시장 데이터를 불러오는 중
전체 종목
에이에이온 과거 주가
AAON, Inc. - Common Stock · AAON · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AAON, Inc. - Common Stock · AAON · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩116,739 | ₩117,999 | ₩113,990 | ₩115,532 | -1.03% | 52.2만 |
| 2026.10.08 | ₩115,612 | ₩118,093 | ₩112,957 | ₩115,250 | -0.31% | 87.1만 |
| 2026.10.07 | ₩115,787 | ₩117,409 | ₩112,569 | ₩116,833 | +0.90% | 93.4만 |
| 2026.10.06 | ₩114,432 | ₩119,756 | ₩114,312 | ₩118,093 | +3.20% | 98.8만 |
| 2026.10.05 | ₩111,308 | ₩114,634 | ₩108,894 | ₩113,105 | +1.61% | 84.3만 |
| 2026.10.02 | ₩113,467 | ₩114,647 | ₩110,463 | ₩111,657 | -1.60% | 70.7만 |
| 2026.10.01 | ₩109,686 | ₩112,461 | ₩108,613 | ₩110,329 | +0.59% | 105.3만 |
| 2026.09.30 | ₩114,245 | ₩114,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,973 |
| -2.86% |
| 97.2만 |
| 2026.09.29 | ₩116,457 | ₩117,221 | ₩113,306 | ₩114,124 | -2.00% | 93.6만 |
|---|
| 2026.09.28 | ₩118,804 | ₩122,719 | ₩110,906 | ₩114,432 | -3.68% | 173.3만 |
|---|
| 2026.09.25 | ₩113,641 | ₩120,681 | ₩113,239 | ₩119,474 | +5.13% | 194.7만 |
|---|
| 2026.09.24 | ₩107,808 | ₩113,668 | ₩107,312 | ₩112,998 | +4.81% | 131.6만 |
|---|
| 2026.09.23 | ₩105,475 | ₩113,413 | ₩104,630 | ₩110,437 | +4.70% | 191.6만 |
|---|
| 2026.09.22 | ₩103,370 | ₩107,165 | ₩102,646 | ₩106,293 | +2.83% | 102.2만 |
|---|
| 2026.09.21 | ₩103,652 | ₩104,255 | ₩101,962 | ₩102,445 | -1.16% | 85.8만 |
|---|
| 2026.09.18 | ₩103,035 | ₩103,585 | ₩101,265 | ₩102,927 | -0.10% | 149.2만 |
|---|
| 2026.09.17 | ₩106,253 | ₩106,575 | ₩102,284 | ₩102,485 | -3.55% | 107.5만 |
|---|
| 2026.09.16 | ₩100,165 | ₩103,075 | ₩99,750 | ₩101,318 | +1.15% | 101.1만 |
|---|
| 2026.09.15 | ₩102,700 | ₩103,531 | ₩99,334 | ₩99,656 | -2.96% | 121.4만 |
|---|
| 2026.09.14 | ₩101,117 | ₩102,820 | ₩99,575 | ₩101,292 | +0.17% | 125.1만 |
|---|
| 2026.09.11 | ₩102,941 | ₩108,962 | ₩102,941 | ₩107,004 | +3.95% | 97.6만 |
|---|
| 2026.09.10 | ₩101,774 | ₩103,491 | ₩100,232 | ₩102,606 | +0.82% | 87.3만 |
|---|
| 2026.09.09 | ₩105,301 | ₩106,722 | ₩102,123 | ₩103,276 | -1.92% | 111만 |
|---|
| 2026.09.08 | ₩107,433 | ₩109,029 | ₩105,757 | ₩106,467 | -0.90% | 125.3만 |
|---|
| 2026.09.04 | ₩104,563 | ₩109,122 | ₩104,094 | ₩106,467 | +1.82% | 141.8만 |
|---|
| 2026.09.03 | ₩100,165 | ₩105,247 | ₩98,556 | ₩104,563 | +4.39% | 124.7만 |
|---|
| 2026.09.02 | ₩100,554 | ₩101,104 | ₩98,891 | ₩100,058 | -0.49% | 99.7만 |
|---|
| 2026.09.01 | ₩100,608 | ₩102,203 | ₩99,294 | ₩101,037 | +0.43% | 77만 |
|---|
| 2026.08.31 | ₩101,238 | ₩102,834 | ₩99,642 | ₩101,868 | +0.62% | 87만 |
|---|
| 2026.08.28 | ₩104,845 | ₩105,663 | ₩101,318 | ₩101,734 | -2.97% | 73.5만 |
