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 | ₩116,774 | ₩118,035 | ₩114,025 | ₩115,567 | -1.03% | 52.2만 |
| 2026.10.08 | ₩115,648 | ₩118,129 | ₩112,992 | ₩115,286 | -0.31% | 87.1만 |
| 2026.10.07 | ₩115,822 | ₩117,445 | ₩112,603 | ₩116,868 | +0.90% | 93.4만 |
| 2026.10.06 | ₩114,467 | ₩119,792 | ₩114,347 | ₩118,129 | +3.20% | 98.8만 |
| 2026.10.05 | ₩111,342 | ₩114,669 | ₩108,928 | ₩113,139 | +1.61% | 84.3만 |
| 2026.10.02 | ₩113,502 | ₩114,682 | ₩110,497 | ₩111,691 | -1.60% | 70.7만 |
| 2026.10.01 | ₩109,719 | ₩112,496 | ₩108,646 | ₩110,363 | +0.59% | 105.3만 |
| 2026.09.30 | ₩114,280 | ₩114,280 | ₩110,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,007 |
| -2.86% |
| 97.2만 |
| 2026.09.29 | ₩116,493 | ₩117,257 | ₩113,341 | ₩114,159 | -2.00% | 93.6만 |
|---|
| 2026.09.28 | ₩118,840 | ₩122,757 | ₩110,940 | ₩114,467 | -3.68% | 173.3만 |
|---|
| 2026.09.25 | ₩113,676 | ₩120,718 | ₩113,274 | ₩119,511 | +5.13% | 194.7만 |
|---|
| 2026.09.24 | ₩107,841 | ₩113,703 | ₩107,345 | ₩113,032 | +4.81% | 131.6만 |
|---|
| 2026.09.23 | ₩105,507 | ₩113,448 | ₩104,662 | ₩110,470 | +4.70% | 191.6만 |
|---|
| 2026.09.22 | ₩103,402 | ₩107,197 | ₩102,677 | ₩106,326 | +2.83% | 102.2만 |
|---|
| 2026.09.21 | ₩103,683 | ₩104,287 | ₩101,993 | ₩102,476 | -1.16% | 85.8만 |
|---|
| 2026.09.18 | ₩103,066 | ₩103,616 | ₩101,296 | ₩102,959 | -0.10% | 149.2만 |
|---|
| 2026.09.17 | ₩106,285 | ₩106,607 | ₩102,315 | ₩102,516 | -3.55% | 107.5만 |
|---|
| 2026.09.16 | ₩100,196 | ₩103,107 | ₩99,780 | ₩101,349 | +1.15% | 101.1만 |
|---|
| 2026.09.15 | ₩102,731 | ₩103,563 | ₩99,364 | ₩99,686 | -2.96% | 121.4만 |
|---|
| 2026.09.14 | ₩101,148 | ₩102,852 | ₩99,606 | ₩101,323 | +0.17% | 125.1만 |
|---|
| 2026.09.11 | ₩102,972 | ₩108,995 | ₩102,972 | ₩107,037 | +3.95% | 97.6만 |
|---|
| 2026.09.10 | ₩101,805 | ₩103,522 | ₩100,263 | ₩102,637 | +0.82% | 87.3만 |
|---|
| 2026.09.09 | ₩105,333 | ₩106,755 | ₩102,154 | ₩103,308 | -1.92% | 111만 |
|---|
| 2026.09.08 | ₩107,466 | ₩109,062 | ₩105,789 | ₩106,500 | -0.90% | 125.3만 |
|---|
| 2026.09.04 | ₩104,595 | ₩109,156 | ₩104,126 | ₩106,500 | +1.82% | 141.8만 |
|---|
| 2026.09.03 | ₩100,196 | ₩105,279 | ₩98,586 | ₩104,595 | +4.39% | 124.7만 |
|---|
| 2026.09.02 | ₩100,585 | ₩101,135 | ₩98,922 | ₩100,089 | -0.49% | 99.7만 |
|---|
| 2026.09.01 | ₩100,638 | ₩102,235 | ₩99,324 | ₩101,068 | +0.43% | 77만 |
|---|
| 2026.08.31 | ₩101,269 | ₩102,865 | ₩99,673 | ₩101,899 | +0.62% | 87만 |
|---|
| 2026.08.28 | ₩104,877 | ₩105,695 | ₩101,349 | ₩101,765 | -2.97% | 73.5만 |
|---|
| 2026.08.27 | ₩108,646 | ₩109,746 | ₩104,555 | ₩104,823 | -3.52% | 108.3만 |
|---|
