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 | ₩116,760 | ₩118,020 | ₩114,010 | ₩115,553 | -1.03% | 52.2만 |
| 2026.10.08 | ₩115,633 | ₩118,114 | ₩112,978 | ₩115,271 | -0.31% | 87.1만 |
| 2026.10.07 | ₩115,807 | ₩117,430 | ₩112,589 | ₩116,854 | +0.90% | 93.4만 |
| 2026.10.06 | ₩114,453 | ₩119,777 | ₩114,332 | ₩118,114 | +3.20% | 98.8만 |
| 2026.10.05 | ₩111,328 | ₩114,654 | ₩108,914 | ₩113,125 | +1.61% | 84.3만 |
| 2026.10.02 | ₩113,487 | ₩114,667 | ₩110,483 | ₩111,677 | -1.60% | 70.7만 |
| 2026.10.01 | ₩109,705 | ₩112,481 | ₩108,632 | ₩110,349 | +0.59% | 105.3만 |
| 2026.09.30 | ₩114,265 | ₩114,265 | ₩110,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,993 |
| -2.86% |
| 97.2만 |
| 2026.09.29 | ₩116,478 | ₩117,242 | ₩113,326 | ₩114,144 | -2.00% | 93.6만 |
|---|
| 2026.09.28 | ₩118,825 | ₩122,741 | ₩110,926 | ₩114,453 | -3.68% | 173.3만 |
|---|
| 2026.09.25 | ₩113,662 | ₩120,703 | ₩113,259 | ₩119,496 | +5.13% | 194.7만 |
|---|
| 2026.09.24 | ₩107,828 | ₩113,688 | ₩107,331 | ₩113,018 | +4.81% | 131.6만 |
|---|
| 2026.09.23 | ₩105,494 | ₩113,434 | ₩104,649 | ₩110,456 | +4.70% | 191.6만 |
|---|
| 2026.09.22 | ₩103,388 | ₩107,184 | ₩102,664 | ₩106,312 | +2.83% | 102.2만 |
|---|
| 2026.09.21 | ₩103,670 | ₩104,274 | ₩101,980 | ₩102,463 | -1.16% | 85.8만 |
|---|
| 2026.09.18 | ₩103,053 | ₩103,603 | ₩101,283 | ₩102,946 | -0.10% | 149.2만 |
|---|
| 2026.09.17 | ₩106,272 | ₩106,594 | ₩102,302 | ₩102,503 | -3.55% | 107.5만 |
|---|
| 2026.09.16 | ₩100,183 | ₩103,093 | ₩99,767 | ₩101,337 | +1.15% | 101.1만 |
|---|
| 2026.09.15 | ₩102,718 | ₩103,549 | ₩99,352 | ₩99,674 | -2.96% | 121.4만 |
|---|
| 2026.09.14 | ₩101,135 | ₩102,839 | ₩99,593 | ₩101,310 | +0.17% | 125.1만 |
|---|
| 2026.09.11 | ₩102,959 | ₩108,981 | ₩102,959 | ₩107,023 | +3.95% | 97.6만 |
|---|
| 2026.09.10 | ₩101,793 | ₩103,509 | ₩100,250 | ₩102,624 | +0.82% | 87.3만 |
|---|
| 2026.09.09 | ₩105,320 | ₩106,741 | ₩102,141 | ₩103,295 | -1.92% | 111만 |
|---|
| 2026.09.08 | ₩107,452 | ₩109,048 | ₩105,776 | ₩106,487 | -0.90% | 125.3만 |
|---|
| 2026.09.04 | ₩104,582 | ₩109,142 | ₩104,113 | ₩106,487 | +1.82% | 141.8만 |
|---|
| 2026.09.03 | ₩100,183 | ₩105,266 | ₩98,574 | ₩104,582 | +4.39% | 124.7만 |
|---|
| 2026.09.02 | ₩100,572 | ₩101,122 | ₩98,909 | ₩100,076 | -0.49% | 99.7만 |
|---|
| 2026.09.01 | ₩100,626 | ₩102,222 | ₩99,311 | ₩101,055 | +0.43% | 77만 |
|---|
| 2026.08.31 | ₩101,256 | ₩102,852 | ₩99,660 | ₩101,886 | +0.62% | 87만 |
|---|
| 2026.08.28 | ₩104,864 | ₩105,682 | ₩101,337 | ₩101,752 | -2.97% | 73.5만 |
|---|
| 2026.08.27 | ₩108,632 | ₩109,732 | ₩104,542 | ₩104,810 | -3.52% | 108.3만 |
|---|
| 2026.08.26 | ₩103,456 | ₩107,922 | ₩103,321 | ₩106,996 | +3.42% | 125.4만 |
|---|
| 2026.08.25 | ₩104,113 | ₩104,502 | ₩100,921 | ₩102,181 | -1.85% | 97.3만 |
|---|
| 2026.08.24 | ₩106,138 | ₩106,285 | ₩99,700 | ₩102,061 | -3.84% | 179.1만 |
|---|
| 2026.08.21 | ₩109,960 | ₩110,577 | ₩105,588 | ₩106,540 | -3.11% | 98.5만 |
|---|