|---|
| 2026.08.27 | ₩108,613 | ₩109,712 | ₩104,523 | ₩104,791 | -3.52% | 108.3만 |
|---|
| 2026.08.26 | ₩103,437 | ₩107,902 | ₩103,303 | ₩106,977 | +3.42% | 125.4만 |
|---|
| 2026.08.25 | ₩104,094 | ₩104,483 | ₩100,903 | ₩102,163 | -1.85% | 97.3만 |
|---|
| 2026.08.24 | ₩106,119 | ₩106,266 | ₩99,683 | ₩102,042 | -3.84% | 179.1만 |
|---|
| 2026.08.21 | ₩109,940 | ₩110,557 | ₩105,569 | ₩106,521 | -3.11% | 98.5만 |
|---|
| 2026.08.20 | ₩108,023 | ₩109,377 | ₩106,535 | ₩108,398 | +0.35% | 85.1만 |
|---|
| 2026.08.19 | ₩111,777 | ₩111,777 | ₩106,494 | ₩108,599 | -2.84% | 96.7만 |
|---|
| 2026.08.18 | ₩116,350 | ₩116,350 | ₩109,109 | ₩110,034 | -5.43% | 152.7만 |
|---|
| 2026.08.17 | ₩117,771 | ₩118,509 | ₩114,955 | ₩118,120 | +0.30% | 93.9만 |
|---|
| 2026.08.14 | ₩116,162 | ₩119,662 | ₩115,317 | ₩117,731 | +1.35% | 85.6만 |
|---|
| 2026.08.13 | ₩114,446 | ₩122,210 | ₩114,446 | ₩117,557 | +2.72% | 174.1만 |
|---|
| 2026.08.12 | ₩118,469 | ₩119,246 | ₩112,636 | ₩114,285 | -3.53% | 134만 |
|---|
| 2026.08.11 | ₩122,076 | ₩122,759 | ₩114,044 | ₩115,022 | -5.78% | 200.6만 |
|---|
| 2026.08.10 | ₩126,045 | ₩130,698 | ₩114,942 | ₩119,662 | -5.06% | 257.8만 |
|---|
| 2026.08.07 | ₩123,028 | ₩128,552 | ₩121,003 | ₩127,158 | +3.36% | 129.8만 |
|---|
| 2026.08.06 | ₩123,430 | ₩125,334 | ₩120,775 | ₩121,056 | -1.92% | 86.7만 |
|---|
| 2026.08.05 | ₩126,635 | ₩130,805 | ₩124,851 | ₩124,905 | -1.37% | 92.1만 |
|---|
| 2026.08.04 | ₩130,443 | ₩130,443 | ₩122,505 | ₩128,123 | -1.78% | 94.1만 |
|---|
| 2026.08.03 | ₩121,030 | ₩125,052 | ₩118,603 | ₩124,114 | +2.55% | 93.2만 |
|---|
| 2026.07.31 | ₩123,725 | ₩125,213 | ₩119,380 | ₩119,421 | -3.48% | 141.3만 |
|---|
| 2026.07.30 | ₩119,112 | ₩121,767 | ₩115,760 | ₩117,449 | -1.40% | 148.8만 |
|---|
| 2026.07.29 | ₩123,416 | ₩124,020 | ₩113,521 | ₩113,802 | -7.79% | 202.6만 |
|---|
| 2026.07.28 | ₩131,515 | ₩132,240 | ₩124,838 | ₩125,696 | -4.42% | 130.8만 |
|---|
| 2026.07.27 | ₩139,185 | ₩139,293 | ₩131,810 | ₩135,458 | -2.68% | 73.9만 |
|---|
| 2026.07.24 | ₩143,222 | ₩144,924 | ₩137,375 | ₩137,670 | -3.88% | 91.3만 |
|---|
| 2026.07.23 | ₩141,478 | ₩146,708 | ₩140,446 | ₩144,388 | +2.06% | 82.9만 |
|---|
| 2026.07.22 | ₩139,722 | ₩145,126 | ₩139,668 | ₩143,704 | +2.85% | 71만 |
|---|
| 2026.07.21 | ₩143,007 | ₩144,147 | ₩139,252 | ₩141,612 | -0.98% | 117.8만 |
|---|
| 2026.07.20 | ₩150,020 | ₩150,422 | ₩136,557 | ₩139,293 | -7.15% | 138.5만 |
|---|
| 2026.07.17 | ₩146,507 | ₩153,774 | ₩141,264 | ₩149,403 | +1.98% | 174.6만 |
|---|
| 2026.07.16 | ₩149,564 | ₩151,991 | ₩144,911 | ₩151,790 | +1.49% | 113만 |
|---|