| 2026.08.26 | ₩103,469 | ₩107,935 | ₩103,335 | ₩107,010 | +3.42% | 125.4만 |
|---|
| 2026.08.25 | ₩104,126 | ₩104,515 | ₩100,934 | ₩102,194 | -1.85% | 97.3만 |
|---|
| 2026.08.24 | ₩106,151 | ₩106,299 | ₩99,713 | ₩102,074 | -3.84% | 179.1만 |
|---|
| 2026.08.21 | ₩109,974 | ₩110,591 | ₩105,601 | ₩106,554 | -3.11% | 98.5만 |
|---|
| 2026.08.20 | ₩108,056 | ₩109,411 | ₩106,567 | ₩108,431 | +0.35% | 85.1만 |
|---|
| 2026.08.19 | ₩111,812 | ₩111,812 | ₩106,527 | ₩108,633 | -2.84% | 96.7만 |
|---|
| 2026.08.18 | ₩116,385 | ₩116,385 | ₩109,142 | ₩110,068 | -5.43% | 152.7만 |
|---|
| 2026.08.17 | ₩117,807 | ₩118,545 | ₩114,991 | ₩118,156 | +0.30% | 93.9만 |
|---|
| 2026.08.14 | ₩116,198 | ₩119,699 | ₩115,353 | ₩117,767 | +1.35% | 85.6만 |
|---|
| 2026.08.13 | ₩114,481 | ₩122,247 | ₩114,481 | ₩117,593 | +2.72% | 174.1만 |
|---|
| 2026.08.12 | ₩118,505 | ₩119,283 | ₩112,670 | ₩114,320 | -3.53% | 134만 |
|---|
| 2026.08.11 | ₩122,113 | ₩122,797 | ₩114,078 | ₩115,058 | -5.78% | 200.6만 |
|---|
| 2026.08.10 | ₩126,083 | ₩130,737 | ₩114,977 | ₩119,699 | -5.06% | 257.8만 |
|---|
| 2026.08.07 | ₩123,065 | ₩128,591 | ₩121,040 | ₩127,196 | +3.36% | 129.8만 |
|---|
| 2026.08.06 | ₩123,468 | ₩125,372 | ₩120,812 | ₩121,093 | -1.92% | 86.7만 |
|---|
| 2026.08.05 | ₩126,673 | ₩130,845 | ₩124,889 | ₩124,943 | -1.37% | 92.1만 |
|---|
| 2026.08.04 | ₩130,483 | ₩130,483 | ₩122,542 | ₩128,162 | -1.78% | 94.1만 |
|---|
| 2026.08.03 | ₩121,067 | ₩125,091 | ₩118,639 | ₩124,152 | +2.55% | 93.2만 |
|---|
| 2026.07.31 | ₩123,763 | ₩125,252 | ₩119,417 | ₩119,457 | -3.48% | 141.3만 |
|---|
| 2026.07.30 | ₩119,149 | ₩121,804 | ₩115,795 | ₩117,485 | -1.40% | 148.8만 |
|---|
| 2026.07.29 | ₩123,454 | ₩124,058 | ₩113,555 | ₩113,837 | -7.79% | 202.6만 |
|---|
| 2026.07.28 | ₩131,556 | ₩132,280 | ₩124,876 | ₩125,734 | -4.42% | 130.8만 |
|---|
| 2026.07.27 | ₩139,228 | ₩139,335 | ₩131,851 | ₩135,499 | -2.68% | 73.9만 |
|---|
| 2026.07.24 | ₩143,265 | ₩144,969 | ₩137,417 | ₩137,712 | -3.88% | 91.3만 |
|---|
| 2026.07.23 | ₩141,522 | ₩146,753 | ₩140,489 | ₩144,432 | +2.06% | 82.9만 |
|---|
| 2026.07.22 | ₩139,764 | ₩145,170 | ₩139,711 | ₩143,748 | +2.85% | 71만 |
|---|
| 2026.07.21 | ₩143,051 | ₩144,191 | ₩139,295 | ₩141,656 | -0.98% | 117.8만 |
|---|
| 2026.07.20 | ₩150,066 | ₩150,468 | ₩136,599 | ₩139,335 | -7.15% | 138.5만 |
|---|
| 2026.07.17 | ₩146,552 | ₩153,821 | ₩141,307 | ₩149,449 | +1.98% | 174.6만 |
|---|
| 2026.07.16 | ₩149,610 | ₩152,037 | ₩144,955 | ₩151,836 | +1.49% | 113만 |
|---|
| 2026.07.15 | ₩154,331 | ₩156,128 | ₩146,887 | ₩151,716 | -1.69% | 79만 |
|---|
