,743 | +8.10% | 1227.1만 |
|---|
| 2026.04.06 | ₩147,559 | ₩157,194 | ₩140,929 | ₩144,080 | -2.36% | 1699.4만 |
|---|
| 2026.04.02 | ₩109,417 | ₩141,559 | ₩109,297 | ₩139,333 | +27.34% | 2004.4만 |
|---|
| 2026.04.01 | ₩120,882 | ₩128,472 | ₩113,977 | ₩115,787 | -4.22% | 1278.9만 |
|---|
| 2026.03.31 | ₩116,236 | ₩117,423 | ₩105,361 | ₩113,427 | -2.42% | 1309.4만 |
|---|
| 2026.03.30 | ₩133,741 | ₩134,767 | ₩109,833 | ₩114,231 | -14.59% | 1358.5만 |
|---|
| 2026.03.27 | ₩135,699 | ₩136,101 | ₩126,286 | ₩131,690 | -2.95% | 760.1만 |
|---|
| 2026.03.26 | ₩148,840 | ₩149,725 | ₩129,672 | ₩130,630 | -12.23% | 961.7만 |
|---|
| 2026.03.25 | ₩147,660 | ₩159,232 | ₩146,172 | ₩153,412 | +3.90% | 1131.3만 |
|---|
| 2026.03.24 | ₩129,652 | ₩154,163 | ₩129,202 | ₩152,729 | +17.80% | 1689.6만 |
|---|
| 2026.03.23 | ₩120,681 | ₩128,847 | ₩113,869 | ₩128,405 | +6.40% | 1073만 |
|---|
| 2026.03.20 | ₩136,752 | ₩137,697 | ₩113,440 | ₩117,382 | -14.16% | 1220.5만 |
|---|
| 2026.03.19 | ₩119,508 | ₩136,906 | ₩118,670 | ₩136,665 | +14.36% | 1129.4만 |
|---|
| 2026.03.18 | ₩127,841 | ₩134,184 | ₩122,330 | ₩124,208 | -2.84% | 1533.1만 |
|---|
| 2026.03.17 | ₩120,775 | ₩123,162 | ₩114,084 | ₩115,760 | -4.15% | 1665만 |
|---|
| 2026.03.16 | ₩134,090 | ₩135,860 | ₩124,570 | ₩126,138 | -5.93% | 1081.6만 |
|---|
| 2026.03.13 | ₩139,950 | ₩141,311 | ₩126,246 | ₩129,813 | -7.24% | 1496.2만 |
|---|
| 2026.03.12 | ₩154,914 | ₩156,765 | ₩140,768 | ₩142,390 | -8.08% | 1539.8만 |
|---|
| 2026.03.11 | ₩158,964 | ₩172,922 | ₩152,702 | ₩170,308 | +7.14% | 1031만 |
|---|
| 2026.03.10 | ₩150,315 | ₩170,817 | ₩150,194 | ₩161,565 | +7.48% | 1361.7만 |
|---|
| 2026.03.09 | ₩127,620 | ₩148,666 | ₩125,683 | ₩148,330 | +16.23% | 1383.8만 |
|---|
| 2026.03.06 | ₩131,408 | ₩153,707 | ₩127,479 | ₩128,163 | -2.47% | 1524.1만 |
|---|
| 2026.03.05 | ₩130,724 | ₩137,147 | ₩122,491 | ₩135,619 | +3.74% | 1021.8만 |
|---|
| 2026.03.04 | ₩135,699 | ₩136,097 | ₩123,658 | ₩133,701 | -1.47% | 1047.5만 |
|---|
| 2026.03.03 | ₩122,692 | ₩130,604 | ₩115,384 | ₩127,841 | +4.20% | 1698.3만 |
|---|
| 2026.03.02 | ₩144,214 | ₩147,499 | ₩125,750 | ₩137,456 | -4.69% | 2711.3만 |
|---|
| 2026.02.27 | ₩88,406 | ₩113,051 | ₩87,920 | ₩112,944 | +27.76% | 2488.6만 |
|---|
| 2026.02.26 | ₩78,188 | ₩79,086 | ₩70,867 | ₩71,993 | -7.92% | 550.8만 |
|---|
| 2026.02.25 | ₩76,699 | ₩79,448 | ₩76,229 | ₩77,933 | +1.61% | 364.9만 |
|---|
| 2026.02.24 | ₩70,907 | ₩75,908 | ₩68,386 | ₩75,452 | +6.41% | 419.8만 |
