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 | ₩116,757 | ₩118,018 | ₩114,008 | ₩115,550 | -1.03% | 52.2만 |
| 2026.10.08 | ₩115,631 | ₩118,112 | ₩112,975 | ₩115,268 | -0.31% | 87.1만 |
| 2026.10.07 | ₩115,805 | ₩117,428 | ₩112,586 | ₩116,851 | +0.90% | 93.4만 |
| 2026.10.06 | ₩114,450 | ₩119,775 | ₩114,330 | ₩118,112 | +3.20% | 98.8만 |
| 2026.10.05 | ₩111,326 | ₩114,651 | ₩108,912 | ₩113,123 | +1.61% | 84.3만 |
| 2026.10.02 | ₩113,485 | ₩114,665 | ₩110,481 | ₩111,674 | -1.60% | 70.7만 |
| 2026.10.01 | ₩109,703 | ₩112,479 | ₩108,630 | ₩110,347 | +0.59% | 105.3만 |
| 2026.09.30 | ₩114,263 | ₩114,263 | ₩110,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,990 |
| -2.86% |
| 97.2만 |
| 2026.09.29 | ₩116,475 | ₩117,240 | ₩113,324 | ₩114,142 | -2.00% | 93.6만 |
|---|
| 2026.09.28 | ₩118,822 | ₩122,738 | ₩110,923 | ₩114,450 | -3.68% | 173.3만 |
|---|
| 2026.09.25 | ₩113,659 | ₩120,700 | ₩113,257 | ₩119,493 | +5.13% | 194.7만 |
|---|
| 2026.09.24 | ₩107,825 | ₩113,686 | ₩107,329 | ₩113,015 | +4.81% | 131.6만 |
|---|
| 2026.09.23 | ₩105,492 | ₩113,431 | ₩104,647 | ₩110,454 | +4.70% | 191.6만 |
|---|
| 2026.09.22 | ₩103,386 | ₩107,182 | ₩102,662 | ₩106,310 | +2.83% | 102.2만 |
|---|
| 2026.09.21 | ₩103,668 | ₩104,271 | ₩101,978 | ₩102,461 | -1.16% | 85.8만 |
|---|
| 2026.09.18 | ₩103,051 | ₩103,601 | ₩101,281 | ₩102,944 | -0.10% | 149.2만 |
|---|
| 2026.09.17 | ₩106,270 | ₩106,591 | ₩102,300 | ₩102,501 | -3.55% | 107.5만 |
|---|
| 2026.09.16 | ₩100,181 | ₩103,091 | ₩99,765 | ₩101,334 | +1.15% | 101.1만 |
|---|
| 2026.09.15 | ₩102,716 | ₩103,547 | ₩99,349 | ₩99,671 | -2.96% | 121.4만 |
|---|
| 2026.09.14 | ₩101,133 | ₩102,836 | ₩99,591 | ₩101,307 | +0.17% | 125.1만 |
|---|
| 2026.09.11 | ₩102,957 | ₩108,979 | ₩102,957 | ₩107,021 | +3.95% | 97.6만 |
|---|
| 2026.09.10 | ₩101,790 | ₩103,507 | ₩100,248 | ₩102,622 | +0.82% | 87.3만 |
|---|
| 2026.09.09 | ₩105,317 | ₩106,739 | ₩102,139 | ₩103,292 | -1.92% | 111만 |
|---|
| 2026.09.08 | ₩107,450 | ₩109,046 | ₩105,773 | ₩106,484 | -0.90% | 125.3만 |
|---|
| 2026.09.04 | ₩104,580 | ₩109,140 | ₩104,110 | ₩106,484 | +1.82% | 141.8만 |
|---|
| 2026.09.03 | ₩100,181 | ₩105,264 | ₩98,572 | ₩104,580 | +4.39% | 124.7만 |
|---|
| 2026.09.02 | ₩100,570 | ₩101,120 | ₩98,907 | ₩100,074 | -0.49% | 99.7만 |
|---|
| 2026.09.01 | ₩100,623 | ₩102,219 | ₩99,309 | ₩101,053 | +0.43% | 77만 |
|---|
| 2026.08.31 | ₩101,254 | ₩102,850 | ₩99,658 | ₩101,884 | +0.62% | 87만 |
|---|
| 2026.08.28 | ₩104,861 | ₩105,679 | ₩101,334 | ₩101,750 | -2.97% | 73.5만 |
|---|
| 2026.08.27 | ₩108,630 | ₩109,730 | ₩104,540 | ₩104,808 | -3.52% | 108.3만 |
|---|