| 2026.07.14 | ₩155,552 | ₩158,731 | ₩147,584 | ₩151,474 | -2.62% | 83.5만 |
|---|
| 2026.07.13 | ₩151,125 | ₩153,647 | ₩147,853 | ₩150,482 | -0.43% | 68만 |
|---|
| 2026.07.10 | ₩145,639 | ₩154,358 | ₩144,258 | ₩153,124 | +5.14% | 82.9만 |
|---|
| 2026.07.09 | ₩148,966 | ₩151,769 | ₩146,686 | ₩147,879 | -0.73% | 71.8만 |
|---|
| 2026.07.08 | ₩144,768 | ₩147,276 | ₩139,469 | ₩144,835 | +0.05% | 92.9만 |
|---|
| 2026.07.07 | ₩142,246 | ₩147,987 | ₩140,153 | ₩147,464 | +3.67% | 133.5만 |
|---|
| 2026.07.06 | ₩144,701 | ₩150,817 | ₩144,633 | ₩146,672 | +1.36% | 86.5만 |
|---|
| 2026.07.02 | ₩156,155 | ₩157,617 | ₩141,133 | ₩144,352 | -7.56% | 142.3만 |
|---|
| 2026.07.01 | ₩164,404 | ₩165,048 | ₩155,552 | ₩156,155 | -5.02% | 106.6만 |
|---|
| 2026.06.30 | ₩169,743 | ₩173,203 | ₩167,288 | ₩170,159 | +0.24% | 94.7만 |
|---|
| 2026.06.29 | ₩173,700 | ₩173,700 | ₩165,504 | ₩168,616 | -2.93% | 69.6만 |
|---|
| 2026.06.26 | ₩175,417 | ₩179,239 | ₩168,978 | ₩170,051 | -3.06% | 149.9만 |
|---|
| 2026.06.25 | ₩180,446 | ₩186,080 | ₩176,811 | ₩178,743 | -0.94% | 71.1만 |
|---|
| 2026.06.24 | ₩174,330 | ₩178,341 | ₩170,950 | ₩176,516 | +1.25% | 113.1만 |
|---|
| 2026.06.23 | ₩174,759 | ₩177,831 | ₩168,965 | ₩173,633 | -0.64% | 72.7만 |
|---|
| 2026.06.22 | ₩185,436 | ₩187,609 | ₩180,232 | ₩182,633 | -1.51% | 54만 |
|---|
| 2026.06.18 | ₩185,570 | ₩187,046 | ₩180,125 | ₩183,384 | -1.18% | 131.7만 |
|---|
| 2026.06.17 | ₩175,980 | ₩184,551 | ₩174,585 | ₩178,877 | +1.65% | 76.7만 |
|---|
| 2026.06.16 | ₩176,396 | ₩182,579 | ₩174,813 | ₩175,256 | -0.65% | 76.3만 |
|---|
| 2026.06.15 | ₩179,105 | ₩180,943 | ₩175,806 | ₩176,060 | -1.70% | 85.2만 |
|---|
| 2026.06.12 | ₩173,190 | ₩177,120 | ₩168,509 | ₩170,601 | -1.49% | 105.9만 |
|---|
| 2026.06.11 | ₩165,652 | ₩173,069 | ₩163,076 | ₩172,546 | +4.16% | 94.4만 |
|---|
| 2026.06.10 | ₩172,506 | ₩175,108 | ₩159,093 | ₩162,459 | -5.82% | 95.1만 |
|---|
| 2026.06.09 | ₩179,776 | ₩185,986 | ₩166,658 | ₩173,914 | -3.26% | 116.1만 |
|---|
| 2026.06.08 | ₩184,256 | ₩184,658 | ₩176,959 | ₩177,120 | -3.87% | 73.3만 |
|---|
| 2026.06.05 | ₩189,514 | ₩190,104 | ₩176,329 | ₩177,885 | -6.14% | 125.1만 |
|---|
| 2026.06.04 | ₩193,122 | ₩195,523 | ₩185,369 | ₩192,679 | -0.23% | 102.4만 |
|---|
| 2026.06.03 | ₩193,886 | ₩201,814 | ₩189,299 | ₩198,849 | +2.56% | 119.1만 |
|---|
| 2026.06.02 | ₩188,776 | ₩199,185 | ₩187,783 | ₩192,478 | +1.96% | 122.4만 |
|---|
| 2026.06.01 | ₩185,409 | ₩189,527 | ₩182,432 | ₩185,986 | +0.31% | 113.4만 |
|---|
| 2026.05.29 | ₩190,815 | ₩191,740 | ₩184,953 | ₩188,052 | -1.45% | 104.5만 |
|---|
| 2026.05.28 | ₩186,348 | ₩192,263 | ₩177,898 | ₩190,815 | +2.40% | 93.1만 |
