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 | ₩116,662 | ₩117,922 | ₩113,915 | ₩115,456 | -1.03% | 52.2만 |
| 2026.10.08 | ₩115,537 | ₩118,016 | ₩112,883 | ₩115,175 | -0.31% | 87.1만 |
| 2026.10.07 | ₩115,711 | ₩117,332 | ₩112,495 | ₩116,756 | +0.90% | 93.4만 |
| 2026.10.06 | ₩114,357 | ₩119,677 | ₩114,237 | ₩118,016 | +3.20% | 98.8만 |
| 2026.10.05 | ₩111,235 | ₩114,558 | ₩108,823 | ₩113,031 | +1.61% | 84.3만 |
| 2026.10.02 | ₩113,392 | ₩114,572 | ₩110,391 | ₩111,583 | -1.60% | 70.7만 |
| 2026.10.01 | ₩109,614 | ₩112,387 | ₩108,542 | ₩110,257 | +0.59% | 105.3만 |
| 2026.09.30 | ₩114,170 | ₩114,170 | ₩110,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,900 |
| -2.86% |
| 97.2만 |
| 2026.09.29 | ₩116,381 | ₩117,145 | ₩113,232 | ₩114,049 | -2.00% | 93.6만 |
|---|
| 2026.09.28 | ₩118,726 | ₩122,639 | ₩110,833 | ₩114,357 | -3.68% | 173.3만 |
|---|
| 2026.09.25 | ₩113,567 | ₩120,602 | ₩113,165 | ₩119,396 | +5.13% | 194.7만 |
|---|
| 2026.09.24 | ₩107,738 | ₩113,593 | ₩107,242 | ₩112,923 | +4.81% | 131.6만 |
|---|
| 2026.09.23 | ₩105,406 | ₩113,339 | ₩104,562 | ₩110,364 | +4.70% | 191.6만 |
|---|
| 2026.09.22 | ₩103,302 | ₩107,094 | ₩102,579 | ₩106,223 | +2.83% | 102.2만 |
|---|
| 2026.09.21 | ₩103,584 | ₩104,187 | ₩101,895 | ₩102,378 | -1.16% | 85.8만 |
|---|
| 2026.09.18 | ₩102,967 | ₩103,517 | ₩101,198 | ₩102,860 | -0.10% | 149.2만 |
|---|
| 2026.09.17 | ₩106,183 | ₩106,505 | ₩102,217 | ₩102,418 | -3.55% | 107.5만 |
|---|
| 2026.09.16 | ₩100,099 | ₩103,007 | ₩99,684 | ₩101,252 | +1.15% | 101.1만 |
|---|
| 2026.09.15 | ₩102,632 | ₩103,463 | ₩99,269 | ₩99,590 | -2.96% | 121.4만 |
|---|
| 2026.09.14 | ₩101,051 | ₩102,753 | ₩99,510 | ₩101,225 | +0.17% | 125.1만 |
|---|
| 2026.09.11 | ₩102,873 | ₩108,890 | ₩102,873 | ₩106,934 | +3.95% | 97.6만 |
|---|
| 2026.09.10 | ₩101,708 | ₩103,423 | ₩100,166 | ₩102,538 | +0.82% | 87.3만 |
|---|
| 2026.09.09 | ₩105,232 | ₩106,652 | ₩102,056 | ₩103,208 | -1.92% | 111만 |
|---|
| 2026.09.08 | ₩107,362 | ₩108,957 | ₩105,687 | ₩106,398 | -0.90% | 125.3만 |
|---|
| 2026.09.04 | ₩104,495 | ₩109,051 | ₩104,026 | ₩106,398 | +1.82% | 141.8만 |
|---|
| 2026.09.03 | ₩100,099 | ₩105,178 | ₩98,491 | ₩104,495 | +4.39% | 124.7만 |
|---|
| 2026.09.02 | ₩100,488 | ₩101,038 | ₩98,826 | ₩99,992 | -0.49% | 99.7만 |
|---|
| 2026.09.01 | ₩100,542 | ₩102,136 | ₩99,228 | ₩100,971 | +0.43% | 77만 |
|---|
| 2026.08.31 | ₩101,172 | ₩102,766 | ₩99,577 | ₩101,801 | +0.62% | 87만 |
|---|
| 2026.08.28 | ₩104,776 | ₩105,594 | ₩101,252 | ₩101,667 | -2.97% | 73.5만 |
|---|
| 2026.08.27 | ₩108,542 | ₩109,640 | ₩104,455 | ₩104,723 | -3.52% | 108.3만 |
|---|