| 2026.08.26 | ₩103,453 | ₩107,919 | ₩103,319 | ₩106,994 | +3.42% | 125.4만 |
|---|
| 2026.08.25 | ₩104,110 | ₩104,499 | ₩100,919 | ₩102,179 | -1.85% | 97.3만 |
|---|
| 2026.08.24 | ₩106,135 | ₩106,283 | ₩99,698 | ₩102,058 | -3.84% | 179.1만 |
|---|
| 2026.08.21 | ₩109,958 | ₩110,575 | ₩105,586 | ₩106,538 | -3.11% | 98.5만 |
|---|
| 2026.08.20 | ₩108,040 | ₩109,394 | ₩106,551 | ₩108,415 | +0.35% | 85.1만 |
|---|
| 2026.08.19 | ₩111,795 | ₩111,795 | ₩106,511 | ₩108,616 | -2.84% | 96.7만 |
|---|
| 2026.08.18 | ₩116,368 | ₩116,368 | ₩109,126 | ₩110,051 | -5.43% | 152.7만 |
|---|
| 2026.08.17 | ₩117,790 | ₩118,527 | ₩114,973 | ₩118,138 | +0.30% | 93.9만 |
|---|
| 2026.08.14 | ₩116,180 | ₩119,681 | ₩115,335 | ₩117,749 | +1.35% | 85.6만 |
|---|
| 2026.08.13 | ₩114,464 | ₩122,229 | ₩114,464 | ₩117,575 | +2.72% | 174.1만 |
|---|
| 2026.08.12 | ₩118,487 | ₩119,265 | ₩112,653 | ₩114,303 | -3.53% | 134만 |
|---|
| 2026.08.11 | ₩122,095 | ₩122,779 | ₩114,061 | ₩115,040 | -5.78% | 200.6만 |
|---|
| 2026.08.10 | ₩126,064 | ₩130,718 | ₩114,960 | ₩119,681 | -5.06% | 257.8만 |
|---|
| 2026.08.07 | ₩123,047 | ₩128,572 | ₩121,022 | ₩127,177 | +3.36% | 129.8만 |
|---|
| 2026.08.06 | ₩123,449 | ₩125,354 | ₩120,794 | ₩121,075 | -1.92% | 86.7만 |
|---|
| 2026.08.05 | ₩126,654 | ₩130,825 | ₩124,871 | ₩124,924 | -1.37% | 92.1만 |
|---|
| 2026.08.04 | ₩130,463 | ₩130,463 | ₩122,524 | ₩128,143 | -1.78% | 94.1만 |
|---|
| 2026.08.03 | ₩121,049 | ₩125,072 | ₩118,621 | ₩124,133 | +2.55% | 93.2만 |
|---|
| 2026.07.31 | ₩123,744 | ₩125,233 | ₩119,399 | ₩119,439 | -3.48% | 141.3만 |
|---|
| 2026.07.30 | ₩119,131 | ₩121,786 | ₩115,778 | ₩117,468 | -1.40% | 148.8만 |
|---|
| 2026.07.29 | ₩123,436 | ₩124,039 | ₩113,538 | ₩113,820 | -7.79% | 202.6만 |
|---|
| 2026.07.28 | ₩131,536 | ₩132,260 | ₩124,857 | ₩125,716 | -4.42% | 130.8만 |
|---|
| 2026.07.27 | ₩139,207 | ₩139,315 | ₩131,831 | ₩135,479 | -2.68% | 73.9만 |
|---|
| 2026.07.24 | ₩143,244 | ₩144,947 | ₩137,397 | ₩137,692 | -3.88% | 91.3만 |
|---|
| 2026.07.23 | ₩141,501 | ₩146,731 | ₩140,468 | ₩144,411 | +2.06% | 82.9만 |
|---|
| 2026.07.22 | ₩139,744 | ₩145,148 | ₩139,690 | ₩143,727 | +2.85% | 71만 |
|---|
| 2026.07.21 | ₩143,029 | ₩144,169 | ₩139,274 | ₩141,635 | -0.98% | 117.8만 |
|---|
| 2026.07.20 | ₩150,043 | ₩150,446 | ₩136,579 | ₩139,315 | -7.15% | 138.5만 |
|---|
| 2026.07.17 | ₩146,530 | ₩153,798 | ₩141,286 | ₩149,426 | +1.98% | 174.6만 |
|---|
| 2026.07.16 | ₩149,587 | ₩152,015 | ₩144,934 | ₩151,814 | +1.49% | 113만 |
|---|
| 2026.07.15 | ₩154,308 | ₩156,105 | ₩146,865 | ₩151,693 | -1.69% | 79만 |
|---|
