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 | ₩116,773 | ₩118,034 | ₩114,023 | ₩115,566 | -1.03% | 52.2만 |
| 2026.10.08 | ₩115,646 | ₩118,127 | ₩112,990 | ₩115,284 | -0.31% | 87.1만 |
| 2026.10.07 | ₩115,820 | ₩117,443 | ₩112,601 | ₩116,867 | +0.90% | 93.4만 |
| 2026.10.06 | ₩114,466 | ₩119,791 | ₩114,345 | ₩118,127 | +3.20% | 98.8만 |
| 2026.10.05 | ₩111,340 | ₩114,667 | ₩108,926 | ₩113,138 | +1.61% | 84.3만 |
| 2026.10.02 | ₩113,500 | ₩114,680 | ₩110,495 | ₩111,689 | -1.60% | 70.7만 |
| 2026.10.01 | ₩109,718 | ₩112,494 | ₩108,644 | ₩110,361 | +0.59% | 105.3만 |
| 2026.09.30 | ₩114,278 | ₩114,278 | ₩110,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,005 |
| -2.86% |
| 97.2만 |
| 2026.09.29 | ₩116,491 | ₩117,256 | ₩113,339 | ₩114,157 | -2.00% | 93.6만 |
|---|
| 2026.09.28 | ₩118,838 | ₩122,755 | ₩110,938 | ₩114,466 | -3.68% | 173.3만 |
|---|
| 2026.09.25 | ₩113,674 | ₩120,716 | ₩113,272 | ₩119,509 | +5.13% | 194.7만 |
|---|
| 2026.09.24 | ₩107,840 | ₩113,701 | ₩107,343 | ₩113,031 | +4.81% | 131.6만 |
|---|
| 2026.09.23 | ₩105,506 | ₩113,446 | ₩104,661 | ₩110,469 | +4.70% | 191.6만 |
|---|
| 2026.09.22 | ₩103,400 | ₩107,196 | ₩102,676 | ₩106,324 | +2.83% | 102.2만 |
|---|
| 2026.09.21 | ₩103,682 | ₩104,285 | ₩101,992 | ₩102,475 | -1.16% | 85.8만 |
|---|
| 2026.09.18 | ₩103,065 | ₩103,615 | ₩101,294 | ₩102,957 | -0.10% | 149.2만 |
|---|
| 2026.09.17 | ₩106,284 | ₩106,606 | ₩102,314 | ₩102,515 | -3.55% | 107.5만 |
|---|
| 2026.09.16 | ₩100,194 | ₩103,105 | ₩99,779 | ₩101,348 | +1.15% | 101.1만 |
|---|
| 2026.09.15 | ₩102,729 | ₩103,561 | ₩99,363 | ₩99,685 | -2.96% | 121.4만 |
|---|
| 2026.09.14 | ₩101,147 | ₩102,850 | ₩99,604 | ₩101,321 | +0.17% | 125.1만 |
|---|
| 2026.09.11 | ₩102,971 | ₩108,993 | ₩102,971 | ₩107,035 | +3.95% | 97.6만 |
|---|
| 2026.09.10 | ₩101,804 | ₩103,521 | ₩100,261 | ₩102,636 | +0.82% | 87.3만 |
|---|
| 2026.09.09 | ₩105,332 | ₩106,753 | ₩102,153 | ₩103,306 | -1.92% | 111만 |
|---|
| 2026.09.08 | ₩107,464 | ₩109,060 | ₩105,788 | ₩106,498 | -0.90% | 125.3만 |
|---|
| 2026.09.04 | ₩104,594 | ₩109,154 | ₩104,124 | ₩106,498 | +1.82% | 141.8만 |
|---|
| 2026.09.03 | ₩100,194 | ₩105,278 | ₩98,585 | ₩104,594 | +4.39% | 124.7만 |
|---|
| 2026.09.02 | ₩100,583 | ₩101,133 | ₩98,920 | ₩100,087 | -0.49% | 99.7만 |
|---|
| 2026.09.01 | ₩100,637 | ₩102,233 | ₩99,323 | ₩101,066 | +0.43% | 77만 |
|---|
| 2026.08.31 | ₩101,267 | ₩102,864 | ₩99,671 | ₩101,898 | +0.62% | 87만 |
|---|
| 2026.08.28 | ₩104,875 | ₩105,694 | ₩101,348 | ₩101,764 | -2.97% | 73.5만 |
|---|
| 2026.08.27 | ₩108,644 | ₩109,744 | ₩104,554 | ₩104,822 | -3.52% | 108.3만 |
|---|