| 2026.08.26 | ₩103,369 | ₩107,831 | ₩103,235 | ₩106,907 | +3.42% | 125.4만 |
|---|
| 2026.08.25 | ₩104,026 | ₩104,414 | ₩100,837 | ₩102,096 | -1.85% | 97.3만 |
|---|
| 2026.08.24 | ₩106,049 | ₩106,197 | ₩99,617 | ₩101,976 | -3.84% | 179.1만 |
|---|
| 2026.08.21 | ₩109,868 | ₩110,485 | ₩105,500 | ₩106,451 | -3.11% | 98.5만 |
|---|
| 2026.08.20 | ₩107,952 | ₩109,305 | ₩106,465 | ₩108,327 | +0.35% | 85.1만 |
|---|
| 2026.08.19 | ₩111,704 | ₩111,704 | ₩106,424 | ₩108,528 | -2.84% | 96.7만 |
|---|
| 2026.08.18 | ₩116,274 | ₩116,274 | ₩109,037 | ₩109,962 | -5.43% | 152.7만 |
|---|
| 2026.08.17 | ₩117,694 | ₩118,431 | ₩114,880 | ₩118,042 | +0.30% | 93.9만 |
|---|
| 2026.08.14 | ₩116,086 | ₩119,583 | ₩115,242 | ₩117,654 | +1.35% | 85.6만 |
|---|
| 2026.08.13 | ₩114,371 | ₩122,129 | ₩114,371 | ₩117,480 | +2.72% | 174.1만 |
|---|
| 2026.08.12 | ₩118,391 | ₩119,168 | ₩112,562 | ₩114,210 | -3.53% | 134만 |
|---|
| 2026.08.11 | ₩121,995 | ₩122,679 | ₩113,969 | ₩114,947 | -5.78% | 200.6만 |
|---|
| 2026.08.10 | ₩125,962 | ₩130,612 | ₩114,867 | ₩119,583 | -5.06% | 257.8만 |
|---|
| 2026.08.07 | ₩122,947 | ₩128,468 | ₩120,923 | ₩127,074 | +3.36% | 129.8만 |
|---|
| 2026.08.06 | ₩123,349 | ₩125,252 | ₩120,696 | ₩120,977 | -1.92% | 86.7만 |
|---|
| 2026.08.05 | ₩126,551 | ₩130,719 | ₩124,769 | ₩124,823 | -1.37% | 92.1만 |
|---|
| 2026.08.04 | ₩130,357 | ₩130,357 | ₩122,424 | ₩128,039 | -1.78% | 94.1만 |
|---|
| 2026.08.03 | ₩120,950 | ₩124,970 | ₩118,525 | ₩124,032 | +2.55% | 93.2만 |
|---|
| 2026.07.31 | ₩123,644 | ₩125,131 | ₩119,302 | ₩119,342 | -3.48% | 141.3만 |
|---|
| 2026.07.30 | ₩119,034 | ₩121,687 | ₩115,684 | ₩117,372 | -1.40% | 148.8만 |
|---|
| 2026.07.29 | ₩123,335 | ₩123,938 | ₩113,446 | ₩113,728 | -7.79% | 202.6만 |
|---|
| 2026.07.28 | ₩131,429 | ₩132,153 | ₩124,756 | ₩125,613 | -4.42% | 130.8만 |
|---|
| 2026.07.27 | ₩139,094 | ₩139,201 | ₩131,724 | ₩135,369 | -2.68% | 73.9만 |
|---|
| 2026.07.24 | ₩143,128 | ₩144,829 | ₩137,285 | ₩137,580 | -3.88% | 91.3만 |
|---|
| 2026.07.23 | ₩141,386 | ₩146,612 | ₩140,354 | ₩144,293 | +2.06% | 82.9만 |
|---|
| 2026.07.22 | ₩139,630 | ₩145,030 | ₩139,576 | ₩143,610 | +2.85% | 71만 |
|---|
| 2026.07.21 | ₩142,913 | ₩144,052 | ₩139,161 | ₩141,520 | -0.98% | 117.8만 |
|---|
| 2026.07.20 | ₩149,921 | ₩150,323 | ₩136,468 | ₩139,201 | -7.15% | 138.5만 |
|---|
| 2026.07.17 | ₩146,411 | ₩153,673 | ₩141,171 | ₩149,305 | +1.98% | 174.6만 |
|---|
| 2026.07.16 | ₩149,466 | ₩151,891 | ₩144,816 | ₩151,690 | +1.49% | 113만 |
|---|
| 2026.07.15 | ₩154,183 | ₩155,978 | ₩146,746 | ₩151,570 | -1.69% | 79만 |
|---|