| 2026.07.14 | ₩155,529 | ₩158,707 | ₩147,562 | ₩151,452 | -2.62% | 83.5만 |
|---|
| 2026.07.13 | ₩151,103 | ₩153,624 | ₩147,831 | ₩150,459 | -0.43% | 68만 |
|---|
| 2026.07.10 | ₩145,618 | ₩154,335 | ₩144,236 | ₩153,101 | +5.14% | 82.9만 |
|---|
| 2026.07.09 | ₩148,944 | ₩151,747 | ₩146,664 | ₩147,857 | -0.73% | 71.8만 |
|---|
| 2026.07.08 | ₩144,746 | ₩147,254 | ₩139,449 | ₩144,813 | +0.05% | 92.9만 |
|---|
| 2026.07.07 | ₩142,225 | ₩147,965 | ₩140,133 | ₩147,442 | +3.67% | 133.5만 |
|---|
| 2026.07.06 | ₩144,679 | ₩150,794 | ₩144,612 | ₩146,650 | +1.36% | 86.5만 |
|---|
| 2026.07.02 | ₩156,132 | ₩157,594 | ₩141,112 | ₩144,330 | -7.56% | 142.3만 |
|---|
| 2026.07.01 | ₩164,380 | ₩165,024 | ₩155,529 | ₩156,132 | -5.02% | 106.6만 |
|---|
| 2026.06.30 | ₩169,717 | ₩173,178 | ₩167,263 | ₩170,133 | +0.24% | 94.7만 |
|---|
| 2026.06.29 | ₩173,674 | ₩173,674 | ₩165,480 | ₩168,591 | -2.93% | 69.6만 |
|---|
| 2026.06.26 | ₩175,390 | ₩179,213 | ₩168,953 | ₩170,026 | -3.06% | 149.9만 |
|---|
| 2026.06.25 | ₩180,420 | ₩186,052 | ₩176,785 | ₩178,716 | -0.94% | 71.1만 |
|---|
| 2026.06.24 | ₩174,304 | ₩178,314 | ₩170,924 | ₩176,490 | +1.25% | 113.1만 |
|---|
| 2026.06.23 | ₩174,733 | ₩177,804 | ₩168,940 | ₩173,607 | -0.64% | 72.7만 |
|---|
| 2026.06.22 | ₩185,408 | ₩187,581 | ₩180,205 | ₩182,606 | -1.51% | 54만 |
|---|
| 2026.06.18 | ₩185,543 | ₩187,018 | ₩180,098 | ₩183,357 | -1.18% | 131.7만 |
|---|
| 2026.06.17 | ₩175,954 | ₩184,523 | ₩174,559 | ₩178,850 | +1.65% | 76.7만 |
|---|
| 2026.06.16 | ₩176,369 | ₩182,552 | ₩174,787 | ₩175,229 | -0.65% | 76.3만 |
|---|
| 2026.06.15 | ₩179,078 | ₩180,916 | ₩175,779 | ₩176,034 | -1.70% | 85.2만 |
|---|
| 2026.06.12 | ₩173,164 | ₩177,094 | ₩168,484 | ₩170,576 | -1.49% | 105.9만 |
|---|
| 2026.06.11 | ₩165,627 | ₩173,043 | ₩163,052 | ₩172,520 | +4.16% | 94.4만 |
|---|
| 2026.06.10 | ₩172,480 | ₩175,082 | ₩159,069 | ₩162,435 | -5.82% | 95.1만 |
|---|
| 2026.06.09 | ₩179,749 | ₩185,958 | ₩166,633 | ₩173,888 | -3.26% | 116.1만 |
|---|
| 2026.06.08 | ₩184,228 | ₩184,631 | ₩176,933 | ₩177,094 | -3.87% | 73.3만 |
|---|
| 2026.06.05 | ₩189,485 | ₩190,076 | ₩176,302 | ₩177,858 | -6.14% | 125.1만 |
|---|
| 2026.06.04 | ₩193,093 | ₩195,494 | ₩185,341 | ₩192,650 | -0.23% | 102.4만 |
|---|
| 2026.06.03 | ₩193,857 | ₩201,783 | ₩189,271 | ₩198,820 | +2.56% | 119.1만 |
|---|
| 2026.06.02 | ₩188,748 | ₩199,155 | ₩187,755 | ₩192,449 | +1.96% | 122.4만 |
|---|
| 2026.06.01 | ₩185,382 | ₩189,499 | ₩182,404 | ₩185,958 | +0.31% | 113.4만 |
|---|
| 2026.05.29 | ₩190,786 | ₩191,712 | ₩184,926 | ₩188,024 | -1.45% | 104.5만 |
|---|
| 2026.05.28 | ₩186,320 | ₩192,235 | ₩177,871 | ₩190,786 | +2.40% | 93.1만 |