|---|
| 2026.05.27 | ₩192,102 | ₩195,657 | ₩186,254 | ₩187,166 | -2.57% | 102.8만 |
|---|
| 2026.05.26 | ₩184,672 | ₩191,056 | ₩184,672 | ₩189,286 | +2.50% | 115.6만 |
|---|
| 2026.05.22 | ₩180,031 | ₩183,880 | ₩172,184 | ₩180,540 | +0.28% | 94.4만 |
|---|
| 2026.05.21 | ₩178,113 | ₩179,454 | ₩171,540 | ₩177,576 | -0.30% | 104.5만 |
|---|
| 2026.05.20 | ₩178,542 | ₩179,642 | ₩172,452 | ₩179,414 | +0.49% | 88.6만 |
|---|
| 2026.05.19 | ₩175,323 | ₩180,245 | ₩169,904 | ₩174,732 | -0.34% | 107.6만 |
|---|
| 2026.05.18 | ₩182,539 | ₩182,539 | ₩175,376 | ₩179,655 | -1.58% | 94.2만 |
|---|
| 2026.05.15 | ₩183,263 | ₩183,263 | ₩174,370 | ₩181,734 | -0.83% | 115.9만 |
|---|
| 2026.05.14 | ₩183,867 | ₩189,487 | ₩178,287 | ₩187,783 | +2.13% | 100.7만 |
|---|
| 2026.05.13 | ₩179,279 | ₩186,871 | ₩173,002 | ₩181,573 | +1.28% | 153만 |
|---|
| 2026.05.12 | ₩185,101 | ₩186,523 | ₩169,233 | ₩179,279 | -3.14% | 175.2만 |
|---|
| 2026.05.11 | ₩187,327 | ₩196,395 | ₩182,485 | ₩190,064 | +1.46% | 139.9만 |
|---|
| 2026.05.08 | ₩177,724 | ₩188,883 | ₩173,431 | ₩187,327 | +5.40% | 193.7만 |
|---|
| 2026.05.07 | ₩191,807 | ₩199,855 | ₩167,972 | ₩173,364 | -9.62% | 769.8만 |
|---|
| 2026.05.06 | ₩128,457 | ₩134,118 | ₩126,526 | ₩131,851 | +2.64% | 211.8만 |
|---|
| 2026.05.05 | ₩123,736 | ₩126,968 | ₩118,693 | ₩125,627 | +1.53% | 130.6만 |
|---|
| 2026.05.04 | ₩125,560 | ₩127,143 | ₩121,670 | ₩123,266 | -1.83% | 51.5만 |
|---|
| 2026.05.01 | ₩125,211 | ₩129,490 | ₩124,393 | ₩125,533 | +0.26% | 49.1만 |
|---|
| 2026.04.30 | ₩116,077 | ₩126,338 | ₩116,077 | ₩125,158 | +7.82% | 71.1만 |
|---|
| 2026.04.29 | ₩119,055 | ₩120,047 | ₩115,836 | ₩115,983 | -2.58% | 56.8만 |
|---|
| 2026.04.28 | ₩120,745 | ₩121,804 | ₩114,856 | ₩118,143 | -2.16% | 78.3만 |
|---|
| 2026.04.27 | ₩133,460 | ₩135,472 | ₩122,073 | ₩122,918 | -7.90% | 156.8만 |
|---|
| 2026.04.24 | ₩132,924 | ₩136,787 | ₩129,275 | ₩133,581 | +0.49% | 93.3만 |
|---|
| 2026.04.23 | ₩131,851 | ₩134,842 | ₩129,611 | ₩132,401 | +0.42% | 62.4만 |
|---|
| 2026.04.22 | ₩130,067 | ₩131,730 | ₩127,907 | ₩129,919 | -0.11% | 67만 |
|---|
| 2026.04.21 | ₩132,267 | ₩134,761 | ₩127,210 | ₩128,417 | -2.91% | 64.1만 |
|---|
| 2026.04.20 | ₩125,198 | ₩131,837 | ₩124,500 | ₩131,314 | +4.89% | 62.4만 |
|---|
| 2026.04.17 | ₩125,614 | ₩131,743 | ₩124,876 | ₩126,056 | +0.35% | 214.9만 |
|---|
| 2026.04.16 | ₩124,286 | ₩124,608 | ₩120,718 | ₩122,703 | -1.27% | 78만 |
|---|
| 2026.04.15 | ₩123,226 | ₩125,453 | ₩117,123 | ₩124,205 | +0.79% | 141.5만 |
|---|
| 2026.04.14 | ₩127,277 | ₩129,047 | ₩124,085 | ₩125,828 | -1.14% | 78.9만 |
|---|