| 2026.07.14 | ₩155,402 | ₩158,578 | ₩147,442 | ₩151,328 | -2.62% | 83.5만 |
|---|
| 2026.07.13 | ₩150,980 | ₩153,499 | ₩147,710 | ₩150,337 | -0.43% | 68만 |
|---|
| 2026.07.10 | ₩145,499 | ₩154,210 | ₩144,119 | ₩152,977 | +5.14% | 82.9만 |
|---|
| 2026.07.09 | ₩148,823 | ₩151,623 | ₩146,545 | ₩147,737 | -0.73% | 71.8만 |
|---|
| 2026.07.08 | ₩144,628 | ₩147,134 | ₩139,335 | ₩144,695 | +0.05% | 92.9만 |
|---|
| 2026.07.07 | ₩142,109 | ₩147,844 | ₩140,019 | ₩147,322 | +3.67% | 133.5만 |
|---|
| 2026.07.06 | ₩144,561 | ₩150,672 | ₩144,494 | ₩146,531 | +1.36% | 86.5만 |
|---|
| 2026.07.02 | ₩156,005 | ₩157,466 | ₩140,997 | ₩144,213 | -7.56% | 142.3만 |
|---|
| 2026.07.01 | ₩164,246 | ₩164,889 | ₩155,402 | ₩156,005 | -5.02% | 106.6만 |
|---|
| 2026.06.30 | ₩169,580 | ₩173,037 | ₩167,127 | ₩169,995 | +0.24% | 94.7만 |
|---|
| 2026.06.29 | ₩173,533 | ₩173,533 | ₩165,345 | ₩168,454 | -2.93% | 69.6만 |
|---|
| 2026.06.26 | ₩175,248 | ₩179,067 | ₩168,816 | ₩169,888 | -3.06% | 149.9만 |
|---|
| 2026.06.25 | ₩180,273 | ₩185,901 | ₩176,641 | ₩178,571 | -0.94% | 71.1만 |
|---|
| 2026.06.24 | ₩174,162 | ₩178,169 | ₩170,786 | ₩176,347 | +1.25% | 113.1만 |
|---|
| 2026.06.23 | ₩174,591 | ₩177,660 | ₩168,802 | ₩173,466 | -0.64% | 72.7만 |
|---|
| 2026.06.22 | ₩185,258 | ₩187,429 | ₩180,058 | ₩182,457 | -1.51% | 54만 |
|---|
| 2026.06.18 | ₩185,392 | ₩186,866 | ₩179,951 | ₩183,208 | -1.18% | 131.7만 |
|---|
| 2026.06.17 | ₩175,811 | ₩184,373 | ₩174,417 | ₩178,705 | +1.65% | 76.7만 |
|---|
| 2026.06.16 | ₩176,226 | ₩182,404 | ₩174,645 | ₩175,087 | -0.65% | 76.3만 |
|---|
| 2026.06.15 | ₩178,933 | ₩180,769 | ₩175,636 | ₩175,891 | -1.70% | 85.2만 |
|---|
| 2026.06.12 | ₩173,023 | ₩176,950 | ₩168,347 | ₩170,437 | -1.49% | 105.9만 |
|---|
| 2026.06.11 | ₩165,492 | ₩172,903 | ₩162,920 | ₩172,380 | +4.16% | 94.4만 |
|---|
| 2026.06.10 | ₩172,340 | ₩174,940 | ₩158,940 | ₩162,303 | -5.82% | 95.1만 |
|---|
| 2026.06.09 | ₩179,603 | ₩185,807 | ₩166,497 | ₩173,747 | -3.26% | 116.1만 |
|---|
| 2026.06.08 | ₩184,079 | ₩184,481 | ₩176,789 | ₩176,950 | -3.87% | 73.3만 |
|---|
| 2026.06.05 | ₩189,331 | ₩189,921 | ₩176,159 | ₩177,713 | -6.14% | 125.1만 |
|---|
| 2026.06.04 | ₩192,936 | ₩195,335 | ₩185,191 | ₩192,494 | -0.23% | 102.4만 |
|---|
| 2026.06.03 | ₩193,700 | ₩201,619 | ₩189,117 | ₩198,658 | +2.56% | 119.1만 |
|---|
| 2026.06.02 | ₩188,594 | ₩198,993 | ₩187,603 | ₩192,293 | +1.96% | 122.4만 |
|---|
| 2026.06.01 | ₩185,231 | ₩189,345 | ₩182,256 | ₩185,807 | +0.31% | 113.4만 |
|---|
| 2026.05.29 | ₩190,631 | ₩191,556 | ₩184,775 | ₩187,871 | -1.45% | 104.5만 |
|---|
| 2026.05.28 | ₩186,169 | ₩192,078 | ₩177,727 | ₩190,631 | +2.40% | 93.1만 |