| 2026.08.26 | ₩103,467 | ₩107,934 | ₩103,333 | ₩107,008 | +3.42% | 125.4만 |
|---|
| 2026.08.25 | ₩104,124 | ₩104,513 | ₩100,932 | ₩102,193 | -1.85% | 97.3만 |
|---|
| 2026.08.24 | ₩106,150 | ₩106,297 | ₩99,711 | ₩102,072 | -3.84% | 179.1만 |
|---|
| 2026.08.21 | ₩109,972 | ₩110,589 | ₩105,600 | ₩106,552 | -3.11% | 98.5만 |
|---|
| 2026.08.20 | ₩108,054 | ₩109,409 | ₩106,565 | ₩108,430 | +0.35% | 85.1만 |
|---|
| 2026.08.19 | ₩111,810 | ₩111,810 | ₩106,525 | ₩108,631 | -2.84% | 96.7만 |
|---|
| 2026.08.18 | ₩116,384 | ₩116,384 | ₩109,141 | ₩110,066 | -5.43% | 152.7만 |
|---|
| 2026.08.17 | ₩117,806 | ₩118,543 | ₩114,989 | ₩118,154 | +0.30% | 93.9만 |
|---|
| 2026.08.14 | ₩116,196 | ₩119,697 | ₩115,351 | ₩117,765 | +1.35% | 85.6만 |
|---|
| 2026.08.13 | ₩114,479 | ₩122,245 | ₩114,479 | ₩117,591 | +2.72% | 174.1만 |
|---|
| 2026.08.12 | ₩118,503 | ₩119,281 | ₩112,668 | ₩114,318 | -3.53% | 134만 |
|---|
| 2026.08.11 | ₩122,111 | ₩122,795 | ₩114,077 | ₩115,056 | -5.78% | 200.6만 |
|---|
| 2026.08.10 | ₩126,081 | ₩130,736 | ₩114,975 | ₩119,697 | -5.06% | 257.8만 |
|---|
| 2026.08.07 | ₩123,063 | ₩128,589 | ₩121,038 | ₩127,195 | +3.36% | 129.8만 |
|---|
| 2026.08.06 | ₩123,466 | ₩125,370 | ₩120,810 | ₩121,092 | -1.92% | 86.7만 |
|---|
| 2026.08.05 | ₩126,671 | ₩130,843 | ₩124,888 | ₩124,941 | -1.37% | 92.1만 |
|---|
| 2026.08.04 | ₩130,481 | ₩130,481 | ₩122,540 | ₩128,160 | -1.78% | 94.1만 |
|---|
| 2026.08.03 | ₩121,065 | ₩125,089 | ₩118,637 | ₩124,150 | +2.55% | 93.2만 |
|---|
| 2026.07.31 | ₩123,761 | ₩125,250 | ₩119,415 | ₩119,455 | -3.48% | 141.3만 |
|---|
| 2026.07.30 | ₩119,147 | ₩121,803 | ₩115,794 | ₩117,484 | -1.40% | 148.8만 |
|---|
| 2026.07.29 | ₩123,452 | ₩124,056 | ₩113,554 | ₩113,835 | -7.79% | 202.6만 |
|---|
| 2026.07.28 | ₩131,554 | ₩132,278 | ₩124,874 | ₩125,733 | -4.42% | 130.8만 |
|---|
| 2026.07.27 | ₩139,226 | ₩139,333 | ₩131,849 | ₩135,497 | -2.68% | 73.9만 |
|---|
| 2026.07.24 | ₩143,263 | ₩144,967 | ₩137,415 | ₩137,710 | -3.88% | 91.3만 |
|---|
| 2026.07.23 | ₩141,520 | ₩146,751 | ₩140,487 | ₩144,430 | +2.06% | 82.9만 |
|---|
| 2026.07.22 | ₩139,762 | ₩145,168 | ₩139,709 | ₩143,746 | +2.85% | 71만 |
|---|
| 2026.07.21 | ₩143,049 | ₩144,189 | ₩139,293 | ₩141,654 | -0.98% | 117.8만 |
|---|
| 2026.07.20 | ₩150,064 | ₩150,466 | ₩136,597 | ₩139,333 | -7.15% | 138.5만 |
|---|
| 2026.07.17 | ₩146,549 | ₩153,819 | ₩141,305 | ₩149,447 | +1.98% | 174.6만 |
|---|
| 2026.07.16 | ₩149,607 | ₩152,035 | ₩144,953 | ₩151,834 | +1.49% | 113만 |
|---|
| 2026.07.15 | ₩154,329 | ₩156,126 | ₩146,885 | ₩151,713 | -1.69% | 79만 |
|---|