| 2026.04.13 | ₩123,843 | ₩125,801 | ₩120,436 | ₩125,466 | +1.31% | 58.5만 |
|---|
| 2026.04.10 | ₩123,401 | ₩125,641 | ₩122,073 | ₩124,970 | +1.27% | 48.5만 |
|---|
| 2026.04.09 | ₩115,836 | ₩122,851 | ₩115,044 | ₩121,751 | +5.11% | 56.1만 |
|---|
| 2026.04.08 | ₩115,353 | ₩119,202 | ₩114,642 | ₩117,190 | +1.59% | 83.8만 |
|---|
| 2026.04.07 | ₩108,646 | ₩109,920 | ₩105,963 | ₩108,485 | -0.15% | 49.7만 |
|---|
| 2026.04.06 | ₩109,035 | ₩111,436 | ₩107,426 | ₩108,981 | -0.05% | 64.2만 |
|---|
| 2026.04.02 | ₩107,694 | ₩112,388 | ₩105,615 | ₩109,129 | +1.33% | 63만 |
|---|
| 2026.04.01 | ₩112,965 | ₩115,795 | ₩112,026 | ₩112,201 | -0.68% | 72.5만 |
|---|
| 2026.03.31 | ₩107,975 | ₩116,412 | ₩107,975 | ₩110,993 | +2.80% | 91.4만 |
|---|
| 2026.03.30 | ₩109,518 | ₩109,518 | ₩103,066 | ₩104,917 | -4.20% | 69.2만 |
|---|
| 2026.03.27 | ₩110,792 | ₩111,919 | ₩108,552 | ₩109,290 | -1.36% | 54.9만 |
|---|
| 2026.03.26 | ₩117,257 | ₩118,263 | ₩110,229 | ₩111,865 | -4.60% | 71.6만 |
|---|
| 2026.03.25 | ₩114,373 | ₩118,183 | ₩112,925 | ₩117,807 | +3.00% | 91.4만 |
|---|
| 2026.03.24 | ₩106,352 | ₩113,528 | ₩105,963 | ₩112,683 | +5.95% | 64.7만 |
|---|
| 2026.03.23 | ₩110,685 | ₩113,207 | ₩107,278 | ₩107,694 | -2.70% | 65.4만 |
|---|
| 2026.03.20 | ₩107,560 | ₩109,853 | ₩105,065 | ₩107,318 | -0.22% | 95.8만 |
|---|
| 2026.03.19 | ₩104,488 | ₩108,727 | ₩103,120 | ₩107,372 | +2.76% | 88.9만 |
|---|
| 2026.03.18 | ₩105,963 | ₩108,874 | ₩104,958 | ₩105,360 | -0.57% | 88.2만 |
|---|
| 2026.03.17 | ₩109,317 | ₩111,221 | ₩104,797 | ₩106,634 | -2.45% | 117.5만 |
|---|
| 2026.03.16 | ₩113,891 | ₩115,017 | ₩108,525 | ₩109,397 | -3.95% | 82.1만 |
|---|
| 2026.03.13 | ₩119,082 | ₩119,377 | ₩111,905 | ₩112,536 | -5.50% | 76.9만 |
|---|
| 2026.03.12 | ₩120,906 | ₩121,831 | ₩115,728 | ₩116,774 | -3.42% | 76.2만 |
|---|
| 2026.03.11 | ₩121,187 | ₩123,199 | ₩118,304 | ₩122,743 | +1.28% | 59.7만 |
|---|
| 2026.03.10 | ₩121,161 | ₩124,353 | ₩119,068 | ₩121,442 | +0.23% | 61.4만 |
|---|
| 2026.03.09 | ₩114,400 | ₩121,938 | ₩113,448 | ₩121,161 | +5.91% | 82.5만 |
|---|
| 2026.03.06 | ₩119,618 | ₩122,180 | ₩117,713 | ₩118,478 | -0.95% | 67.4만 |
|---|
| 2026.03.05 | ₩128,028 | ₩128,109 | ₩122,636 | ₩123,937 | -3.20% | 135.7만 |
|---|
| 2026.03.04 | ₩129,785 | ₩130,214 | ₩124,178 | ₩128,726 | -0.82% | 91.5만 |
|---|
| 2026.03.03 | ₩133,943 | ₩137,122 | ₩122,636 | ₩127,867 | -4.54% | 165.9만 |
|---|
| 2026.03.02 | ₩141,119 | ₩151,488 | ₩136,773 | ₩140,475 | -0.46% | 168.2만 |
|---|
| 2026.02.27 | ₩130,657 | ₩135,741 | ₩129,021 | ₩135,741 | +3.89% | 125.7만 |
|---|
| 2026.02.26 | ₩133,192 | ₩135,043 | ₩126,888 | ₩132,642 | -0.41% | 107.6만 |