|---|
| 2026.05.27 | ₩191,918 | ₩195,469 | ₩186,075 | ₩186,986 | -2.57% | 102.8만 |
|---|
| 2026.05.26 | ₩184,494 | ₩190,872 | ₩184,494 | ₩189,104 | +2.50% | 115.6만 |
|---|
| 2026.05.22 | ₩179,857 | ₩183,703 | ₩172,018 | ₩180,367 | +0.28% | 94.4만 |
|---|
| 2026.05.21 | ₩177,941 | ₩179,281 | ₩171,375 | ₩177,405 | -0.30% | 104.5만 |
|---|
| 2026.05.20 | ₩178,370 | ₩179,469 | ₩172,286 | ₩179,241 | +0.49% | 88.6만 |
|---|
| 2026.05.19 | ₩175,154 | ₩180,072 | ₩169,740 | ₩174,564 | -0.34% | 107.6만 |
|---|
| 2026.05.18 | ₩182,363 | ₩182,363 | ₩175,208 | ₩179,482 | -1.58% | 94.2만 |
|---|
| 2026.05.15 | ₩183,087 | ₩183,087 | ₩174,203 | ₩181,559 | -0.83% | 115.9만 |
|---|
| 2026.05.14 | ₩183,690 | ₩189,305 | ₩178,115 | ₩187,603 | +2.13% | 100.7만 |
|---|
| 2026.05.13 | ₩179,107 | ₩186,692 | ₩172,836 | ₩181,399 | +1.28% | 153만 |
|---|
| 2026.05.12 | ₩184,923 | ₩186,343 | ₩169,070 | ₩179,107 | -3.14% | 175.2만 |
|---|
| 2026.05.11 | ₩187,147 | ₩196,206 | ₩182,310 | ₩189,881 | +1.46% | 139.9만 |
|---|
| 2026.05.08 | ₩177,553 | ₩188,702 | ₩173,265 | ₩187,147 | +5.40% | 193.7만 |
|---|
| 2026.05.07 | ₩191,623 | ₩199,663 | ₩167,811 | ₩173,198 | -9.62% | 769.8만 |
|---|
| 2026.05.06 | ₩128,334 | ₩133,989 | ₩126,404 | ₩131,724 | +2.64% | 211.8만 |
|---|
| 2026.05.05 | ₩123,617 | ₩126,846 | ₩118,578 | ₩125,506 | +1.53% | 130.6만 |
|---|
| 2026.05.04 | ₩125,439 | ₩127,020 | ₩121,553 | ₩123,148 | -1.83% | 51.5만 |
|---|
| 2026.05.01 | ₩125,091 | ₩129,366 | ₩124,273 | ₩125,412 | +0.26% | 49.1만 |
|---|
| 2026.04.30 | ₩115,965 | ₩126,216 | ₩115,965 | ₩125,037 | +7.82% | 71.1만 |
|---|
| 2026.04.29 | ₩118,940 | ₩119,932 | ₩115,724 | ₩115,872 | -2.58% | 56.8만 |
|---|
| 2026.04.28 | ₩120,629 | ₩121,687 | ₩114,746 | ₩118,029 | -2.16% | 78.3만 |
|---|
| 2026.04.27 | ₩133,332 | ₩135,342 | ₩121,955 | ₩122,799 | -7.90% | 156.8만 |
|---|
| 2026.04.24 | ₩132,796 | ₩136,655 | ₩129,151 | ₩133,453 | +0.49% | 93.3만 |
|---|
| 2026.04.23 | ₩131,724 | ₩134,712 | ₩129,486 | ₩132,273 | +0.42% | 62.4만 |
|---|
| 2026.04.22 | ₩129,942 | ₩131,603 | ₩127,784 | ₩129,794 | -0.11% | 67만 |
|---|
| 2026.04.21 | ₩132,139 | ₩134,632 | ₩127,087 | ₩128,294 | -2.91% | 64.1만 |
|---|
| 2026.04.20 | ₩125,077 | ₩131,711 | ₩124,381 | ₩131,188 | +4.89% | 62.4만 |
|---|
| 2026.04.17 | ₩125,493 | ₩131,617 | ₩124,756 | ₩125,935 | +0.35% | 214.9만 |
|---|
| 2026.04.16 | ₩124,166 | ₩124,488 | ₩120,602 | ₩122,585 | -1.27% | 78만 |
|---|
| 2026.04.15 | ₩123,108 | ₩125,332 | ₩117,011 | ₩124,086 | +0.79% | 141.5만 |
|---|
| 2026.04.14 | ₩127,154 | ₩128,923 | ₩123,965 | ₩125,707 | -1.14% | 78.9만 |
|---|