| 2026.07.15 | ₩154,284 | ₩156,081 | ₩146,842 | ₩151,669 | -1.69% | 79만 |
|---|
| 2026.07.14 | ₩155,504 | ₩158,682 | ₩147,539 | ₩151,428 | -2.62% | 83.5만 |
|---|
| 2026.07.13 | ₩151,079 | ₩153,600 | ₩147,807 | ₩150,436 | -0.43% | 68만 |
|---|
| 2026.07.10 | ₩145,595 | ₩154,311 | ₩144,214 | ₩153,077 | +5.14% | 82.9만 |
|---|
| 2026.07.09 | ₩148,920 | ₩151,723 | ₩146,641 | ₩147,834 | -0.73% | 71.8만 |
|---|
| 2026.07.08 | ₩144,723 | ₩147,231 | ₩139,427 | ₩144,790 | +0.05% | 92.9만 |
|---|
| 2026.07.07 | ₩142,202 | ₩147,941 | ₩140,111 | ₩147,419 | +3.67% | 133.5만 |
|---|
| 2026.07.06 | ₩144,656 | ₩150,771 | ₩144,589 | ₩146,627 | +1.36% | 86.5만 |
|---|
| 2026.07.02 | ₩156,108 | ₩157,569 | ₩141,089 | ₩144,308 | -7.56% | 142.3만 |
|---|
| 2026.07.01 | ₩164,354 | ₩164,998 | ₩155,504 | ₩156,108 | -5.02% | 106.6만 |
|---|
| 2026.06.30 | ₩169,691 | ₩173,150 | ₩167,237 | ₩170,107 | +0.24% | 94.7만 |
|---|
| 2026.06.29 | ₩173,647 | ₩173,647 | ₩165,454 | ₩168,565 | -2.93% | 69.6만 |
|---|
| 2026.06.26 | ₩175,363 | ₩179,184 | ₩168,927 | ₩169,999 | -3.06% | 149.9만 |
|---|
| 2026.06.25 | ₩180,391 | ₩186,023 | ₩176,757 | ₩178,688 | -0.94% | 71.1만 |
|---|
| 2026.06.24 | ₩174,277 | ₩178,286 | ₩170,898 | ₩176,462 | +1.25% | 113.1만 |
|---|
| 2026.06.23 | ₩174,706 | ₩177,777 | ₩168,913 | ₩173,580 | -0.64% | 72.7만 |
|---|
| 2026.06.22 | ₩185,379 | ₩187,552 | ₩180,177 | ₩182,577 | -1.51% | 54만 |
|---|
| 2026.06.18 | ₩185,514 | ₩186,989 | ₩180,069 | ₩183,328 | -1.18% | 131.7만 |
|---|
| 2026.06.17 | ₩175,926 | ₩184,494 | ₩174,532 | ₩178,822 | +1.65% | 76.7만 |
|---|
| 2026.06.16 | ₩176,342 | ₩182,523 | ₩174,759 | ₩175,202 | -0.65% | 76.3만 |
|---|
| 2026.06.15 | ₩179,050 | ₩180,887 | ₩175,752 | ₩176,007 | -1.70% | 85.2만 |
|---|
| 2026.06.12 | ₩173,137 | ₩177,066 | ₩168,457 | ₩170,549 | -1.49% | 105.9만 |
|---|
| 2026.06.11 | ₩165,601 | ₩173,016 | ₩163,027 | ₩172,493 | +4.16% | 94.4만 |
|---|
| 2026.06.10 | ₩172,453 | ₩175,054 | ₩159,044 | ₩162,410 | -5.82% | 95.1만 |
|---|
| 2026.06.09 | ₩179,721 | ₩185,929 | ₩166,607 | ₩173,861 | -3.26% | 116.1만 |
|---|
| 2026.06.08 | ₩184,199 | ₩184,602 | ₩176,905 | ₩177,066 | -3.87% | 73.3만 |
|---|
| 2026.06.05 | ₩189,456 | ₩190,046 | ₩176,275 | ₩177,830 | -6.14% | 125.1만 |
|---|
| 2026.06.04 | ₩193,063 | ₩195,463 | ₩185,312 | ₩192,620 | -0.23% | 102.4만 |
|---|
| 2026.06.03 | ₩193,827 | ₩201,752 | ₩189,241 | ₩198,788 | +2.56% | 119.1만 |
|---|
| 2026.06.02 | ₩188,718 | ₩199,124 | ₩187,726 | ₩192,419 | +1.96% | 122.4만 |
|---|
| 2026.06.01 | ₩185,353 | ₩189,469 | ₩182,376 | ₩185,929 | +0.31% | 113.4만 |
|---|
| 2026.05.29 | ₩190,756 | ₩191,682 | ₩184,897 | ₩187,994 | -1.45% | 104.5만 |