|---|
| 2026.02.25 | ₩136,411 | ₩136,411 | ₩127,424 | ₩132,857 | -2.61% | 112.5만 |
|---|
| 2026.02.24 | ₩135,553 | ₩139,966 | ₩134,466 | ₩135,405 | -0.11% | 60.3만 |
|---|
| 2026.02.23 | ₩136,411 | ₩136,639 | ₩133,125 | ₩135,606 | -0.59% | 45.2만 |
|---|
| 2026.02.20 | ₩136,022 | ₩139,241 | ₩134,976 | ₩137,216 | +0.88% | 51.9만 |
|---|
| 2026.02.19 | ₩135,754 | ₩137,525 | ₩134,010 | ₩135,499 | -0.19% | 60만 |
|---|
| 2026.02.18 | ₩136,478 | ₩138,946 | ₩134,882 | ₩137,189 | +0.52% | 101.2만 |
|---|
| 2026.02.17 | ₩134,922 | ₩138,410 | ₩133,098 | ₩137,860 | +2.18% | 61.3만 |
|---|
| 2026.02.13 | ₩136,022 | ₩139,885 | ₩133,340 | ₩135,526 | -0.36% | 111.6만 |
|---|
| 2026.02.12 | ₩139,617 | ₩143,319 | ₩136,022 | ₩136,291 | -2.38% | 79.3만 |
|---|
| 2026.02.11 | ₩134,211 | ₩139,577 | ₩133,071 | ₩137,779 | +2.66% | 148.5만 |
|---|
| 2026.02.10 | ₩132,870 | ₩136,009 | ₩131,341 | ₩132,830 | -0.03% | 62.1만 |
|---|
| 2026.02.09 | ₩130,107 | ₩133,487 | ₩129,115 | ₩132,535 | +1.87% | 76.1만 |
|---|
| 2026.02.06 | ₩126,351 | ₩130,402 | ₩122,609 | ₩129,343 | +2.37% | 115.2만 |
|---|
| 2026.02.05 | ₩125,225 | ₩126,418 | ₩121,308 | ₩124,594 | -0.50% | 87.5만 |
|---|
| 2026.02.04 | ₩126,083 | ₩130,053 | ₩122,851 | ₩127,746 | +1.32% | 116.9만 |
|---|
| 2026.02.03 | ₩122,099 | ₩125,788 | ₩117,740 | ₩125,238 | +2.57% | 106.7만 |
|---|
| 2026.02.02 | ₩120,061 | ₩123,119 | ₩117,794 | ₩120,825 | +0.64% | 116.6만 |
|---|
| 2026.01.30 | ₩124,742 | ₩127,518 | ₩121,697 | ₩122,140 | -2.09% | 102.4만 |
|---|
| 2026.01.29 | ₩124,071 | ₩130,040 | ₩123,991 | ₩125,158 | +0.88% | 106.6만 |
|---|
| 2026.01.28 | ₩123,213 | ₩126,097 | ₩118,317 | ₩122,354 | -0.70% | 69.6만 |
|---|
| 2026.01.27 | ₩125,037 | ₩128,511 | ₩122,636 | ₩123,213 | -1.46% | 77.8만 |
|---|
| 2026.01.26 | ₩126,633 | ₩126,875 | ₩123,937 | ₩125,372 | -1.00% | 50.4만 |
|---|
| 2026.01.23 | ₩129,544 | ₩130,053 | ₩124,849 | ₩126,700 | -2.20% | 60.7만 |
|---|
| 2026.01.22 | ₩129,933 | ₩130,979 | ₩125,748 | ₩129,544 | -0.30% | 67.6만 |
|---|
| 2026.01.21 | ₩125,117 | ₩129,182 | ₩122,730 | ₩128,283 | +2.53% | 72.1만 |
|---|
| 2026.01.20 | ₩123,454 | ₩127,183 | ₩121,670 | ₩123,052 | -0.33% | 109.1만 |
|---|
| 2026.01.16 | ₩121,375 | ₩126,646 | ₩121,281 | ₩126,190 | +3.97% | 183.6만 |
|---|
| 2026.01.15 | ₩119,350 | ₩122,475 | ₩116,842 | ₩120,772 | +1.19% | 89.4만 |
|---|
| 2026.01.14 | ₩112,979 | ₩118,371 | ₩111,651 | ₩117,821 | +4.29% | 107.8만 |
|---|
| 2026.01.13 | ₩114,534 | ₩115,004 | ₩112,107 | ₩113,341 | -1.04% | 74.2만 |
|---|
| 2026.01.12 | ₩111,664 | ₩116,010 | ₩110,564 | ₩114,508 | +2.55% | 96.9만 |
|---|