| 2026.04.13 | ₩123,724 | ₩125,680 | ₩120,320 | ₩125,345 | +1.31% | 58.5만 |
|---|
| 2026.04.10 | ₩123,282 | ₩125,520 | ₩121,955 | ₩124,850 | +1.27% | 48.5만 |
|---|
| 2026.04.09 | ₩115,724 | ₩122,732 | ₩114,934 | ₩121,634 | +5.11% | 56.1만 |
|---|
| 2026.04.08 | ₩115,242 | ₩119,088 | ₩114,532 | ₩117,078 | +1.59% | 83.8만 |
|---|
| 2026.04.07 | ₩108,542 | ₩109,815 | ₩105,862 | ₩108,381 | -0.15% | 49.7만 |
|---|
| 2026.04.06 | ₩108,930 | ₩111,329 | ₩107,322 | ₩108,877 | -0.05% | 64.2만 |
|---|
| 2026.04.02 | ₩107,590 | ₩112,280 | ₩105,513 | ₩109,024 | +1.33% | 63만 |
|---|
| 2026.04.01 | ₩112,856 | ₩115,684 | ₩111,918 | ₩112,093 | -0.68% | 72.5만 |
|---|
| 2026.03.31 | ₩107,872 | ₩116,300 | ₩107,872 | ₩110,887 | +2.80% | 91.4만 |
|---|
| 2026.03.30 | ₩109,413 | ₩109,413 | ₩102,967 | ₩104,816 | -4.20% | 69.2만 |
|---|
| 2026.03.27 | ₩110,686 | ₩111,811 | ₩108,448 | ₩109,185 | -1.36% | 54.9만 |
|---|
| 2026.03.26 | ₩117,145 | ₩118,150 | ₩110,123 | ₩111,758 | -4.60% | 71.6만 |
|---|
| 2026.03.25 | ₩114,264 | ₩118,069 | ₩112,816 | ₩117,694 | +3.00% | 91.4만 |
|---|
| 2026.03.24 | ₩106,250 | ₩113,419 | ₩105,862 | ₩112,575 | +5.95% | 64.7만 |
|---|
| 2026.03.23 | ₩110,578 | ₩113,098 | ₩107,175 | ₩107,590 | -2.70% | 65.4만 |
|---|
| 2026.03.20 | ₩107,456 | ₩109,748 | ₩104,964 | ₩107,215 | -0.22% | 95.8만 |
|---|
| 2026.03.19 | ₩104,388 | ₩108,622 | ₩103,021 | ₩107,269 | +2.76% | 88.9만 |
|---|
| 2026.03.18 | ₩105,862 | ₩108,769 | ₩104,857 | ₩105,259 | -0.57% | 88.2만 |
|---|
| 2026.03.17 | ₩109,212 | ₩111,114 | ₩104,696 | ₩106,532 | -2.45% | 117.5만 |
|---|
| 2026.03.16 | ₩113,781 | ₩114,907 | ₩108,421 | ₩109,292 | -3.95% | 82.1만 |
|---|
| 2026.03.13 | ₩118,967 | ₩119,262 | ₩111,798 | ₩112,428 | -5.50% | 76.9만 |
|---|
| 2026.03.12 | ₩120,789 | ₩121,714 | ₩115,617 | ₩116,662 | -3.42% | 76.2만 |
|---|
| 2026.03.11 | ₩121,071 | ₩123,081 | ₩118,190 | ₩122,625 | +1.28% | 59.7만 |
|---|
| 2026.03.10 | ₩121,044 | ₩124,233 | ₩118,954 | ₩121,325 | +0.23% | 61.4만 |
|---|
| 2026.03.09 | ₩114,290 | ₩121,821 | ₩113,339 | ₩121,044 | +5.91% | 82.5만 |
|---|
| 2026.03.06 | ₩119,503 | ₩122,062 | ₩117,600 | ₩118,364 | -0.95% | 67.4만 |
|---|
| 2026.03.05 | ₩127,905 | ₩127,985 | ₩122,518 | ₩123,818 | -3.20% | 135.7만 |
|---|
| 2026.03.04 | ₩129,660 | ₩130,089 | ₩124,059 | ₩128,602 | -0.82% | 91.5만 |
|---|
| 2026.03.03 | ₩133,814 | ₩136,990 | ₩122,518 | ₩127,744 | -4.54% | 165.9만 |
|---|
| 2026.03.02 | ₩140,984 | ₩151,342 | ₩136,642 | ₩140,340 | -0.46% | 168.2만 |
|---|
| 2026.02.27 | ₩130,531 | ₩135,610 | ₩128,897 | ₩135,610 | +3.89% | 125.7만 |
|---|
| 2026.02.26 | ₩133,064 | ₩134,913 | ₩126,766 | ₩132,515 | -0.41% | 107.6만 |