|---|
| 2026.05.28 | ₩186,291 | ₩192,205 | ₩177,844 | ₩190,756 | +2.40% | 93.1만 |
|---|
| 2026.05.27 | ₩192,044 | ₩195,597 | ₩186,197 | ₩187,109 | -2.57% | 102.8만 |
|---|
| 2026.05.26 | ₩184,615 | ₩190,998 | ₩184,615 | ₩189,228 | +2.50% | 115.6만 |
|---|
| 2026.05.22 | ₩179,976 | ₩183,824 | ₩172,131 | ₩180,485 | +0.28% | 94.4만 |
|---|
| 2026.05.21 | ₩178,058 | ₩179,399 | ₩171,488 | ₩177,522 | -0.30% | 104.5만 |
|---|
| 2026.05.20 | ₩178,487 | ₩179,587 | ₩172,400 | ₩179,359 | +0.49% | 88.6만 |
|---|
| 2026.05.19 | ₩175,269 | ₩180,190 | ₩169,852 | ₩174,679 | -0.34% | 107.6만 |
|---|
| 2026.05.18 | ₩182,483 | ₩182,483 | ₩175,323 | ₩179,600 | -1.58% | 94.2만 |
|---|
| 2026.05.15 | ₩183,207 | ₩183,207 | ₩174,317 | ₩181,679 | -0.83% | 115.9만 |
|---|
| 2026.05.14 | ₩183,811 | ₩189,429 | ₩178,232 | ₩187,726 | +2.13% | 100.7만 |
|---|
| 2026.05.13 | ₩179,225 | ₩186,814 | ₩172,949 | ₩181,518 | +1.28% | 153만 |
|---|
| 2026.05.12 | ₩185,044 | ₩186,466 | ₩169,181 | ₩179,225 | -3.14% | 175.2만 |
|---|
| 2026.05.11 | ₩187,270 | ₩196,335 | ₩182,429 | ₩190,006 | +1.46% | 139.9만 |
|---|
| 2026.05.08 | ₩177,669 | ₩188,826 | ₩173,378 | ₩187,270 | +5.40% | 193.7만 |
|---|
| 2026.05.07 | ₩191,749 | ₩199,794 | ₩167,921 | ₩173,311 | -9.62% | 769.8만 |
|---|
| 2026.05.06 | ₩128,418 | ₩134,077 | ₩126,487 | ₩131,810 | +2.64% | 211.8만 |
|---|
| 2026.05.05 | ₩123,698 | ₩126,930 | ₩118,656 | ₩125,589 | +1.53% | 130.6만 |
|---|
| 2026.05.04 | ₩125,522 | ₩127,104 | ₩121,633 | ₩123,229 | -1.83% | 51.5만 |
|---|
| 2026.05.01 | ₩125,173 | ₩129,450 | ₩124,355 | ₩125,495 | +0.26% | 49.1만 |
|---|
| 2026.04.30 | ₩116,041 | ₩126,299 | ₩116,041 | ₩125,119 | +7.82% | 71.1만 |
|---|
| 2026.04.29 | ₩119,018 | ₩120,011 | ₩115,800 | ₩115,948 | -2.58% | 56.8만 |
|---|
| 2026.04.28 | ₩120,708 | ₩121,767 | ₩114,821 | ₩118,106 | -2.16% | 78.3만 |
|---|
| 2026.04.27 | ₩133,420 | ₩135,431 | ₩122,035 | ₩122,880 | -7.90% | 156.8만 |
|---|
| 2026.04.24 | ₩132,883 | ₩136,745 | ₩129,236 | ₩133,540 | +0.49% | 93.3만 |
|---|
| 2026.04.23 | ₩131,810 | ₩134,801 | ₩129,571 | ₩132,360 | +0.42% | 62.4만 |
|---|
| 2026.04.22 | ₩130,027 | ₩131,690 | ₩127,868 | ₩129,880 | -0.11% | 67만 |
|---|
| 2026.04.21 | ₩132,226 | ₩134,720 | ₩127,171 | ₩128,378 | -2.91% | 64.1만 |
|---|
| 2026.04.20 | ₩125,160 | ₩131,797 | ₩124,462 | ₩131,274 | +4.89% | 62.4만 |
|---|
| 2026.04.17 | ₩125,575 | ₩131,703 | ₩124,838 | ₩126,018 | +0.35% | 214.9만 |
|---|
| 2026.04.16 | ₩124,248 | ₩124,570 | ₩120,681 | ₩122,666 | -1.27% | 78만 |
|---|
| 2026.04.15 | ₩123,188 | ₩125,414 | ₩117,087 | ₩124,167 | +0.79% | 141.5만 |
|---|