| 2026.07.14 | ₩155,549 | ₩158,728 | ₩147,582 | ₩151,472 | -2.62% | 83.5만 |
|---|
| 2026.07.13 | ₩151,123 | ₩153,645 | ₩147,850 | ₩150,479 | -0.43% | 68만 |
|---|
| 2026.07.10 | ₩145,637 | ₩154,356 | ₩144,256 | ₩153,122 | +5.14% | 82.9만 |
|---|
| 2026.07.09 | ₩148,964 | ₩151,767 | ₩146,683 | ₩147,877 | -0.73% | 71.8만 |
|---|
| 2026.07.08 | ₩144,765 | ₩147,274 | ₩139,467 | ₩144,832 | +0.05% | 92.9만 |
|---|
| 2026.07.07 | ₩142,244 | ₩147,985 | ₩140,151 | ₩147,461 | +3.67% | 133.5만 |
|---|
| 2026.07.06 | ₩144,698 | ₩150,815 | ₩144,631 | ₩146,670 | +1.36% | 86.5만 |
|---|
| 2026.07.02 | ₩156,153 | ₩157,615 | ₩141,131 | ₩144,350 | -7.56% | 142.3만 |
|---|
| 2026.07.01 | ₩164,402 | ₩165,046 | ₩155,549 | ₩156,153 | -5.02% | 106.6만 |
|---|
| 2026.06.30 | ₩169,740 | ₩173,201 | ₩167,286 | ₩170,156 | +0.24% | 94.7만 |
|---|
| 2026.06.29 | ₩173,697 | ₩173,697 | ₩165,502 | ₩168,614 | -2.93% | 69.6만 |
|---|
| 2026.06.26 | ₩175,414 | ₩179,237 | ₩168,976 | ₩170,049 | -3.06% | 149.9만 |
|---|
| 2026.06.25 | ₩180,444 | ₩186,077 | ₩176,809 | ₩178,740 | -0.94% | 71.1만 |
|---|
| 2026.06.24 | ₩174,327 | ₩178,338 | ₩170,947 | ₩176,514 | +1.25% | 113.1만 |
|---|
| 2026.06.23 | ₩174,757 | ₩177,828 | ₩168,962 | ₩173,630 | -0.64% | 72.7만 |
|---|
| 2026.06.22 | ₩185,433 | ₩187,606 | ₩180,229 | ₩182,630 | -1.51% | 54만 |
|---|
| 2026.06.18 | ₩185,567 | ₩187,043 | ₩180,122 | ₩183,381 | -1.18% | 131.7만 |
|---|
| 2026.06.17 | ₩175,977 | ₩184,548 | ₩174,582 | ₩178,874 | +1.65% | 76.7만 |
|---|
| 2026.06.16 | ₩176,393 | ₩182,576 | ₩174,810 | ₩175,253 | -0.65% | 76.3만 |
|---|
| 2026.06.15 | ₩179,102 | ₩180,940 | ₩175,803 | ₩176,058 | -1.70% | 85.2만 |
|---|
| 2026.06.12 | ₩173,187 | ₩177,117 | ₩168,506 | ₩170,599 | -1.49% | 105.9만 |
|---|
| 2026.06.11 | ₩165,649 | ₩173,067 | ₩163,074 | ₩172,544 | +4.16% | 94.4만 |
|---|
| 2026.06.10 | ₩172,503 | ₩175,105 | ₩159,090 | ₩162,457 | -5.82% | 95.1만 |
|---|
| 2026.06.09 | ₩179,773 | ₩185,983 | ₩166,655 | ₩173,912 | -3.26% | 116.1만 |
|---|
| 2026.06.08 | ₩184,253 | ₩184,655 | ₩176,956 | ₩177,117 | -3.87% | 73.3만 |
|---|
| 2026.06.05 | ₩189,511 | ₩190,101 | ₩176,326 | ₩177,882 | -6.14% | 125.1만 |
|---|
| 2026.06.04 | ₩193,119 | ₩195,520 | ₩185,366 | ₩192,676 | -0.23% | 102.4만 |
|---|
| 2026.06.03 | ₩193,883 | ₩201,811 | ₩189,296 | ₩198,846 | +2.56% | 119.1만 |
|---|
| 2026.06.02 | ₩188,773 | ₩199,182 | ₩187,781 | ₩192,475 | +1.96% | 122.4만 |
|---|
| 2026.06.01 | ₩185,407 | ₩189,524 | ₩182,429 | ₩185,983 | +0.31% | 113.4만 |
|---|
| 2026.05.29 | ₩190,812 | ₩191,737 | ₩184,950 | ₩188,049 | -1.45% | 104.5만 |
|---|
| 2026.05.28 | ₩186,345 | ₩192,261 | ₩177,895 | ₩190,812 | +2.40% | 93.1만 |