|---|
| 2026.02.25 | ₩136,280 | ₩136,280 | ₩127,302 | ₩132,729 | -2.61% | 112.5만 |
|---|
| 2026.02.24 | ₩135,422 | ₩139,831 | ₩134,337 | ₩135,275 | -0.11% | 60.3만 |
|---|
| 2026.02.23 | ₩136,280 | ₩136,508 | ₩132,997 | ₩135,476 | -0.59% | 45.2만 |
|---|
| 2026.02.20 | ₩135,891 | ₩139,107 | ₩134,846 | ₩137,084 | +0.88% | 51.9만 |
|---|
| 2026.02.19 | ₩135,623 | ₩137,392 | ₩133,881 | ₩135,369 | -0.19% | 60만 |
|---|
| 2026.02.18 | ₩136,347 | ₩138,813 | ₩134,752 | ₩137,057 | +0.52% | 101.2만 |
|---|
| 2026.02.17 | ₩134,793 | ₩138,277 | ₩132,970 | ₩137,727 | +2.18% | 61.3만 |
|---|
| 2026.02.13 | ₩135,891 | ₩139,751 | ₩133,211 | ₩135,396 | -0.36% | 111.6만 |
|---|
| 2026.02.12 | ₩139,483 | ₩143,181 | ₩135,891 | ₩136,159 | -2.38% | 79.3만 |
|---|
| 2026.02.11 | ₩134,082 | ₩139,442 | ₩132,943 | ₩137,647 | +2.66% | 148.5만 |
|---|
| 2026.02.10 | ₩132,742 | ₩135,878 | ₩131,215 | ₩132,702 | -0.03% | 62.1만 |
|---|
| 2026.02.09 | ₩129,982 | ₩133,359 | ₩128,990 | ₩132,407 | +1.87% | 76.1만 |
|---|
| 2026.02.06 | ₩126,230 | ₩130,277 | ₩122,491 | ₩129,218 | +2.37% | 115.2만 |
|---|
| 2026.02.05 | ₩125,104 | ₩126,297 | ₩121,191 | ₩124,474 | -0.50% | 87.5만 |
|---|
| 2026.02.04 | ₩125,962 | ₩129,928 | ₩122,732 | ₩127,624 | +1.32% | 116.9만 |
|---|
| 2026.02.03 | ₩121,982 | ₩125,667 | ₩117,627 | ₩125,118 | +2.57% | 106.7만 |
|---|
| 2026.02.02 | ₩119,945 | ₩123,000 | ₩117,681 | ₩120,709 | +0.64% | 116.6만 |
|---|
| 2026.01.30 | ₩124,622 | ₩127,396 | ₩121,580 | ₩122,022 | -2.09% | 102.4만 |
|---|
| 2026.01.29 | ₩123,952 | ₩129,915 | ₩123,871 | ₩125,037 | +0.88% | 106.6만 |
|---|
| 2026.01.28 | ₩123,094 | ₩125,975 | ₩118,203 | ₩122,237 | -0.70% | 69.6만 |
|---|
| 2026.01.27 | ₩124,917 | ₩128,387 | ₩122,518 | ₩123,094 | -1.46% | 77.8만 |
|---|
| 2026.01.26 | ₩126,511 | ₩126,752 | ₩123,818 | ₩125,252 | -1.00% | 50.4만 |
|---|
| 2026.01.23 | ₩129,419 | ₩129,928 | ₩124,729 | ₩126,578 | -2.20% | 60.7만 |
|---|
| 2026.01.22 | ₩129,808 | ₩130,853 | ₩125,627 | ₩129,419 | -0.30% | 67.6만 |
|---|
| 2026.01.21 | ₩124,997 | ₩129,057 | ₩122,612 | ₩128,160 | +2.53% | 72.1만 |
|---|
| 2026.01.20 | ₩123,335 | ₩127,061 | ₩121,553 | ₩122,933 | -0.33% | 109.1만 |
|---|
| 2026.01.16 | ₩121,258 | ₩126,525 | ₩121,165 | ₩126,069 | +3.97% | 183.6만 |
|---|
| 2026.01.15 | ₩119,235 | ₩122,357 | ₩116,729 | ₩120,655 | +1.19% | 89.4만 |
|---|
| 2026.01.14 | ₩112,870 | ₩118,257 | ₩111,543 | ₩117,707 | +4.29% | 107.8만 |
|---|
| 2026.01.13 | ₩114,424 | ₩114,893 | ₩111,999 | ₩113,232 | -1.04% | 74.2만 |
|---|
| 2026.01.12 | ₩111,557 | ₩115,898 | ₩110,458 | ₩114,398 | +2.55% | 96.9만 |
|---|