| 2026.04.14 | ₩127,238 | ₩129,008 | ₩124,047 | ₩125,790 | -1.14% | 78.9만 |
|---|
| 2026.04.13 | ₩123,805 | ₩125,763 | ₩120,399 | ₩125,428 | +1.31% | 58.5만 |
|---|
| 2026.04.10 | ₩123,363 | ₩125,602 | ₩122,035 | ₩124,932 | +1.27% | 48.5만 |
|---|
| 2026.04.09 | ₩115,800 | ₩122,813 | ₩115,009 | ₩121,713 | +5.11% | 56.1만 |
|---|
| 2026.04.08 | ₩115,317 | ₩119,166 | ₩114,607 | ₩117,154 | +1.59% | 83.8만 |
|---|
| 2026.04.07 | ₩108,613 | ₩109,887 | ₩105,931 | ₩108,452 | -0.15% | 49.7만 |
|---|
| 2026.04.06 | ₩109,002 | ₩111,402 | ₩107,393 | ₩108,948 | -0.05% | 64.2만 |
|---|
| 2026.04.02 | ₩107,661 | ₩112,354 | ₩105,582 | ₩109,096 | +1.33% | 63만 |
|---|
| 2026.04.01 | ₩112,931 | ₩115,760 | ₩111,992 | ₩112,166 | -0.68% | 72.5만 |
|---|
| 2026.03.31 | ₩107,942 | ₩116,377 | ₩107,942 | ₩110,959 | +2.80% | 91.4만 |
|---|
| 2026.03.30 | ₩109,484 | ₩109,484 | ₩103,035 | ₩104,885 | -4.20% | 69.2만 |
|---|
| 2026.03.27 | ₩110,758 | ₩111,885 | ₩108,519 | ₩109,257 | -1.36% | 54.9만 |
|---|
| 2026.03.26 | ₩117,221 | ₩118,227 | ₩110,195 | ₩111,831 | -4.60% | 71.6만 |
|---|
| 2026.03.25 | ₩114,339 | ₩118,147 | ₩112,890 | ₩117,771 | +3.00% | 91.4만 |
|---|
| 2026.03.24 | ₩106,320 | ₩113,494 | ₩105,931 | ₩112,649 | +5.95% | 64.7만 |
|---|
| 2026.03.23 | ₩110,651 | ₩113,172 | ₩107,245 | ₩107,661 | -2.70% | 65.4만 |
|---|
| 2026.03.20 | ₩107,527 | ₩109,820 | ₩105,033 | ₩107,285 | -0.22% | 95.8만 |
|---|
| 2026.03.19 | ₩104,456 | ₩108,693 | ₩103,088 | ₩107,339 | +2.76% | 88.9만 |
|---|
| 2026.03.18 | ₩105,931 | ₩108,841 | ₩104,925 | ₩105,328 | -0.57% | 88.2만 |
|---|
| 2026.03.17 | ₩109,283 | ₩111,187 | ₩104,765 | ₩106,602 | -2.45% | 117.5만 |
|---|
| 2026.03.16 | ₩113,856 | ₩114,982 | ₩108,492 | ₩109,364 | -3.95% | 82.1만 |
|---|
| 2026.03.13 | ₩119,045 | ₩119,340 | ₩111,871 | ₩112,502 | -5.50% | 76.9만 |
|---|
| 2026.03.12 | ₩120,869 | ₩121,794 | ₩115,693 | ₩116,739 | -3.42% | 76.2만 |
|---|
| 2026.03.11 | ₩121,150 | ₩123,162 | ₩118,267 | ₩122,706 | +1.28% | 59.7만 |
|---|
| 2026.03.10 | ₩121,123 | ₩124,315 | ₩119,032 | ₩121,405 | +0.23% | 61.4만 |
|---|
| 2026.03.09 | ₩114,365 | ₩121,901 | ₩113,413 | ₩121,123 | +5.91% | 82.5만 |
|---|
| 2026.03.06 | ₩119,581 | ₩122,143 | ₩117,677 | ₩118,442 | -0.95% | 67.4만 |
|---|
| 2026.03.05 | ₩127,989 | ₩128,069 | ₩122,598 | ₩123,899 | -3.20% | 135.7만 |
|---|
| 2026.03.04 | ₩129,745 | ₩130,175 | ₩124,141 | ₩128,686 | -0.82% | 91.5만 |
|---|
| 2026.03.03 | ₩133,902 | ₩137,080 | ₩122,598 | ₩127,828 | -4.54% | 165.9만 |
|---|
| 2026.03.02 | ₩141,076 | ₩151,441 | ₩136,732 | ₩140,432 | -0.46% | 168.2만 |
|---|
| 2026.02.27 | ₩130,617 | ₩135,699 | ₩128,981 | ₩135,699 | +3.89% | 125.7만 |
|---|