|---|
| 2026.05.27 | ₩192,100 | ₩195,654 | ₩186,252 | ₩187,164 | -2.57% | 102.8만 |
|---|
| 2026.05.26 | ₩184,669 | ₩191,053 | ₩184,669 | ₩189,283 | +2.50% | 115.6만 |
|---|
| 2026.05.22 | ₩180,028 | ₩183,877 | ₩172,181 | ₩180,538 | +0.28% | 94.4만 |
|---|
| 2026.05.21 | ₩178,110 | ₩179,451 | ₩171,538 | ₩177,573 | -0.30% | 104.5만 |
|---|
| 2026.05.20 | ₩178,539 | ₩179,639 | ₩172,450 | ₩179,411 | +0.49% | 88.6만 |
|---|
| 2026.05.19 | ₩175,320 | ₩180,243 | ₩169,901 | ₩174,730 | -0.34% | 107.6만 |
|---|
| 2026.05.18 | ₩182,536 | ₩182,536 | ₩175,374 | ₩179,652 | -1.58% | 94.2만 |
|---|
| 2026.05.15 | ₩183,260 | ₩183,260 | ₩174,368 | ₩181,731 | -0.83% | 115.9만 |
|---|
| 2026.05.14 | ₩183,864 | ₩189,484 | ₩178,284 | ₩187,781 | +2.13% | 100.7만 |
|---|
| 2026.05.13 | ₩179,277 | ₩186,869 | ₩173,000 | ₩181,570 | +1.28% | 153만 |
|---|
| 2026.05.12 | ₩185,098 | ₩186,520 | ₩169,231 | ₩179,277 | -3.14% | 175.2만 |
|---|
| 2026.05.11 | ₩187,325 | ₩196,392 | ₩182,483 | ₩190,061 | +1.46% | 139.9만 |
|---|
| 2026.05.08 | ₩177,721 | ₩188,880 | ₩173,429 | ₩187,325 | +5.40% | 193.7만 |
|---|
| 2026.05.07 | ₩191,804 | ₩199,852 | ₩167,970 | ₩173,362 | -9.62% | 769.8만 |
|---|
| 2026.05.06 | ₩128,455 | ₩134,116 | ₩126,524 | ₩131,849 | +2.64% | 211.8만 |
|---|
| 2026.05.05 | ₩123,734 | ₩126,967 | ₩118,691 | ₩125,625 | +1.53% | 130.6만 |
|---|
| 2026.05.04 | ₩125,558 | ₩127,141 | ₩121,668 | ₩123,265 | -1.83% | 51.5만 |
|---|
| 2026.05.01 | ₩125,209 | ₩129,488 | ₩124,391 | ₩125,531 | +0.26% | 49.1만 |
|---|
| 2026.04.30 | ₩116,075 | ₩126,336 | ₩116,075 | ₩125,156 | +7.82% | 71.1만 |
|---|
| 2026.04.29 | ₩119,053 | ₩120,045 | ₩115,834 | ₩115,981 | -2.58% | 56.8만 |
|---|
| 2026.04.28 | ₩120,743 | ₩121,803 | ₩114,855 | ₩118,141 | -2.16% | 78.3만 |
|---|
| 2026.04.27 | ₩133,458 | ₩135,470 | ₩122,071 | ₩122,916 | -7.90% | 156.8만 |
|---|
| 2026.04.24 | ₩132,922 | ₩136,785 | ₩129,274 | ₩133,579 | +0.49% | 93.3만 |
|---|
| 2026.04.23 | ₩131,849 | ₩134,840 | ₩129,609 | ₩132,399 | +0.42% | 62.4만 |
|---|
| 2026.04.22 | ₩130,065 | ₩131,728 | ₩127,905 | ₩129,917 | -0.11% | 67만 |
|---|
| 2026.04.21 | ₩132,265 | ₩134,759 | ₩127,208 | ₩128,415 | -2.91% | 64.1만 |
|---|
| 2026.04.20 | ₩125,196 | ₩131,835 | ₩124,499 | ₩131,312 | +4.89% | 62.4만 |
|---|
| 2026.04.17 | ₩125,612 | ₩131,742 | ₩124,874 | ₩126,054 | +0.35% | 214.9만 |
|---|
| 2026.04.16 | ₩124,284 | ₩124,606 | ₩120,716 | ₩122,701 | -1.27% | 78만 |
|---|
| 2026.04.15 | ₩123,224 | ₩125,451 | ₩117,121 | ₩124,203 | +0.79% | 141.5만 |
|---|
| 2026.04.14 | ₩127,275 | ₩129,046 | ₩124,083 | ₩125,826 | -1.14% | 78.9만 |
|---|