|---|
| 2026.05.27 | ₩192,074 | ₩195,628 | ₩186,227 | ₩187,138 | -2.57% | 102.8만 |
|---|
| 2026.05.26 | ₩184,644 | ₩191,028 | ₩184,644 | ₩189,257 | +2.50% | 115.6만 |
|---|
| 2026.05.22 | ₩180,004 | ₩183,853 | ₩172,158 | ₩180,513 | +0.28% | 94.4만 |
|---|
| 2026.05.21 | ₩178,086 | ₩179,427 | ₩171,515 | ₩177,550 | -0.30% | 104.5만 |
|---|
| 2026.05.20 | ₩178,515 | ₩179,615 | ₩172,427 | ₩179,387 | +0.49% | 88.6만 |
|---|
| 2026.05.19 | ₩175,296 | ₩180,218 | ₩169,878 | ₩174,706 | -0.34% | 107.6만 |
|---|
| 2026.05.18 | ₩182,512 | ₩182,512 | ₩175,350 | ₩179,628 | -1.58% | 94.2만 |
|---|
| 2026.05.15 | ₩183,236 | ₩183,236 | ₩174,344 | ₩181,707 | -0.83% | 115.9만 |
|---|
| 2026.05.14 | ₩183,839 | ₩189,459 | ₩178,260 | ₩187,755 | +2.13% | 100.7만 |
|---|
| 2026.05.13 | ₩179,253 | ₩186,843 | ₩172,976 | ₩181,546 | +1.28% | 153만 |
|---|
| 2026.05.12 | ₩185,073 | ₩186,495 | ₩169,208 | ₩179,253 | -3.14% | 175.2만 |
|---|
| 2026.05.11 | ₩187,299 | ₩196,365 | ₩182,458 | ₩190,035 | +1.46% | 139.9만 |
|---|
| 2026.05.08 | ₩177,697 | ₩188,855 | ₩173,406 | ₩187,299 | +5.40% | 193.7만 |
|---|
| 2026.05.07 | ₩191,779 | ₩199,825 | ₩167,947 | ₩173,338 | -9.62% | 769.8만 |
|---|
| 2026.05.06 | ₩128,438 | ₩134,098 | ₩126,507 | ₩131,831 | +2.64% | 211.8만 |
|---|
| 2026.05.05 | ₩123,717 | ₩126,949 | ₩118,675 | ₩125,608 | +1.53% | 130.6만 |
|---|
| 2026.05.04 | ₩125,541 | ₩127,124 | ₩121,652 | ₩123,248 | -1.83% | 51.5만 |
|---|
| 2026.05.01 | ₩125,193 | ₩129,471 | ₩124,375 | ₩125,514 | +0.26% | 49.1만 |
|---|
| 2026.04.30 | ₩116,060 | ₩126,319 | ₩116,060 | ₩125,139 | +7.82% | 71.1만 |
|---|
| 2026.04.29 | ₩119,037 | ₩120,029 | ₩115,818 | ₩115,966 | -2.58% | 56.8만 |
|---|
| 2026.04.28 | ₩120,727 | ₩121,786 | ₩114,839 | ₩118,125 | -2.16% | 78.3만 |
|---|
| 2026.04.27 | ₩133,440 | ₩135,452 | ₩122,054 | ₩122,899 | -7.90% | 156.8만 |
|---|
| 2026.04.24 | ₩132,904 | ₩136,766 | ₩129,256 | ₩133,561 | +0.49% | 93.3만 |
|---|
| 2026.04.23 | ₩131,831 | ₩134,822 | ₩129,591 | ₩132,381 | +0.42% | 62.4만 |
|---|
| 2026.04.22 | ₩130,047 | ₩131,710 | ₩127,888 | ₩129,900 | -0.11% | 67만 |
|---|
| 2026.04.21 | ₩132,247 | ₩134,741 | ₩127,191 | ₩128,398 | -2.91% | 64.1만 |
|---|
| 2026.04.20 | ₩125,179 | ₩131,818 | ₩124,482 | ₩131,295 | +4.89% | 62.4만 |
|---|
| 2026.04.17 | ₩125,595 | ₩131,724 | ₩124,857 | ₩126,038 | +0.35% | 214.9만 |
|---|
| 2026.04.16 | ₩124,267 | ₩124,589 | ₩120,700 | ₩122,685 | -1.27% | 78만 |
|---|
| 2026.04.15 | ₩123,208 | ₩125,434 | ₩117,106 | ₩124,187 | +0.79% | 141.5만 |
|---|
| 2026.04.14 | ₩127,258 | ₩129,028 | ₩124,066 | ₩125,810 | -1.14% | 78.9만 |
|---|