| 2026.02.26 | ₩133,151 | ₩135,002 | ₩126,849 | ₩132,602 | -0.41% | 107.6만 |
|---|
| 2026.02.25 | ₩136,370 | ₩136,370 | ₩127,386 | ₩132,816 | -2.61% | 112.5만 |
|---|
| 2026.02.24 | ₩135,511 | ₩139,923 | ₩134,425 | ₩135,364 | -0.11% | 60.3만 |
|---|
| 2026.02.23 | ₩136,370 | ₩136,597 | ₩133,084 | ₩135,565 | -0.59% | 45.2만 |
|---|
| 2026.02.20 | ₩135,981 | ₩139,199 | ₩134,935 | ₩137,174 | +0.88% | 51.9만 |
|---|
| 2026.02.19 | ₩135,712 | ₩137,482 | ₩133,969 | ₩135,458 | -0.19% | 60만 |
|---|
| 2026.02.18 | ₩136,437 | ₩138,904 | ₩134,841 | ₩137,147 | +0.52% | 101.2만 |
|---|
| 2026.02.17 | ₩134,881 | ₩138,367 | ₩133,058 | ₩137,818 | +2.18% | 61.3만 |
|---|
| 2026.02.13 | ₩135,981 | ₩139,842 | ₩133,299 | ₩135,485 | -0.36% | 111.6만 |
|---|
| 2026.02.12 | ₩139,574 | ₩143,275 | ₩135,981 | ₩136,249 | -2.38% | 79.3만 |
|---|
| 2026.02.11 | ₩134,170 | ₩139,534 | ₩133,031 | ₩137,737 | +2.66% | 148.5만 |
|---|
| 2026.02.10 | ₩132,830 | ₩135,967 | ₩131,301 | ₩132,789 | -0.03% | 62.1만 |
|---|
| 2026.02.09 | ₩130,067 | ₩133,446 | ₩129,075 | ₩132,494 | +1.87% | 76.1만 |
|---|
| 2026.02.06 | ₩126,313 | ₩130,362 | ₩122,572 | ₩129,303 | +2.37% | 115.2만 |
|---|
| 2026.02.05 | ₩125,186 | ₩126,380 | ₩121,271 | ₩124,556 | -0.50% | 87.5만 |
|---|
| 2026.02.04 | ₩126,045 | ₩130,014 | ₩122,813 | ₩127,707 | +1.32% | 116.9만 |
|---|
| 2026.02.03 | ₩122,062 | ₩125,750 | ₩117,704 | ₩125,200 | +2.57% | 106.7만 |
|---|
| 2026.02.02 | ₩120,024 | ₩123,081 | ₩117,758 | ₩120,788 | +0.64% | 116.6만 |
|---|
| 2026.01.30 | ₩124,704 | ₩127,479 | ₩121,660 | ₩122,102 | -2.09% | 102.4만 |
|---|
| 2026.01.29 | ₩124,033 | ₩130,000 | ₩123,953 | ₩125,119 | +0.88% | 106.6만 |
|---|
| 2026.01.28 | ₩123,175 | ₩126,058 | ₩118,281 | ₩122,317 | -0.70% | 69.6만 |
|---|
| 2026.01.27 | ₩124,999 | ₩128,472 | ₩122,598 | ₩123,175 | -1.46% | 77.8만 |
|---|
| 2026.01.26 | ₩126,594 | ₩126,836 | ₩123,899 | ₩125,334 | -1.00% | 50.4만 |
|---|
| 2026.01.23 | ₩129,504 | ₩130,014 | ₩124,811 | ₩126,661 | -2.20% | 60.7만 |
|---|
| 2026.01.22 | ₩129,893 | ₩130,939 | ₩125,709 | ₩129,504 | -0.30% | 67.6만 |
|---|
| 2026.01.21 | ₩125,079 | ₩129,142 | ₩122,692 | ₩128,244 | +2.53% | 72.1만 |
|---|
| 2026.01.20 | ₩123,416 | ₩127,144 | ₩121,633 | ₩123,014 | -0.33% | 109.1만 |
|---|
| 2026.01.16 | ₩121,338 | ₩126,608 | ₩121,244 | ₩126,152 | +3.97% | 183.6만 |
|---|
| 2026.01.15 | ₩119,313 | ₩122,438 | ₩116,806 | ₩120,735 | +1.19% | 89.4만 |
|---|
| 2026.01.14 | ₩112,944 | ₩118,334 | ₩111,617 | ₩117,785 | +4.29% | 107.8만 |
|---|
| 2026.01.13 | ₩114,499 | ₩114,969 | ₩112,072 | ₩113,306 | -1.04% | 74.2만 |
|---|
| 2026.01.12 | ₩111,630 | ₩115,974 | ₩110,530 | ₩114,473 | +2.55% | 96.9만 |