|---|
| 2026.02.23 | ₩67,742 | ₩73,863 | ₩66,978 | ₩72,355 | +6.81% | 623.9만 |
|---|
| 2026.02.20 | ₩61,681 | ₩72,811 | ₩61,628 | ₩69,298 | +12.35% | 798만 |
|---|
| 2026.02.19 | ₩57,994 | ₩63,022 | ₩57,270 | ₩62,995 | +8.62% | 320.8만 |
|---|
| 2026.02.18 | ₩59,456 | ₩59,905 | ₩57,069 | ₩58,249 | -2.03% | 185.9만 |
|---|
| 2026.02.17 | ₩57,927 | ₩60,998 | ₩55,138 | ₩58,879 | +1.64% | 332.7만 |
|---|
| 2026.02.13 | ₩59,134 | ₩62,569 | ₩56,385 | ₩59,616 | +0.82% | 274.5만 |
|---|
| 2026.02.12 | ₩65,516 | ₩65,637 | ₩57,002 | ₩58,986 | -9.97% | 420만 |
|---|
| 2026.02.11 | ₩65,858 | ₩68,118 | ₩60,743 | ₩64,900 | -1.46% | 353.8만 |
|---|
| 2026.02.10 | ₩63,726 | ₩67,179 | ₩63,063 | ₩65,020 | +2.03% | 435.2만 |
|---|
| 2026.02.09 | ₩58,524 | ₩65,878 | ₩57,806 | ₩64,243 | +9.77% | 596.2만 |
|---|
| 2026.02.06 | ₩53,837 | ₩60,059 | ₩53,153 | ₩59,402 | +10.34% | 541만 |
|---|
| 2026.02.05 | ₩51,725 | ₩54,172 | ₩49,637 | ₩51,129 | -1.15% | 384.9만 |
|---|
| 2026.02.04 | ₩63,022 | ₩63,036 | ₩50,941 | ₩53,502 | -15.11% | 720.6만 |
|---|
| 2026.02.03 | ₩61,950 | ₩63,612 | ₩56,653 | ₩61,842 | -0.17% | 565.9만 |
|---|
| 2026.02.02 | ₩56,331 | ₩65,852 | ₩56,331 | ₩59,214 | +5.12% | 888.9만 |
|---|
| 2026.01.30 | ₩55,071 | ₩64,779 | ₩54,642 | ₩58,477 | +6.18% | 1200.1만 |
|---|
| 2026.01.29 | ₩57,565 | ₩57,659 | ₩49,814 | ₩53,059 | -7.83% | 857.2만 |
|---|
| 2026.01.28 | ₩50,780 | ₩62,084 | ₩50,492 | ₩60,649 | +19.43% | 1171.8만 |
|---|
| 2026.01.27 | ₩48,259 | ₩50,954 | ₩47,066 | ₩50,136 | +3.89% | 313.4만 |
|---|
| 2026.01.26 | ₩47,696 | ₩49,277 | ₩46,315 | ₩46,784 | -1.91% | 324.3만 |
|---|
| 2026.01.23 | ₩50,820 | ₩50,820 | ₩47,843 | ₩47,897 | -5.75% | 297.6만 |
|---|
| 2026.01.22 | ₩53,623 | ₩55,500 | ₩50,968 | ₩51,155 | -4.60% | 426.9만 |
|---|
| 2026.01.21 | ₩52,845 | ₩53,636 | ₩47,656 | ₩51,464 | -2.61% | 345만 |
|---|
| 2026.01.20 | ₩47,669 | ₩53,556 | ₩47,428 | ₩52,644 | +10.44% | 409만 |
|---|
| 2026.01.16 | ₩51,088 | ₩53,703 | ₩49,613 | ₩49,667 | -2.78% | 425.8만 |
|---|
| 2026.01.15 | ₩47,340 | ₩51,906 | ₩47,186 | ₩49,613 | +4.80% | 569.1만 |
|---|
| 2026.01.14 | ₩45,711 | ₩46,321 | ₩44,625 | ₩46,221 | +1.11% | 208.8만 |
|---|
| 2026.01.13 | ₩45,457 | ₩46,958 | ₩44,424 | ₩45,832 | +0.83% | 316.9만 |
|---|
| 2026.01.12 | ₩44,451 | ₩46,181 | ₩43,713 | ₩45,215 | +1.72% | 384.9만 |
|---|
| 2026.01.09 | ₩43,780 | ₩46,248 | ₩42,720 | ₩45,644 | +4.26% | 554.6만 |
|---|
| 2026.01.08 | ₩50,834 | ₩50,954 | ₩42,466 | ₩44,263 | -12.93% | 857.9만 |