| 2026.04.13 | ₩123,825 | ₩125,783 | ₩120,418 | ₩125,447 | +1.31% | 58.5만 |
|---|
| 2026.04.10 | ₩123,382 | ₩125,622 | ₩122,054 | ₩124,951 | +1.27% | 48.5만 |
|---|
| 2026.04.09 | ₩115,818 | ₩122,832 | ₩115,027 | ₩121,733 | +5.11% | 56.1만 |
|---|
| 2026.04.08 | ₩115,335 | ₩119,184 | ₩114,625 | ₩117,173 | +1.59% | 83.8만 |
|---|
| 2026.04.07 | ₩108,630 | ₩109,904 | ₩105,948 | ₩108,469 | -0.15% | 49.7만 |
|---|
| 2026.04.06 | ₩109,019 | ₩111,419 | ₩107,409 | ₩108,965 | -0.05% | 64.2만 |
|---|
| 2026.04.02 | ₩107,678 | ₩112,372 | ₩105,599 | ₩109,113 | +1.33% | 63만 |
|---|
| 2026.04.01 | ₩112,948 | ₩115,778 | ₩112,010 | ₩112,184 | -0.68% | 72.5만 |
|---|
| 2026.03.31 | ₩107,959 | ₩116,395 | ₩107,959 | ₩110,977 | +2.80% | 91.4만 |
|---|
| 2026.03.30 | ₩109,502 | ₩109,502 | ₩103,051 | ₩104,902 | -4.20% | 69.2만 |
|---|
| 2026.03.27 | ₩110,776 | ₩111,902 | ₩108,536 | ₩109,274 | -1.36% | 54.9만 |
|---|
| 2026.03.26 | ₩117,240 | ₩118,246 | ₩110,212 | ₩111,849 | -4.60% | 71.6만 |
|---|
| 2026.03.25 | ₩114,356 | ₩118,165 | ₩112,908 | ₩117,790 | +3.00% | 91.4만 |
|---|
| 2026.03.24 | ₩106,337 | ₩113,512 | ₩105,948 | ₩112,667 | +5.95% | 64.7만 |
|---|
| 2026.03.23 | ₩110,668 | ₩113,190 | ₩107,262 | ₩107,678 | -2.70% | 65.4만 |
|---|
| 2026.03.20 | ₩107,544 | ₩109,837 | ₩105,049 | ₩107,302 | -0.22% | 95.8만 |
|---|
| 2026.03.19 | ₩104,472 | ₩108,710 | ₩103,105 | ₩107,356 | +2.76% | 88.9만 |
|---|
| 2026.03.18 | ₩105,948 | ₩108,858 | ₩104,942 | ₩105,344 | -0.57% | 88.2만 |
|---|
| 2026.03.17 | ₩109,300 | ₩111,205 | ₩104,781 | ₩106,618 | -2.45% | 117.5만 |
|---|
| 2026.03.16 | ₩113,874 | ₩115,000 | ₩108,509 | ₩109,381 | -3.95% | 82.1만 |
|---|
| 2026.03.13 | ₩119,064 | ₩119,359 | ₩111,889 | ₩112,519 | -5.50% | 76.9만 |
|---|
| 2026.03.12 | ₩120,888 | ₩121,813 | ₩115,711 | ₩116,757 | -3.42% | 76.2만 |
|---|
| 2026.03.11 | ₩121,169 | ₩123,181 | ₩118,286 | ₩122,725 | +1.28% | 59.7만 |
|---|
| 2026.03.10 | ₩121,142 | ₩124,334 | ₩119,050 | ₩121,424 | +0.23% | 61.4만 |
|---|
| 2026.03.09 | ₩114,383 | ₩121,920 | ₩113,431 | ₩121,142 | +5.91% | 82.5만 |
|---|
| 2026.03.06 | ₩119,600 | ₩122,162 | ₩117,696 | ₩118,460 | -0.95% | 67.4만 |
|---|
| 2026.03.05 | ₩128,009 | ₩128,089 | ₩122,618 | ₩123,919 | -3.20% | 135.7만 |
|---|
| 2026.03.04 | ₩129,766 | ₩130,195 | ₩124,160 | ₩128,706 | -0.82% | 91.5만 |
|---|
| 2026.03.03 | ₩133,923 | ₩137,102 | ₩122,618 | ₩127,848 | -4.54% | 165.9만 |
|---|
| 2026.03.02 | ₩141,098 | ₩151,465 | ₩136,753 | ₩140,454 | -0.46% | 168.2만 |
|---|
| 2026.02.27 | ₩130,638 | ₩135,720 | ₩129,001 | ₩135,720 | +3.89% | 125.7만 |
|---|
| 2026.02.26 | ₩133,172 | ₩135,023 | ₩126,869 | ₩132,622 | -0.41% | 107.6만 |