| 2026.04.13 | ₩123,841 | ₩125,800 | ₩120,434 | ₩125,464 | +1.31% | 58.5만 |
|---|
| 2026.04.10 | ₩123,399 | ₩125,639 | ₩122,071 | ₩124,968 | +1.27% | 48.5만 |
|---|
| 2026.04.09 | ₩115,834 | ₩122,849 | ₩115,042 | ₩121,749 | +5.11% | 56.1만 |
|---|
| 2026.04.08 | ₩115,351 | ₩119,200 | ₩114,640 | ₩117,189 | +1.59% | 83.8만 |
|---|
| 2026.04.07 | ₩108,644 | ₩109,919 | ₩105,962 | ₩108,484 | -0.15% | 49.7만 |
|---|
| 2026.04.06 | ₩109,033 | ₩111,434 | ₩107,424 | ₩108,980 | -0.05% | 64.2만 |
|---|
| 2026.04.02 | ₩107,692 | ₩112,387 | ₩105,613 | ₩109,127 | +1.33% | 63만 |
|---|
| 2026.04.01 | ₩112,963 | ₩115,794 | ₩112,025 | ₩112,199 | -0.68% | 72.5만 |
|---|
| 2026.03.31 | ₩107,974 | ₩116,411 | ₩107,974 | ₩110,992 | +2.80% | 91.4만 |
|---|
| 2026.03.30 | ₩109,516 | ₩109,516 | ₩103,065 | ₩104,916 | -4.20% | 69.2만 |
|---|
| 2026.03.27 | ₩110,791 | ₩111,917 | ₩108,551 | ₩109,288 | -1.36% | 54.9만 |
|---|
| 2026.03.26 | ₩117,256 | ₩118,262 | ₩110,227 | ₩111,864 | -4.60% | 71.6만 |
|---|
| 2026.03.25 | ₩114,372 | ₩118,181 | ₩112,923 | ₩117,806 | +3.00% | 91.4만 |
|---|
| 2026.03.24 | ₩106,351 | ₩113,527 | ₩105,962 | ₩112,682 | +5.95% | 64.7만 |
|---|
| 2026.03.23 | ₩110,683 | ₩113,205 | ₩107,276 | ₩107,692 | -2.70% | 65.4만 |
|---|
| 2026.03.20 | ₩107,558 | ₩109,852 | ₩105,063 | ₩107,317 | -0.22% | 95.8만 |
|---|
| 2026.03.19 | ₩104,486 | ₩108,725 | ₩103,118 | ₩107,370 | +2.76% | 88.9만 |
|---|
| 2026.03.18 | ₩105,962 | ₩108,873 | ₩104,956 | ₩105,358 | -0.57% | 88.2만 |
|---|
| 2026.03.17 | ₩109,315 | ₩111,220 | ₩104,795 | ₩106,633 | -2.45% | 117.5만 |
|---|
| 2026.03.16 | ₩113,889 | ₩115,016 | ₩108,524 | ₩109,396 | -3.95% | 82.1만 |
|---|
| 2026.03.13 | ₩119,080 | ₩119,375 | ₩111,904 | ₩112,534 | -5.50% | 76.9만 |
|---|
| 2026.03.12 | ₩120,904 | ₩121,829 | ₩115,726 | ₩116,773 | -3.42% | 76.2만 |
|---|
| 2026.03.11 | ₩121,186 | ₩123,197 | ₩118,302 | ₩122,741 | +1.28% | 59.7만 |
|---|
| 2026.03.10 | ₩121,159 | ₩124,351 | ₩119,066 | ₩121,440 | +0.23% | 61.4만 |
|---|
| 2026.03.09 | ₩114,399 | ₩121,937 | ₩113,446 | ₩121,159 | +5.91% | 82.5만 |
|---|
| 2026.03.06 | ₩119,616 | ₩122,178 | ₩117,712 | ₩118,476 | -0.95% | 67.4만 |
|---|
| 2026.03.05 | ₩128,026 | ₩128,107 | ₩122,634 | ₩123,935 | -3.20% | 135.7만 |
|---|
| 2026.03.04 | ₩129,783 | ₩130,212 | ₩124,177 | ₩128,724 | -0.82% | 91.5만 |
|---|
| 2026.03.03 | ₩133,941 | ₩137,120 | ₩122,634 | ₩127,865 | -4.54% | 165.9만 |
|---|
| 2026.03.02 | ₩141,117 | ₩151,485 | ₩136,771 | ₩140,473 | -0.46% | 168.2만 |
|---|
| 2026.02.27 | ₩130,655 | ₩135,739 | ₩129,019 | ₩135,739 | +3.89% | 125.7만 |
|---|
| 2026.02.26 | ₩133,190 | ₩135,041 | ₩126,886 | ₩132,640 | -0.41% | 107.6만 |