| 2026.01.09 | ₩108,284 | ₩112,683 | ₩106,809 | ₩111,758 | +3.21% | 83.3만 |
|---|
| 2026.01.08 | ₩104,045 | ₩107,479 | ₩102,382 | ₩107,050 | +2.89% | 104.2만 |
|---|
| 2026.01.07 | ₩108,968 | ₩109,049 | ₩103,911 | ₩104,099 | -4.47% | 105만 |
|---|
| 2026.01.06 | ₩108,646 | ₩109,934 | ₩98,975 | ₩109,545 | +0.83% | 189.5만 |
|---|
| 2026.01.05 | ₩107,747 | ₩111,812 | ₩107,305 | ₩109,290 | +1.43% | 124.3만 |
|---|
| 2026.01.02 | ₩104,367 | ₩110,484 | ₩103,804 | ₩106,218 | +1.77% | 135만 |
|---|
| 2025.12.31 | ₩105,454 | ₩105,615 | ₩101,940 | ₩102,275 | -3.01% | 119.8만 |
|---|
| 2025.12.30 | ₩101,604 | ₩107,050 | ₩101,390 | ₩105,454 | +3.79% | 137.6만 |
|---|
| 2025.12.29 | ₩101,175 | ₩102,033 | ₩100,384 | ₩101,537 | +0.36% | 86.5만 |
|---|
| 2025.12.26 | ₩101,242 | ₩101,846 | ₩100,558 | ₩101,631 | +0.38% | 35.8만 |
|---|
| 2025.12.24 | ₩100,746 | ₩102,919 | ₩100,370 | ₩101,658 | +0.91% | 56.3만 |
|---|
| 2025.12.23 | ₩100,357 | ₩102,047 | ₩99,659 | ₩100,934 | +0.57% | 69만 |
|---|
| 2025.12.22 | ₩102,235 | ₩103,120 | ₩99,512 | ₩100,706 | -1.50% | 91.5만 |
|---|
| 2025.12.19 | ₩99,928 | ₩102,020 | ₩98,224 | ₩101,054 | +1.13% | 173만 |
|---|
| 2025.12.18 | ₩101,148 | ₩101,940 | ₩98,170 | ₩100,102 | -1.03% | 120.6만 |
|---|
| 2025.12.17 | ₩103,375 | ₩105,253 | ₩98,492 | ₩98,573 | -4.65% | 107.3만 |
|---|
| 2025.12.16 | ₩104,636 | ₩106,379 | ₩102,422 | ₩104,716 | +0.08% | 103.7만 |
|---|
| 2025.12.15 | ₩105,923 | ₩106,218 | ₩101,255 | ₩103,053 | -2.71% | 142.4만 |
|---|
| 2025.12.12 | ₩112,818 | ₩113,207 | ₩104,005 | ₩104,528 | -7.35% | 108.4만 |
|---|
| 2025.12.11 | ₩109,451 | ₩113,461 | ₩108,820 | ₩112,630 | +2.90% | 49.8만 |
|---|
| 2025.12.10 | ₩109,116 | ₩112,777 | ₩107,774 | ₩110,806 | +1.55% | 93.4만 |
|---|
| 2025.12.09 | ₩111,248 | ₩112,683 | ₩106,835 | ₩109,518 | -1.56% | 146.1만 |
|---|
| 2025.12.08 | ₩117,821 | ₩119,377 | ₩110,631 | ₩111,369 | -5.48% | 95.1만 |
|---|
| 2025.12.05 | ₩115,836 | ₩119,564 | ₩113,877 | ₩117,405 | +1.35% | 83.7만 |
|---|
| 2025.12.04 | ₩118,371 | ₩121,509 | ₩116,372 | ₩116,493 | -1.59% | 143.7만 |
|---|
| 2025.12.03 | ₩121,898 | ₩122,596 | ₩117,593 | ₩118,880 | -2.48% | 87.6만 |
|---|
| 2025.12.02 | ₩123,749 | ₩123,803 | ₩120,933 | ₩122,140 | -1.30% | 64만 |
|---|
| 2025.12.01 | ₩122,971 | ₩124,353 | ₩120,316 | ₩122,904 | -0.05% | 86.5만 |
|---|
| 2025.11.28 | ₩125,278 | ₩126,298 | ₩123,494 | ₩125,386 | +0.09% | 25.9만 |
|---|
| 2025.11.26 | ₩126,137 | ₩127,693 | ₩124,178 | ₩125,010 | -0.89% | 79.8만 |
|---|
| 2025.11.25 | ₩126,432 | ₩127,009 | ₩123,038 | ₩126,271 | -0.13% | 95.2만 |
|---|
| 2025.11.24 | ₩122,784 | ₩126,727 | ₩120,973 | ₩125,547 | +2.25% | 62.7만 |