|---|
| 2026.02.25 | ₩136,391 | ₩136,391 | ₩127,405 | ₩132,837 | -2.61% | 112.5만 |
|---|
| 2026.02.24 | ₩135,533 | ₩139,945 | ₩134,446 | ₩135,385 | -0.11% | 60.3만 |
|---|
| 2026.02.23 | ₩136,391 | ₩136,619 | ₩133,105 | ₩135,586 | -0.59% | 45.2만 |
|---|
| 2026.02.20 | ₩136,002 | ₩139,221 | ₩134,956 | ₩137,196 | +0.88% | 51.9만 |
|---|
| 2026.02.19 | ₩135,734 | ₩137,504 | ₩133,990 | ₩135,479 | -0.19% | 60만 |
|---|
| 2026.02.18 | ₩136,458 | ₩138,926 | ₩134,862 | ₩137,169 | +0.52% | 101.2만 |
|---|
| 2026.02.17 | ₩134,902 | ₩138,389 | ₩133,078 | ₩137,839 | +2.18% | 61.3만 |
|---|
| 2026.02.13 | ₩136,002 | ₩139,864 | ₩133,320 | ₩135,506 | -0.36% | 111.6만 |
|---|
| 2026.02.12 | ₩139,596 | ₩143,298 | ₩136,002 | ₩136,270 | -2.38% | 79.3만 |
|---|
| 2026.02.11 | ₩134,191 | ₩139,556 | ₩133,052 | ₩137,759 | +2.66% | 148.5만 |
|---|
| 2026.02.10 | ₩132,850 | ₩135,989 | ₩131,321 | ₩132,810 | -0.03% | 62.1만 |
|---|
| 2026.02.09 | ₩130,088 | ₩133,467 | ₩129,095 | ₩132,515 | +1.87% | 76.1만 |
|---|
| 2026.02.06 | ₩126,333 | ₩130,383 | ₩122,591 | ₩129,323 | +2.37% | 115.2만 |
|---|
| 2026.02.05 | ₩125,206 | ₩126,400 | ₩121,290 | ₩124,576 | -0.50% | 87.5만 |
|---|
| 2026.02.04 | ₩126,064 | ₩130,034 | ₩122,832 | ₩127,727 | +1.32% | 116.9만 |
|---|
| 2026.02.03 | ₩122,081 | ₩125,769 | ₩117,723 | ₩125,219 | +2.57% | 106.7만 |
|---|
| 2026.02.02 | ₩120,043 | ₩123,100 | ₩117,776 | ₩120,807 | +0.64% | 116.6만 |
|---|
| 2026.01.30 | ₩124,723 | ₩127,499 | ₩121,679 | ₩122,121 | -2.09% | 102.4만 |
|---|
| 2026.01.29 | ₩124,053 | ₩130,021 | ₩123,972 | ₩125,139 | +0.88% | 106.6만 |
|---|
| 2026.01.28 | ₩123,194 | ₩126,078 | ₩118,299 | ₩122,336 | -0.70% | 69.6만 |
|---|
| 2026.01.27 | ₩125,018 | ₩128,492 | ₩122,618 | ₩123,194 | -1.46% | 77.8만 |
|---|
| 2026.01.26 | ₩126,614 | ₩126,856 | ₩123,919 | ₩125,354 | -1.00% | 50.4만 |
|---|
| 2026.01.23 | ₩129,524 | ₩130,034 | ₩124,831 | ₩126,681 | -2.20% | 60.7만 |
|---|
| 2026.01.22 | ₩129,913 | ₩130,959 | ₩125,729 | ₩129,524 | -0.30% | 67.6만 |
|---|
| 2026.01.21 | ₩125,099 | ₩129,162 | ₩122,712 | ₩128,264 | +2.53% | 72.1만 |
|---|
| 2026.01.20 | ₩123,436 | ₩127,164 | ₩121,652 | ₩123,033 | -0.33% | 109.1만 |
|---|
| 2026.01.16 | ₩121,357 | ₩126,628 | ₩121,263 | ₩126,172 | +3.97% | 183.6만 |
|---|
| 2026.01.15 | ₩119,332 | ₩122,457 | ₩116,824 | ₩120,754 | +1.19% | 89.4만 |
|---|
| 2026.01.14 | ₩112,962 | ₩118,353 | ₩111,634 | ₩117,803 | +4.29% | 107.8만 |
|---|
| 2026.01.13 | ₩114,517 | ₩114,987 | ₩112,090 | ₩113,324 | -1.04% | 74.2만 |
|---|
| 2026.01.12 | ₩111,647 | ₩115,993 | ₩110,548 | ₩114,491 | +2.55% | 96.9만 |
|---|