|---|
| 2026.02.25 | ₩136,409 | ₩136,409 | ₩127,423 | ₩132,855 | -2.61% | 112.5만 |
|---|
| 2026.02.24 | ₩135,551 | ₩139,964 | ₩134,464 | ₩135,403 | -0.11% | 60.3만 |
|---|
| 2026.02.23 | ₩136,409 | ₩136,637 | ₩133,123 | ₩135,604 | -0.59% | 45.2만 |
|---|
| 2026.02.20 | ₩136,020 | ₩139,239 | ₩134,974 | ₩137,214 | +0.88% | 51.9만 |
|---|
| 2026.02.19 | ₩135,752 | ₩137,522 | ₩134,008 | ₩135,497 | -0.19% | 60만 |
|---|
| 2026.02.18 | ₩136,476 | ₩138,944 | ₩134,880 | ₩137,187 | +0.52% | 101.2만 |
|---|
| 2026.02.17 | ₩134,920 | ₩138,408 | ₩133,096 | ₩137,858 | +2.18% | 61.3만 |
|---|
| 2026.02.13 | ₩136,020 | ₩139,883 | ₩133,338 | ₩135,524 | -0.36% | 111.6만 |
|---|
| 2026.02.12 | ₩139,615 | ₩143,317 | ₩136,020 | ₩136,288 | -2.38% | 79.3만 |
|---|
| 2026.02.11 | ₩134,209 | ₩139,575 | ₩133,069 | ₩137,777 | +2.66% | 148.5만 |
|---|
| 2026.02.10 | ₩132,868 | ₩136,007 | ₩131,339 | ₩132,828 | -0.03% | 62.1만 |
|---|
| 2026.02.09 | ₩130,105 | ₩133,485 | ₩129,113 | ₩132,533 | +1.87% | 76.1만 |
|---|
| 2026.02.06 | ₩126,350 | ₩130,400 | ₩122,607 | ₩129,341 | +2.37% | 115.2만 |
|---|
| 2026.02.05 | ₩125,223 | ₩126,417 | ₩121,306 | ₩124,592 | -0.50% | 87.5만 |
|---|
| 2026.02.04 | ₩126,081 | ₩130,051 | ₩122,849 | ₩127,744 | +1.32% | 116.9만 |
|---|
| 2026.02.03 | ₩122,098 | ₩125,786 | ₩117,738 | ₩125,236 | +2.57% | 106.7만 |
|---|
| 2026.02.02 | ₩120,059 | ₩123,117 | ₩117,792 | ₩120,823 | +0.64% | 116.6만 |
|---|
| 2026.01.30 | ₩124,740 | ₩127,516 | ₩121,695 | ₩122,138 | -2.09% | 102.4만 |
|---|
| 2026.01.29 | ₩124,069 | ₩130,038 | ₩123,989 | ₩125,156 | +0.88% | 106.6만 |
|---|
| 2026.01.28 | ₩123,211 | ₩126,095 | ₩118,315 | ₩122,352 | -0.70% | 69.6만 |
|---|
| 2026.01.27 | ₩125,035 | ₩128,509 | ₩122,634 | ₩123,211 | -1.46% | 77.8만 |
|---|
| 2026.01.26 | ₩126,631 | ₩126,873 | ₩123,935 | ₩125,370 | -1.00% | 50.4만 |
|---|
| 2026.01.23 | ₩129,542 | ₩130,051 | ₩124,847 | ₩126,698 | -2.20% | 60.7만 |
|---|
| 2026.01.22 | ₩129,931 | ₩130,977 | ₩125,746 | ₩129,542 | -0.30% | 67.6만 |
|---|
| 2026.01.21 | ₩125,116 | ₩129,180 | ₩122,728 | ₩128,281 | +2.53% | 72.1만 |
|---|
| 2026.01.20 | ₩123,452 | ₩127,181 | ₩121,668 | ₩123,050 | -0.33% | 109.1만 |
|---|
| 2026.01.16 | ₩121,373 | ₩126,645 | ₩121,279 | ₩126,189 | +3.97% | 183.6만 |
|---|
| 2026.01.15 | ₩119,348 | ₩122,473 | ₩116,840 | ₩120,770 | +1.19% | 89.4만 |
|---|
| 2026.01.14 | ₩112,977 | ₩118,369 | ₩111,649 | ₩117,819 | +4.29% | 107.8만 |
|---|
| 2026.01.13 | ₩114,533 | ₩115,002 | ₩112,105 | ₩113,339 | -1.04% | 74.2만 |
|---|
| 2026.01.12 | ₩111,662 | ₩116,008 | ₩110,563 | ₩114,506 | +2.55% | 96.9만 |
|---|