| 2026.01.09 | ₩108,180 | ₩112,575 | ₩106,706 | ₩111,650 | +3.21% | 83.3만 |
|---|
| 2026.01.08 | ₩103,945 | ₩107,376 | ₩102,284 | ₩106,947 | +2.89% | 104.2만 |
|---|
| 2026.01.07 | ₩108,863 | ₩108,944 | ₩103,811 | ₩103,999 | -4.47% | 105만 |
|---|
| 2026.01.06 | ₩108,542 | ₩109,828 | ₩98,880 | ₩109,439 | +0.83% | 189.5만 |
|---|
| 2026.01.05 | ₩107,644 | ₩111,704 | ₩107,202 | ₩109,185 | +1.43% | 124.3만 |
|---|
| 2026.01.02 | ₩104,267 | ₩110,377 | ₩103,704 | ₩106,116 | +1.77% | 135만 |
|---|
| 2025.12.31 | ₩105,352 | ₩105,513 | ₩101,842 | ₩102,177 | -3.01% | 119.8만 |
|---|
| 2025.12.30 | ₩101,507 | ₩106,947 | ₩101,292 | ₩105,352 | +3.79% | 137.6만 |
|---|
| 2025.12.29 | ₩101,078 | ₩101,935 | ₩100,287 | ₩101,440 | +0.36% | 86.5만 |
|---|
| 2025.12.26 | ₩101,145 | ₩101,748 | ₩100,461 | ₩101,533 | +0.38% | 35.8만 |
|---|
| 2025.12.24 | ₩100,649 | ₩102,820 | ₩100,274 | ₩101,560 | +0.91% | 56.3만 |
|---|
| 2025.12.23 | ₩100,260 | ₩101,949 | ₩99,563 | ₩100,837 | +0.57% | 69만 |
|---|
| 2025.12.22 | ₩102,136 | ₩103,021 | ₩99,416 | ₩100,609 | -1.50% | 91.5만 |
|---|
| 2025.12.19 | ₩99,831 | ₩101,922 | ₩98,130 | ₩100,957 | +1.13% | 173만 |
|---|
| 2025.12.18 | ₩101,051 | ₩101,842 | ₩98,076 | ₩100,006 | -1.03% | 120.6만 |
|---|
| 2025.12.17 | ₩103,275 | ₩105,151 | ₩98,398 | ₩98,478 | -4.65% | 107.3만 |
|---|
| 2025.12.16 | ₩104,535 | ₩106,277 | ₩102,324 | ₩104,615 | +0.08% | 103.7만 |
|---|
| 2025.12.15 | ₩105,821 | ₩106,116 | ₩101,158 | ₩102,954 | -2.71% | 142.4만 |
|---|
| 2025.12.12 | ₩112,709 | ₩113,098 | ₩103,905 | ₩104,428 | -7.35% | 108.4만 |
|---|
| 2025.12.11 | ₩109,346 | ₩113,352 | ₩108,716 | ₩112,521 | +2.90% | 49.8만 |
|---|
| 2025.12.10 | ₩109,011 | ₩112,669 | ₩107,671 | ₩110,699 | +1.55% | 93.4만 |
|---|
| 2025.12.09 | ₩111,141 | ₩112,575 | ₩106,733 | ₩109,413 | -1.56% | 146.1만 |
|---|
| 2025.12.08 | ₩117,707 | ₩119,262 | ₩110,525 | ₩111,262 | -5.48% | 95.1만 |
|---|
| 2025.12.05 | ₩115,724 | ₩119,449 | ₩113,768 | ₩117,292 | +1.35% | 83.7만 |
|---|
| 2025.12.04 | ₩118,257 | ₩121,392 | ₩116,260 | ₩116,381 | -1.59% | 143.7만 |
|---|
| 2025.12.03 | ₩121,781 | ₩122,478 | ₩117,480 | ₩118,766 | -2.48% | 87.6만 |
|---|
| 2025.12.02 | ₩123,630 | ₩123,684 | ₩120,816 | ₩122,022 | -1.30% | 64만 |
|---|
| 2025.12.01 | ₩122,853 | ₩124,233 | ₩120,200 | ₩122,786 | -0.05% | 86.5만 |
|---|
| 2025.11.28 | ₩125,158 | ₩126,176 | ₩123,376 | ₩125,265 | +0.09% | 25.9만 |
|---|
| 2025.11.26 | ₩126,015 | ₩127,570 | ₩124,059 | ₩124,890 | -0.89% | 79.8만 |
|---|
| 2025.11.25 | ₩126,310 | ₩126,886 | ₩122,920 | ₩126,149 | -0.13% | 95.2만 |
|---|
| 2025.11.24 | ₩122,665 | ₩126,605 | ₩120,856 | ₩125,426 | +2.25% | 62.7만 |