|---|
| 2026.01.09 | ₩108,251 | ₩112,649 | ₩106,776 | ₩111,724 | +3.21% | 83.3만 |
|---|
| 2026.01.08 | ₩104,014 | ₩107,446 | ₩102,351 | ₩107,017 | +2.89% | 104.2만 |
|---|
| 2026.01.07 | ₩108,935 | ₩109,015 | ₩103,880 | ₩104,067 | -4.47% | 105만 |
|---|
| 2026.01.06 | ₩108,613 | ₩109,900 | ₩98,945 | ₩109,511 | +0.83% | 189.5만 |
|---|
| 2026.01.05 | ₩107,714 | ₩111,777 | ₩107,272 | ₩109,257 | +1.43% | 124.3만 |
|---|
| 2026.01.02 | ₩104,335 | ₩110,450 | ₩103,772 | ₩106,186 | +1.77% | 135만 |
|---|
| 2025.12.31 | ₩105,422 | ₩105,582 | ₩101,908 | ₩102,244 | -3.01% | 119.8만 |
|---|
| 2025.12.30 | ₩101,573 | ₩107,017 | ₩101,359 | ₩105,422 | +3.79% | 137.6만 |
|---|
| 2025.12.29 | ₩101,144 | ₩102,002 | ₩100,353 | ₩101,506 | +0.36% | 86.5만 |
|---|
| 2025.12.26 | ₩101,211 | ₩101,815 | ₩100,527 | ₩101,600 | +0.38% | 35.8만 |
|---|
| 2025.12.24 | ₩100,715 | ₩102,887 | ₩100,340 | ₩101,627 | +0.91% | 56.3만 |
|---|
| 2025.12.23 | ₩100,326 | ₩102,016 | ₩99,629 | ₩100,903 | +0.57% | 69만 |
|---|
| 2025.12.22 | ₩102,203 | ₩103,088 | ₩99,481 | ₩100,675 | -1.50% | 91.5만 |
|---|
| 2025.12.19 | ₩99,897 | ₩101,989 | ₩98,194 | ₩101,023 | +1.13% | 173만 |
|---|
| 2025.12.18 | ₩101,117 | ₩101,908 | ₩98,140 | ₩100,071 | -1.03% | 120.6만 |
|---|
| 2025.12.17 | ₩103,343 | ₩105,220 | ₩98,462 | ₩98,543 | -4.65% | 107.3만 |
|---|
| 2025.12.16 | ₩104,604 | ₩106,347 | ₩102,391 | ₩104,684 | +0.08% | 103.7만 |
|---|
| 2025.12.15 | ₩105,891 | ₩106,186 | ₩101,225 | ₩103,021 | -2.71% | 142.4만 |
|---|
| 2025.12.12 | ₩112,783 | ₩113,172 | ₩103,973 | ₩104,496 | -7.35% | 108.4만 |
|---|
| 2025.12.11 | ₩109,417 | ₩113,427 | ₩108,787 | ₩112,595 | +2.90% | 49.8만 |
|---|
| 2025.12.10 | ₩109,082 | ₩112,743 | ₩107,741 | ₩110,772 | +1.55% | 93.4만 |
|---|
| 2025.12.09 | ₩111,214 | ₩112,649 | ₩106,803 | ₩109,484 | -1.56% | 146.1만 |
|---|
| 2025.12.08 | ₩117,785 | ₩119,340 | ₩110,597 | ₩111,335 | -5.48% | 95.1만 |
|---|
| 2025.12.05 | ₩115,800 | ₩119,528 | ₩113,842 | ₩117,369 | +1.35% | 83.7만 |
|---|
| 2025.12.04 | ₩118,334 | ₩121,472 | ₩116,336 | ₩116,457 | -1.59% | 143.7만 |
|---|
| 2025.12.03 | ₩121,861 | ₩122,558 | ₩117,557 | ₩118,844 | -2.48% | 87.6만 |
|---|
| 2025.12.02 | ₩123,711 | ₩123,765 | ₩120,896 | ₩122,102 | -1.30% | 64만 |
|---|
| 2025.12.01 | ₩122,934 | ₩124,315 | ₩120,279 | ₩122,867 | -0.05% | 86.5만 |
|---|
| 2025.11.28 | ₩125,240 | ₩126,259 | ₩123,457 | ₩125,347 | +0.09% | 25.9만 |
|---|
| 2025.11.26 | ₩126,098 | ₩127,654 | ₩124,141 | ₩124,972 | -0.89% | 79.8만 |
|---|
| 2025.11.25 | ₩126,393 | ₩126,970 | ₩123,001 | ₩126,232 | -0.13% | 95.2만 |
|---|