| 2026.01.09 | ₩108,282 | ₩112,682 | ₩106,807 | ₩111,756 | +3.21% | 83.3만 |
|---|
| 2026.01.08 | ₩104,044 | ₩107,478 | ₩102,381 | ₩107,048 | +2.89% | 104.2만 |
|---|
| 2026.01.07 | ₩108,966 | ₩109,047 | ₩103,910 | ₩104,098 | -4.47% | 105만 |
|---|
| 2026.01.06 | ₩108,644 | ₩109,932 | ₩98,974 | ₩109,543 | +0.83% | 189.5만 |
|---|
| 2026.01.05 | ₩107,746 | ₩111,810 | ₩107,303 | ₩109,288 | +1.43% | 124.3만 |
|---|
| 2026.01.02 | ₩104,366 | ₩110,482 | ₩103,802 | ₩106,217 | +1.77% | 135만 |
|---|
| 2025.12.31 | ₩105,452 | ₩105,613 | ₩101,938 | ₩102,273 | -3.01% | 119.8만 |
|---|
| 2025.12.30 | ₩101,603 | ₩107,048 | ₩101,388 | ₩105,452 | +3.79% | 137.6만 |
|---|
| 2025.12.29 | ₩101,174 | ₩102,032 | ₩100,382 | ₩101,536 | +0.36% | 86.5만 |
|---|
| 2025.12.26 | ₩101,241 | ₩101,844 | ₩100,557 | ₩101,630 | +0.38% | 35.8만 |
|---|
| 2025.12.24 | ₩100,744 | ₩102,917 | ₩100,369 | ₩101,656 | +0.91% | 56.3만 |
|---|
| 2025.12.23 | ₩100,355 | ₩102,045 | ₩99,658 | ₩100,932 | +0.57% | 69만 |
|---|
| 2025.12.22 | ₩102,233 | ₩103,118 | ₩99,510 | ₩100,704 | -1.50% | 91.5만 |
|---|
| 2025.12.19 | ₩99,926 | ₩102,019 | ₩98,223 | ₩101,053 | +1.13% | 173만 |
|---|
| 2025.12.18 | ₩101,147 | ₩101,938 | ₩98,169 | ₩100,100 | -1.03% | 120.6만 |
|---|
| 2025.12.17 | ₩103,373 | ₩105,251 | ₩98,491 | ₩98,571 | -4.65% | 107.3만 |
|---|
| 2025.12.16 | ₩104,634 | ₩106,378 | ₩102,421 | ₩104,715 | +0.08% | 103.7만 |
|---|
| 2025.12.15 | ₩105,922 | ₩106,217 | ₩101,254 | ₩103,051 | -2.71% | 142.4만 |
|---|
| 2025.12.12 | ₩112,816 | ₩113,205 | ₩104,004 | ₩104,527 | -7.35% | 108.4만 |
|---|
| 2025.12.11 | ₩109,449 | ₩113,460 | ₩108,819 | ₩112,628 | +2.90% | 49.8만 |
|---|
| 2025.12.10 | ₩109,114 | ₩112,776 | ₩107,773 | ₩110,804 | +1.55% | 93.4만 |
|---|
| 2025.12.09 | ₩111,247 | ₩112,682 | ₩106,834 | ₩109,516 | -1.56% | 146.1만 |
|---|
| 2025.12.08 | ₩117,819 | ₩119,375 | ₩110,630 | ₩111,367 | -5.48% | 95.1만 |
|---|
| 2025.12.05 | ₩115,834 | ₩119,563 | ₩113,876 | ₩117,403 | +1.35% | 83.7만 |
|---|
| 2025.12.04 | ₩118,369 | ₩121,507 | ₩116,370 | ₩116,491 | -1.59% | 143.7만 |
|---|
| 2025.12.03 | ₩121,896 | ₩122,594 | ₩117,591 | ₩118,879 | -2.48% | 87.6만 |
|---|
| 2025.12.02 | ₩123,747 | ₩123,801 | ₩120,931 | ₩122,138 | -1.30% | 64만 |
|---|
| 2025.12.01 | ₩122,969 | ₩124,351 | ₩120,314 | ₩122,902 | -0.05% | 86.5만 |
|---|
| 2025.11.28 | ₩125,276 | ₩126,296 | ₩123,493 | ₩125,384 | +0.09% | 25.9만 |
|---|
| 2025.11.26 | ₩126,135 | ₩127,691 | ₩124,177 | ₩125,008 | -0.89% | 79.8만 |
|---|
| 2025.11.25 | ₩126,430 | ₩127,007 | ₩123,037 | ₩126,269 | -0.13% | 95.2만 |
|---|
| 2025.11.24 | ₩122,782 | ₩126,725 | ₩120,971 | ₩125,545 | +2.25% | 62.7만 |