|---|
| 2025.11.21 | ₩119,463 | ₩123,081 | ₩115,684 | ₩122,639 | +2.66% | 116.1만 |
|---|
| 2025.11.20 | ₩127,570 | ₩128,106 | ₩118,284 | ₩119,476 | -6.34% | 74.6만 |
|---|
| 2025.11.19 | ₩122,116 | ₩126,337 | ₩120,870 | ₩123,121 | +0.82% | 67.6만 |
|---|
| 2025.11.18 | ₩121,942 | ₩123,295 | ₩119,945 | ₩121,111 | -0.68% | 76.8만 |
|---|
| 2025.11.17 | ₩125,948 | ₩127,463 | ₩122,196 | ₩123,215 | -2.17% | 98만 |
|---|
| 2025.11.14 | ₩123,657 | ₩129,352 | ₩122,170 | ₩126,015 | +1.91% | 79.3만 |
|---|
| 2025.11.13 | ₩134,431 | ₩136,669 | ₩124,206 | ₩127,530 | -5.13% | 119.9만 |
|---|
| 2025.11.12 | ₩140,568 | ₩141,399 | ₩135,824 | ₩136,736 | -2.73% | 86만 |
|---|
| 2025.11.11 | ₩141,546 | ₩142,230 | ₩138,317 | ₩139,228 | -1.64% | 89.8만 |
|---|
| 2025.11.10 | ₩146,022 | ₩148,675 | ₩141,412 | ₩141,761 | -2.92% | 109.1만 |
|---|
| 2025.11.07 | ₩133,774 | ₩144,334 | ₩130,371 | ₩141,412 | +5.71% | 167.6만 |
|---|
| 2025.11.06 | ₩147,402 | ₩155,496 | ₩132,809 | ₩134,042 | -9.06% | 252만 |
|---|
| 2025.11.05 | ₩120,843 | ₩125,292 | ₩119,007 | ₩125,238 | +3.64% | 186.1만 |
|---|
| 2025.11.04 | ₩124,984 | ₩124,984 | ₩119,865 | ₩120,508 | -3.58% | 139.4만 |
|---|
| 2025.11.03 | ₩131,550 | ₩132,287 | ₩127,061 | ₩128,508 | -2.31% | 168.1만 |
|---|
| 2025.10.31 | ₩135,047 | ₩135,047 | ₩128,856 | ₩131,845 | -2.37% | 143.8만 |
|---|
| 2025.10.30 | ₩135,195 | ₩140,072 | ₩133,265 | ₩134,886 | -0.23% | 76.3만 |
|---|
| 2025.10.29 | ₩139,643 | ₩142,779 | ₩137,459 | ₩138,384 | -0.90% | 94.4만 |
|---|
| 2025.10.28 | ₩140,059 | ₩140,756 | ₩137,138 | ₩138,478 | -1.13% | 59.5만 |
|---|
| 2025.10.27 | ₩143,235 | ₩144,226 | ₩137,968 | ₩140,662 | -1.80% | 68.5만 |
|---|
| 2025.10.24 | ₩139,228 | ₩144,213 | ₩137,325 | ₩142,364 | +2.25% | 71.6만 |
|---|
| 2025.10.23 | ₩130,893 | ₩136,360 | ₩130,531 | ₩136,347 | +4.17% | 51만 |
|---|
| 2025.10.22 | ₩135,503 | ₩137,955 | ₩129,433 | ₩130,920 | -3.38% | 94.8만 |
|---|
| 2025.10.21 | ₩135,181 | ₩139,268 | ₩134,069 | ₩137,071 | +1.40% | 52.5만 |
|---|
| 2025.10.20 | ₩132,756 | ₩135,556 | ₩131,684 | ₩135,288 | +1.91% | 45.4만 |
|---|
| 2025.10.17 | ₩134,779 | ₩136,173 | ₩127,959 | ₩130,304 | -3.32% | 178.1만 |
|---|
| 2025.10.16 | ₩140,300 | ₩140,729 | ₩133,774 | ₩134,069 | -4.44% | 185.4만 |
|---|
| 2025.10.15 | ₩138,089 | ₩140,809 | ₩137,392 | ₩139,710 | +1.17% | 97.5만 |
|---|
| 2025.10.14 | ₩136,374 | ₩142,819 | ₩134,002 | ₩139,576 | +2.35% | 74.2만 |
|---|
| 2025.10.13 | ₩136,414 | ₩138,571 | ₩135,154 | ₩136,628 | +0.16% | 45.8만 |
|---|
| 2025.10.10 | ₩137,808 | ₩138,732 | ₩132,997 | ₩133,332 | -3.25% | 72.7만 |
|---|