| 2025.11.24 | ₩122,746 | ₩126,688 | ₩120,936 | ₩125,508 | +2.25% | 62.7만 |
|---|
| 2025.11.21 | ₩119,541 | ₩123,162 | ₩115,760 | ₩122,719 | +2.66% | 116.1만 |
|---|
| 2025.11.20 | ₩127,654 | ₩128,190 | ₩118,361 | ₩119,555 | -6.34% | 74.6만 |
|---|
| 2025.11.19 | ₩122,196 | ₩126,420 | ₩120,949 | ₩123,202 | +0.82% | 67.6만 |
|---|
| 2025.11.18 | ₩122,022 | ₩123,376 | ₩120,024 | ₩121,191 | -0.68% | 76.8만 |
|---|
| 2025.11.17 | ₩126,031 | ₩127,546 | ₩122,277 | ₩123,296 | -2.17% | 98만 |
|---|
| 2025.11.14 | ₩123,738 | ₩129,437 | ₩122,250 | ₩126,098 | +1.91% | 79.3만 |
|---|
| 2025.11.13 | ₩134,519 | ₩136,758 | ₩124,288 | ₩127,613 | -5.13% | 119.9만 |
|---|
| 2025.11.12 | ₩140,660 | ₩141,492 | ₩135,914 | ₩136,825 | -2.73% | 86만 |
|---|
| 2025.11.11 | ₩141,639 | ₩142,323 | ₩138,408 | ₩139,320 | -1.64% | 89.8만 |
|---|
| 2025.11.10 | ₩146,118 | ₩148,773 | ₩141,505 | ₩141,854 | -2.92% | 109.1만 |
|---|
| 2025.11.07 | ₩133,862 | ₩144,428 | ₩130,456 | ₩141,505 | +5.71% | 167.6만 |
|---|
| 2025.11.06 | ₩147,499 | ₩155,598 | ₩132,897 | ₩134,130 | -9.06% | 252만 |
|---|
| 2025.11.05 | ₩120,922 | ₩125,374 | ₩119,085 | ₩125,321 | +3.64% | 186.1만 |
|---|
| 2025.11.04 | ₩125,066 | ₩125,066 | ₩119,944 | ₩120,587 | -3.58% | 139.4만 |
|---|
| 2025.11.03 | ₩131,636 | ₩132,374 | ₩127,144 | ₩128,592 | -2.31% | 168.1만 |
|---|
| 2025.10.31 | ₩135,136 | ₩135,136 | ₩128,941 | ₩131,931 | -2.37% | 143.8만 |
|---|
| 2025.10.30 | ₩135,283 | ₩140,164 | ₩133,353 | ₩134,975 | -0.23% | 76.3만 |
|---|
| 2025.10.29 | ₩139,735 | ₩142,873 | ₩137,550 | ₩138,475 | -0.90% | 94.4만 |
|---|
| 2025.10.28 | ₩140,151 | ₩140,848 | ₩137,228 | ₩138,569 | -1.13% | 59.5만 |
|---|
| 2025.10.27 | ₩143,329 | ₩144,321 | ₩138,059 | ₩140,754 | -1.80% | 68.5만 |
|---|
| 2025.10.24 | ₩139,320 | ₩144,308 | ₩137,415 | ₩142,457 | +2.25% | 71.6만 |
|---|
| 2025.10.23 | ₩130,979 | ₩136,450 | ₩130,617 | ₩136,437 | +4.17% | 51만 |
|---|
| 2025.10.22 | ₩135,592 | ₩138,046 | ₩129,518 | ₩131,006 | -3.38% | 94.8만 |
|---|
| 2025.10.21 | ₩135,270 | ₩139,360 | ₩134,157 | ₩137,161 | +1.40% | 52.5만 |
|---|
| 2025.10.20 | ₩132,843 | ₩135,645 | ₩131,770 | ₩135,377 | +1.91% | 45.4만 |
|---|
| 2025.10.17 | ₩134,868 | ₩136,262 | ₩128,043 | ₩130,389 | -3.32% | 178.1만 |
|---|
| 2025.10.16 | ₩140,392 | ₩140,821 | ₩133,862 | ₩134,157 | -4.44% | 185.4만 |
|---|
| 2025.10.15 | ₩138,180 | ₩140,902 | ₩137,482 | ₩139,802 | +1.17% | 97.5만 |
|---|
| 2025.10.14 | ₩136,463 | ₩142,913 | ₩134,090 | ₩139,668 | +2.35% | 74.2만 |
|---|
| 2025.10.13 | ₩136,504 | ₩138,662 | ₩135,243 | ₩136,718 | +0.16% | 45.8만 |
|---|
| 2025.10.10 | ₩137,898 | ₩138,823 | ₩133,084 | ₩133,420 | -3.25% | 72.7만 |
|---|