| 2026.01.09 | ₩108,268 | ₩112,667 | ₩106,793 | ₩111,741 | +3.21% | 83.3만 |
|---|
| 2026.01.08 | ₩104,030 | ₩107,463 | ₩102,367 | ₩107,034 | +2.89% | 104.2만 |
|---|
| 2026.01.07 | ₩108,952 | ₩109,032 | ₩103,896 | ₩104,084 | -4.47% | 105만 |
|---|
| 2026.01.06 | ₩108,630 | ₩109,917 | ₩98,961 | ₩109,528 | +0.83% | 189.5만 |
|---|
| 2026.01.05 | ₩107,731 | ₩111,795 | ₩107,289 | ₩109,274 | +1.43% | 124.3만 |
|---|
| 2026.01.02 | ₩104,352 | ₩110,467 | ₩103,789 | ₩106,203 | +1.77% | 135만 |
|---|
| 2025.12.31 | ₩105,438 | ₩105,599 | ₩101,924 | ₩102,260 | -3.01% | 119.8만 |
|---|
| 2025.12.30 | ₩101,589 | ₩107,034 | ₩101,374 | ₩105,438 | +3.79% | 137.6만 |
|---|
| 2025.12.29 | ₩101,160 | ₩102,018 | ₩100,369 | ₩101,522 | +0.36% | 86.5만 |
|---|
| 2025.12.26 | ₩101,227 | ₩101,830 | ₩100,543 | ₩101,616 | +0.38% | 35.8만 |
|---|
| 2025.12.24 | ₩100,731 | ₩102,903 | ₩100,355 | ₩101,643 | +0.91% | 56.3만 |
|---|
| 2025.12.23 | ₩100,342 | ₩102,032 | ₩99,644 | ₩100,919 | +0.57% | 69만 |
|---|
| 2025.12.22 | ₩102,219 | ₩103,105 | ₩99,497 | ₩100,691 | -1.50% | 91.5만 |
|---|
| 2025.12.19 | ₩99,913 | ₩102,005 | ₩98,209 | ₩101,039 | +1.13% | 173만 |
|---|
| 2025.12.18 | ₩101,133 | ₩101,924 | ₩98,156 | ₩100,087 | -1.03% | 120.6만 |
|---|
| 2025.12.17 | ₩103,359 | ₩105,237 | ₩98,478 | ₩98,558 | -4.65% | 107.3만 |
|---|
| 2025.12.16 | ₩104,620 | ₩106,363 | ₩102,407 | ₩104,700 | +0.08% | 103.7만 |
|---|
| 2025.12.15 | ₩105,907 | ₩106,203 | ₩101,240 | ₩103,037 | -2.71% | 142.4만 |
|---|
| 2025.12.12 | ₩112,801 | ₩113,190 | ₩103,990 | ₩104,513 | -7.35% | 108.4만 |
|---|
| 2025.12.11 | ₩109,435 | ₩113,444 | ₩108,804 | ₩112,613 | +2.90% | 49.8만 |
|---|
| 2025.12.10 | ₩109,099 | ₩112,761 | ₩107,758 | ₩110,789 | +1.55% | 93.4만 |
|---|
| 2025.12.09 | ₩111,232 | ₩112,667 | ₩106,819 | ₩109,502 | -1.56% | 146.1만 |
|---|
| 2025.12.08 | ₩117,803 | ₩119,359 | ₩110,615 | ₩111,352 | -5.48% | 95.1만 |
|---|
| 2025.12.05 | ₩115,818 | ₩119,547 | ₩113,860 | ₩117,387 | +1.35% | 83.7만 |
|---|
| 2025.12.04 | ₩118,353 | ₩121,491 | ₩116,355 | ₩116,475 | -1.59% | 143.7만 |
|---|
| 2025.12.03 | ₩121,880 | ₩122,577 | ₩117,575 | ₩118,863 | -2.48% | 87.6만 |
|---|
| 2025.12.02 | ₩123,731 | ₩123,784 | ₩120,914 | ₩122,121 | -1.30% | 64만 |
|---|
| 2025.12.01 | ₩122,953 | ₩124,334 | ₩120,298 | ₩122,886 | -0.05% | 86.5만 |
|---|
| 2025.11.28 | ₩125,260 | ₩126,279 | ₩123,476 | ₩125,367 | +0.09% | 25.9만 |
|---|
| 2025.11.26 | ₩126,118 | ₩127,674 | ₩124,160 | ₩124,991 | -0.89% | 79.8만 |
|---|
| 2025.11.25 | ₩126,413 | ₩126,990 | ₩123,020 | ₩126,252 | -0.13% | 95.2만 |
|---|
| 2025.11.24 | ₩122,765 | ₩126,708 | ₩120,955 | ₩125,528 | +2.25% | 62.7만 |