|---|
| 2025.11.21 | ₩119,578 | ₩123,199 | ₩115,795 | ₩122,757 | +2.66% | 116.1만 |
|---|
| 2025.11.20 | ₩127,693 | ₩128,229 | ₩118,397 | ₩119,591 | -6.34% | 74.6만 |
|---|
| 2025.11.19 | ₩122,234 | ₩126,459 | ₩120,986 | ₩123,240 | +0.82% | 67.6만 |
|---|
| 2025.11.18 | ₩122,059 | ₩123,414 | ₩120,061 | ₩121,228 | -0.68% | 76.8만 |
|---|
| 2025.11.17 | ₩126,070 | ₩127,585 | ₩122,314 | ₩123,333 | -2.17% | 98만 |
|---|
| 2025.11.14 | ₩123,776 | ₩129,477 | ₩122,287 | ₩126,137 | +1.91% | 79.3만 |
|---|
| 2025.11.13 | ₩134,560 | ₩136,800 | ₩124,326 | ₩127,652 | -5.13% | 119.9만 |
|---|
| 2025.11.12 | ₩140,703 | ₩141,535 | ₩135,955 | ₩136,867 | -2.73% | 86만 |
|---|
| 2025.11.11 | ₩141,683 | ₩142,367 | ₩138,450 | ₩139,362 | -1.64% | 89.8만 |
|---|
| 2025.11.10 | ₩146,163 | ₩148,818 | ₩141,548 | ₩141,897 | -2.92% | 109.1만 |
|---|
| 2025.11.07 | ₩133,903 | ₩144,472 | ₩130,496 | ₩141,548 | +5.71% | 167.6만 |
|---|
| 2025.11.06 | ₩147,544 | ₩155,646 | ₩132,937 | ₩134,171 | -9.06% | 252만 |
|---|
| 2025.11.05 | ₩120,959 | ₩125,412 | ₩119,122 | ₩125,359 | +3.64% | 186.1만 |
|---|
| 2025.11.04 | ₩125,104 | ₩125,104 | ₩119,980 | ₩120,624 | -3.58% | 139.4만 |
|---|
| 2025.11.03 | ₩131,676 | ₩132,414 | ₩127,183 | ₩128,632 | -2.31% | 168.1만 |
|---|
| 2025.10.31 | ₩135,177 | ₩135,177 | ₩128,980 | ₩131,971 | -2.37% | 143.8만 |
|---|
| 2025.10.30 | ₩135,325 | ₩140,207 | ₩133,393 | ₩135,016 | -0.23% | 76.3만 |
|---|
| 2025.10.29 | ₩139,778 | ₩142,917 | ₩137,592 | ₩138,517 | -0.90% | 94.4만 |
|---|
| 2025.10.28 | ₩140,194 | ₩140,891 | ₩137,270 | ₩138,611 | -1.13% | 59.5만 |
|---|
| 2025.10.27 | ₩143,373 | ₩144,365 | ₩138,101 | ₩140,797 | -1.80% | 68.5만 |
|---|
| 2025.10.24 | ₩139,362 | ₩144,352 | ₩137,457 | ₩142,501 | +2.25% | 71.6만 |
|---|
| 2025.10.23 | ₩131,019 | ₩136,492 | ₩130,657 | ₩136,478 | +4.17% | 51만 |
|---|
| 2025.10.22 | ₩135,633 | ₩138,088 | ₩129,557 | ₩131,046 | -3.38% | 94.8만 |
|---|
| 2025.10.21 | ₩135,311 | ₩139,402 | ₩134,198 | ₩137,203 | +1.40% | 52.5만 |
|---|
| 2025.10.20 | ₩132,884 | ₩135,687 | ₩131,811 | ₩135,419 | +1.91% | 45.4만 |
|---|
| 2025.10.17 | ₩134,909 | ₩136,304 | ₩128,082 | ₩130,429 | -3.32% | 178.1만 |
|---|
| 2025.10.16 | ₩140,435 | ₩140,864 | ₩133,903 | ₩134,198 | -4.44% | 185.4만 |
|---|
| 2025.10.15 | ₩138,222 | ₩140,945 | ₩137,525 | ₩139,845 | +1.17% | 97.5만 |
|---|
| 2025.10.14 | ₩136,505 | ₩142,957 | ₩134,131 | ₩139,711 | +2.35% | 74.2만 |
|---|
| 2025.10.13 | ₩136,545 | ₩138,705 | ₩135,285 | ₩136,760 | +0.16% | 45.8만 |
|---|
| 2025.10.10 | ₩137,940 | ₩138,866 | ₩133,125 | ₩133,460 | -3.25% | 72.7만 |
|---|