|---|
| 2025.11.21 | ₩119,576 | ₩123,197 | ₩115,794 | ₩122,755 | +2.66% | 116.1만 |
|---|
| 2025.11.20 | ₩127,691 | ₩128,227 | ₩118,396 | ₩119,589 | -6.34% | 74.6만 |
|---|
| 2025.11.19 | ₩122,232 | ₩126,457 | ₩120,984 | ₩123,238 | +0.82% | 67.6만 |
|---|
| 2025.11.18 | ₩122,057 | ₩123,412 | ₩120,059 | ₩121,226 | -0.68% | 76.8만 |
|---|
| 2025.11.17 | ₩126,068 | ₩127,584 | ₩122,312 | ₩123,332 | -2.17% | 98만 |
|---|
| 2025.11.14 | ₩123,774 | ₩129,475 | ₩122,285 | ₩126,135 | +1.91% | 79.3만 |
|---|
| 2025.11.13 | ₩134,558 | ₩136,798 | ₩124,324 | ₩127,651 | -5.13% | 119.9만 |
|---|
| 2025.11.12 | ₩140,701 | ₩141,533 | ₩135,953 | ₩136,865 | -2.73% | 86만 |
|---|
| 2025.11.11 | ₩141,680 | ₩142,365 | ₩138,448 | ₩139,360 | -1.64% | 89.8만 |
|---|
| 2025.11.10 | ₩146,160 | ₩148,816 | ₩141,546 | ₩141,895 | -2.92% | 109.1만 |
|---|
| 2025.11.07 | ₩133,901 | ₩144,470 | ₩130,494 | ₩141,546 | +5.71% | 167.6만 |
|---|
| 2025.11.06 | ₩147,542 | ₩155,643 | ₩132,935 | ₩134,169 | -9.06% | 252만 |
|---|
| 2025.11.05 | ₩120,958 | ₩125,411 | ₩119,120 | ₩125,357 | +3.64% | 186.1만 |
|---|
| 2025.11.04 | ₩125,102 | ₩125,102 | ₩119,978 | ₩120,622 | -3.58% | 139.4만 |
|---|
| 2025.11.03 | ₩131,674 | ₩132,412 | ₩127,181 | ₩128,630 | -2.31% | 168.1만 |
|---|
| 2025.10.31 | ₩135,175 | ₩135,175 | ₩128,978 | ₩131,970 | -2.37% | 143.8만 |
|---|
| 2025.10.30 | ₩135,323 | ₩140,205 | ₩133,391 | ₩135,014 | -0.23% | 76.3만 |
|---|
| 2025.10.29 | ₩139,776 | ₩142,914 | ₩137,590 | ₩138,515 | -0.90% | 94.4만 |
|---|
| 2025.10.28 | ₩140,192 | ₩140,889 | ₩137,268 | ₩138,609 | -1.13% | 59.5만 |
|---|
| 2025.10.27 | ₩143,370 | ₩144,363 | ₩138,099 | ₩140,795 | -1.80% | 68.5만 |
|---|
| 2025.10.24 | ₩139,360 | ₩144,350 | ₩137,455 | ₩142,499 | +2.25% | 71.6만 |
|---|
| 2025.10.23 | ₩131,017 | ₩136,490 | ₩130,655 | ₩136,476 | +4.17% | 51만 |
|---|
| 2025.10.22 | ₩135,631 | ₩138,086 | ₩129,555 | ₩131,044 | -3.38% | 94.8만 |
|---|
| 2025.10.21 | ₩135,309 | ₩139,400 | ₩134,196 | ₩137,201 | +1.40% | 52.5만 |
|---|
| 2025.10.20 | ₩132,882 | ₩135,685 | ₩131,809 | ₩135,417 | +1.91% | 45.4만 |
|---|
| 2025.10.17 | ₩134,907 | ₩136,302 | ₩128,080 | ₩130,427 | -3.32% | 178.1만 |
|---|
| 2025.10.16 | ₩140,433 | ₩140,862 | ₩133,901 | ₩134,196 | -4.44% | 185.4만 |
|---|
| 2025.10.15 | ₩138,220 | ₩140,943 | ₩137,522 | ₩139,843 | +1.17% | 97.5만 |
|---|
| 2025.10.14 | ₩136,503 | ₩142,955 | ₩134,129 | ₩139,709 | +2.35% | 74.2만 |
|---|
| 2025.10.13 | ₩136,543 | ₩138,703 | ₩135,283 | ₩136,758 | +0.16% | 45.8만 |
|---|
| 2025.10.10 | ₩137,938 | ₩138,864 | ₩133,123 | ₩133,458 | -3.25% | 72.7만 |
|---|