|---|
| 2025.11.21 | ₩119,560 | ₩123,181 | ₩115,778 | ₩122,738 | +2.66% | 116.1만 |
|---|
| 2025.11.20 | ₩127,674 | ₩128,210 | ₩118,380 | ₩119,573 | -6.34% | 74.6만 |
|---|
| 2025.11.19 | ₩122,215 | ₩126,440 | ₩120,968 | ₩123,221 | +0.82% | 67.6만 |
|---|
| 2025.11.18 | ₩122,041 | ₩123,396 | ₩120,043 | ₩121,210 | -0.68% | 76.8만 |
|---|
| 2025.11.17 | ₩126,051 | ₩127,566 | ₩122,296 | ₩123,315 | -2.17% | 98만 |
|---|
| 2025.11.14 | ₩123,758 | ₩129,457 | ₩122,269 | ₩126,118 | +1.91% | 79.3만 |
|---|
| 2025.11.13 | ₩134,540 | ₩136,780 | ₩124,307 | ₩127,633 | -5.13% | 119.9만 |
|---|
| 2025.11.12 | ₩140,682 | ₩141,514 | ₩135,935 | ₩136,847 | -2.73% | 86만 |
|---|
| 2025.11.11 | ₩141,661 | ₩142,345 | ₩138,429 | ₩139,341 | -1.64% | 89.8만 |
|---|
| 2025.11.10 | ₩146,141 | ₩148,796 | ₩141,527 | ₩141,876 | -2.92% | 109.1만 |
|---|
| 2025.11.07 | ₩133,883 | ₩144,451 | ₩130,477 | ₩141,527 | +5.71% | 167.6만 |
|---|
| 2025.11.06 | ₩147,522 | ₩155,622 | ₩132,917 | ₩134,151 | -9.06% | 252만 |
|---|
| 2025.11.05 | ₩120,941 | ₩125,394 | ₩119,104 | ₩125,340 | +3.64% | 186.1만 |
|---|
| 2025.11.04 | ₩125,085 | ₩125,085 | ₩119,962 | ₩120,606 | -3.58% | 139.4만 |
|---|
| 2025.11.03 | ₩131,657 | ₩132,394 | ₩127,164 | ₩128,612 | -2.31% | 168.1만 |
|---|
| 2025.10.31 | ₩135,157 | ₩135,157 | ₩128,961 | ₩131,952 | -2.37% | 143.8만 |
|---|
| 2025.10.30 | ₩135,305 | ₩140,186 | ₩133,373 | ₩134,996 | -0.23% | 76.3만 |
|---|
| 2025.10.29 | ₩139,757 | ₩142,895 | ₩137,571 | ₩138,496 | -0.90% | 94.4만 |
|---|
| 2025.10.28 | ₩140,173 | ₩140,870 | ₩137,249 | ₩138,590 | -1.13% | 59.5만 |
|---|
| 2025.10.27 | ₩143,351 | ₩144,344 | ₩138,081 | ₩140,776 | -1.80% | 68.5만 |
|---|
| 2025.10.24 | ₩139,341 | ₩144,330 | ₩137,437 | ₩142,480 | +2.25% | 71.6만 |
|---|
| 2025.10.23 | ₩131,000 | ₩136,471 | ₩130,638 | ₩136,458 | +4.17% | 51만 |
|---|
| 2025.10.22 | ₩135,613 | ₩138,067 | ₩129,538 | ₩131,026 | -3.38% | 94.8만 |
|---|
| 2025.10.21 | ₩135,291 | ₩139,382 | ₩134,178 | ₩137,182 | +1.40% | 52.5만 |
|---|
| 2025.10.20 | ₩132,864 | ₩135,667 | ₩131,791 | ₩135,398 | +1.91% | 45.4만 |
|---|
| 2025.10.17 | ₩134,889 | ₩136,284 | ₩128,063 | ₩130,410 | -3.32% | 178.1만 |
|---|
| 2025.10.16 | ₩140,414 | ₩140,843 | ₩133,883 | ₩134,178 | -4.44% | 185.4만 |
|---|
| 2025.10.15 | ₩138,201 | ₩140,924 | ₩137,504 | ₩139,824 | +1.17% | 97.5만 |
|---|
| 2025.10.14 | ₩136,485 | ₩142,936 | ₩134,111 | ₩139,690 | +2.35% | 74.2만 |
|---|
| 2025.10.13 | ₩136,525 | ₩138,684 | ₩135,264 | ₩136,740 | +0.16% | 45.8만 |
|---|
| 2025.10.10 | ₩137,920 | ₩138,845 | ₩133,105 | ₩133,440 | -3.25% | 72.7만 |
|---|