|---|
| 2026.01.07 | ₩50,337 | ₩52,966 | ₩49,359 | ₩51,028 | +1.37% | 381.4만 |
|---|
| 2026.01.06 | ₩46,945 | ₩52,550 | ₩45,617 | ₩51,772 | +10.28% | 506.2만 |
|---|
| 2026.01.05 | ₩55,051 | ₩55,446 | ₩46,677 | ₩46,918 | -14.77% | 661만 |
|---|
| 2026.01.02 | ₩48,735 | ₩53,770 | ₩47,951 | ₩53,100 | +8.96% | 485.8만 |
|---|
| 2025.12.31 | ₩47,937 | ₩48,272 | ₩46,663 | ₩46,744 | -2.49% | 274.4만 |
|---|
| 2025.12.30 | ₩49,090 | ₩50,592 | ₩48,085 | ₩48,299 | -1.61% | 231.3만 |
|---|
| 2025.12.29 | ₩48,943 | ₩52,590 | ₩48,608 | ₩49,278 | +0.68% | 374.4만 |
|---|
| 2025.12.26 | ₩54,977 | ₩55,245 | ₩49,747 | ₩49,841 | -9.34% | 382.5만 |
|---|
| 2025.12.24 | ₩54,615 | ₩55,607 | ₩53,594 | ₩54,977 | +0.66% | 237만 |
|---|
| 2025.12.23 | ₩50,471 | ₩56,264 | ₩49,962 | ₩54,494 | +7.97% | 934.3만 |
|---|
| 2025.12.22 | ₩43,298 | ₩53,100 | ₩43,298 | ₩52,422 | +21.07% | 977.3만 |
|---|
| 2025.12.19 | ₩39,898 | ₩42,815 | ₩39,329 | ₩41,997 | +5.26% | 512.4만 |
|---|
| 2025.12.18 | ₩37,813 | ₩39,959 | ₩37,250 | ₩39,221 | +3.72% | 453.7만 |
|---|
| 2025.12.17 | ₩39,798 | ₩40,763 | ₩35,936 | ₩36,392 | -8.56% | 340.1만 |
|---|
| 2025.12.16 | ₩39,315 | ₩40,380 | ₩37,237 | ₩38,832 | -1.23% | 406.8만 |
|---|
| 2025.12.15 | ₩45,162 | ₩45,457 | ₩39,811 | ₩40,093 | -11.22% | 442.2만 |
|---|
| 2025.12.12 | ₩47,461 | ₩47,589 | ₩42,828 | ₩42,989 | -9.42% | 543.7만 |
|---|
| 2025.12.11 | ₩47,300 | ₩49,680 | ₩45,175 | ₩48,701 | +2.96% | 1194.9만 |
|---|
| 2025.12.10 | ₩39,630 | ₩47,910 | ₩39,329 | ₩46,905 | +18.36% | 985만 |
|---|
| 2025.12.09 | ₩36,714 | ₩40,884 | ₩36,432 | ₩40,737 | +10.96% | 581만 |
|---|
| 2025.12.08 | ₩36,861 | ₩37,518 | ₩35,963 | ₩37,331 | +1.27% | 411.9만 |
|---|
| 2025.12.05 | ₩35,319 | ₩36,245 | ₩34,595 | ₩35,655 | +0.95% | 287.9만 |
|---|
| 2025.12.04 | ₩33,911 | ₩35,266 | ₩33,295 | ₩35,185 | +3.76% | 349.2만 |
|---|
| 2025.12.03 | ₩35,011 | ₩35,453 | ₩33,549 | ₩34,394 | -1.76% | 281.7만 |
|---|
| 2025.12.02 | ₩36,003 | ₩37,411 | ₩34,877 | ₩34,890 | -3.09% | 347.2만 |
|---|
| 2025.12.01 | ₩34,568 | ₩36,137 | ₩34,462 | ₩35,574 | +2.91% | 369.4만 |
|---|
| 2025.11.28 | ₩34,340 | ₩36,593 | ₩34,273 | ₩35,909 | +4.57% | 358.8만 |
|---|
| 2025.11.26 | ₩31,444 | ₩35,775 | ₩31,002 | ₩34,287 | +9.04% | 754.4만 |
|---|
| 2025.11.25 | ₩29,446 | ₩30,640 | ₩28,695 | ₩30,479 | +3.51% | 235.7만 |
|---|
| 2025.11.24 | ₩27,904 | ₩30,703 | ₩27,663 | ₩30,130 | +7.98% | 439.3만 |
|---|
| 2025.11.21 | ₩25,853 | ₩27,891 | ₩24,807 | ₩27,596 | +6.74% | 595.5만 |
|---|
| 2025.11.20 | ₩29,902 | ₩30,599 | ₩26,007 | ₩26,134 | -12.60% | 635.4만 |
|---|
| 2025.11.19 | ₩27,944 | ₩28,749 | ₩27,542 | ₩27,985 | +0.14% | 341.5만 |
|---|
| 2025.11.18 | ₩28,306 | ₩29,808 | ₩27,877 | ₩28,011 | -1.04% | 311.5만 |
|---|
| 2025.11.17 | ₩28,722 | ₩30,841 | ₩28,159 | ₩29,004 | +0.98% | 484.6만 |
|---|
| 2025.11.14 | ₩26,335 | ₩29,563 | ₩25,745 | ₩28,782 | +9.29% | 660.8만 |
|---|
| 2025.11.13 | ₩31,458 | ₩31,458 | ₩26,711 | ₩28,038 | -10.87% | 772.2만 |
|---|
| 2025.11.12 | ₩32,503 | ₩33,080 | ₩31,444 | ₩32,101 | -1.24% | 448.3만 |
|---|
| 2025.11.11 | ₩33,147 | ₩33,350 | ₩31,538 | ₩31,846 | -3.92% | 606.7만 |
|---|
| 2025.11.10 | ₩37,559 | ₩37,612 | ₩32,249 | ₩34,086 | -9.25% | 930.9만 |
|---|
| 2025.11.07 | ₩33,523 | ₩40,562 | ₩33,201 | ₩38,310 | +14.28% | 1011.9만 |
|---|
| 2025.11.06 | ₩42,212 | ₩42,332 | ₩38,430 | ₩39,020 | -7.56% | 733.9만 |
|---|
| 2025.11.05 | ₩41,219 | ₩43,177 | ₩39,959 | ₩42,252 | +2.50% | 493.1만 |
|---|
| 2025.11.04 | ₩41,568 | ₩42,386 | ₩37,813 | ₩39,557 | -4.84% | 771.7만 |
|---|
| 2025.11.03 | ₩48,460 | ₩49,613 | ₩44,022 | ₩44,303 | -8.58% | 469.5만 |
|---|
| 2025.10.31 | ₩47,870 | ₩48,912 | ₩45,832 | ₩47,682 | -0.39% | 396만 |
|---|
| 2025.10.30 | ₩46,248 | ₩48,675 | ₩45,725 | ₩47,025 | +1.68% | 359만 |
|---|
| 2025.10.29 | ₩50,056 | ₩52,282 | ₩46,596 | ₩47,575 | -4.96% | 700.1만 |
|---|
| 2025.10.28 | ₩49,332 | ₩50,431 | ₩46,945 | ₩49,439 | +0.22% | 531.3만 |
|---|
| 2025.10.27 | ₩46,932 | ₩50,521 | ₩46,100 | ₩49,908 | +6.34% | 532.8만 |
|---|
| 2025.10.24 | ₩43,083 | ₩46,115 | ₩42,238 | ₩45,604 | +5.85% | 446.2만 |
|---|
| 2025.10.23 | ₩40,093 | ₩43,016 | ₩40,026 | ₩42,104 | +5.02% | 394.3만 |
|---|
| 2025.10.22 | ₩43,392 | ₩44,051 | ₩38,685 | ₩40,193 | -7.37% | 526.9만 |
|---|
| 2025.10.21 | ₩45,604 | ₩47,361 | ₩43,861 | ₩44,786 | -1.79% | 413.4만 |
|---|
| 2025.10.20 | ₩44,102 | ₩48,071 | ₩43,713 | ₩45,778 | +3.80% | 647.5만 |
|---|
| 2025.10.17 | ₩40,911 | ₩43,552 | ₩38,712 | ₩42,802 | +4.62% | 466.9만 |
|---|
| 2025.10.16 | ₩44,183 | ₩44,598 | ₩41,474 | ₩41,756 | -5.49% | 398.9만 |
|---|
| 2025.10.15 | ₩40,227 | ₩44,290 | ₩39,123 | ₩44,183 | +9.83% | 678.6만 |
|---|
| 2025.10.14 | ₩37,277 | ₩39,342 | ₩35,751 | ₩38,189 | +2.45% | 411.4만 |
|---|
| 2025.10.13 | ₩38,216 | ₩39,449 | ₩36,877 | ₩39,020 | +2.11% | 452.8만 |
|---|
| 2025.10.10 | ₩44,464 | ₩47,200 | ₩36,365 | ₩36,405 | -18.12% | 879.7만 |
|---|