| 2026.08.20 | ₩108,042 | ₩109,397 | ₩106,554 | ₩108,418 | +0.35% | 85.1만 |
|---|
| 2026.08.19 | ₩111,797 | ₩111,797 | ₩106,513 | ₩108,619 | -2.84% | 96.7만 |
|---|
| 2026.08.18 | ₩116,371 | ₩116,371 | ₩109,129 | ₩110,054 | -5.43% | 152.7만 |
|---|
| 2026.08.17 | ₩117,792 | ₩118,530 | ₩114,976 | ₩118,141 | +0.30% | 93.9만 |
|---|
| 2026.08.14 | ₩116,183 | ₩119,683 | ₩115,338 | ₩117,752 | +1.35% | 85.6만 |
|---|
| 2026.08.13 | ₩114,466 | ₩122,231 | ₩114,466 | ₩117,578 | +2.72% | 174.1만 |
|---|
| 2026.08.12 | ₩118,490 | ₩119,268 | ₩112,656 | ₩114,305 | -3.53% | 134만 |
|---|
| 2026.08.11 | ₩122,097 | ₩122,781 | ₩114,064 | ₩115,043 | -5.78% | 200.6만 |
|---|
| 2026.08.10 | ₩126,067 | ₩130,721 | ₩114,963 | ₩119,683 | -5.06% | 257.8만 |
|---|
| 2026.08.07 | ₩123,050 | ₩128,575 | ₩121,024 | ₩127,180 | +3.36% | 129.8만 |
|---|
| 2026.08.06 | ₩123,452 | ₩125,356 | ₩120,796 | ₩121,078 | -1.92% | 86.7만 |
|---|
| 2026.08.05 | ₩126,657 | ₩130,828 | ₩124,874 | ₩124,927 | -1.37% | 92.1만 |
|---|
| 2026.08.04 | ₩130,466 | ₩130,466 | ₩122,527 | ₩128,146 | -1.78% | 94.1만 |
|---|
| 2026.08.03 | ₩121,051 | ₩125,075 | ₩118,624 | ₩124,136 | +2.55% | 93.2만 |
|---|
| 2026.07.31 | ₩123,747 | ₩125,236 | ₩119,402 | ₩119,442 | -3.48% | 141.3만 |
|---|
| 2026.07.30 | ₩119,133 | ₩121,789 | ₩115,781 | ₩117,470 | -1.40% | 148.8만 |
|---|
| 2026.07.29 | ₩123,439 | ₩124,042 | ₩113,541 | ₩113,823 | -7.79% | 202.6만 |
|---|
| 2026.07.28 | ₩131,539 | ₩132,263 | ₩124,860 | ₩125,718 | -4.42% | 130.8만 |
|---|
| 2026.07.27 | ₩139,210 | ₩139,318 | ₩131,834 | ₩135,482 | -2.68% | 73.9만 |
|---|
| 2026.07.24 | ₩143,247 | ₩144,950 | ₩137,400 | ₩137,695 | -3.88% | 91.3만 |
|---|
| 2026.07.23 | ₩141,504 | ₩146,734 | ₩140,471 | ₩144,414 | +2.06% | 82.9만 |
|---|
| 2026.07.22 | ₩139,747 | ₩145,152 | ₩139,693 | ₩143,730 | +2.85% | 71만 |
|---|
| 2026.07.21 | ₩143,033 | ₩144,173 | ₩139,277 | ₩141,638 | -0.98% | 117.8만 |
|---|
| 2026.07.20 | ₩150,047 | ₩150,449 | ₩136,582 | ₩139,318 | -7.15% | 138.5만 |
|---|
| 2026.07.17 | ₩146,533 | ₩153,802 | ₩141,289 | ₩149,430 | +1.98% | 174.6만 |
|---|
| 2026.07.16 | ₩149,591 | ₩152,018 | ₩144,937 | ₩151,817 | +1.49% | 113만 |
|---|
| 2026.07.15 | ₩154,312 | ₩156,109 | ₩146,868 | ₩151,696 | -1.69% | 79만 |
|---|
| 2026.07.14 | ₩155,532 | ₩158,711 | ₩147,566 | ₩151,455 | -2.62% | 83.5만 |
|---|
| 2026.07.13 | ₩151,106 | ₩153,628 | ₩147,834 | ₩150,462 | -0.43% | 68만 |
|---|
| 2026.07.10 | ₩145,621 | ₩154,338 | ₩144,240 | ₩153,105 | +5.14% | 82.9만 |
|---|
| 2026.07.09 | ₩148,947 | ₩151,750 | ₩146,667 | ₩147,861 | -0.73% | 71.8만 |
|---|
| 2026.07.08 | ₩144,749 | ₩147,257 | ₩139,452 | ₩144,816 | +0.05% | 92.9만 |
|---|
| 2026.07.07 | ₩142,228 | ₩147,968 | ₩140,136 | ₩147,445 | +3.67% | 133.5만 |
|---|
| 2026.07.06 | ₩144,682 | ₩150,798 | ₩144,615 | ₩146,654 | +1.36% | 86.5만 |
|---|
| 2026.07.02 | ₩156,136 | ₩157,597 | ₩141,115 | ₩144,333 | -7.56% | 142.3만 |
|---|
| 2026.07.01 | ₩164,384 | ₩165,027 | ₩155,532 | ₩156,136 | -5.02% | 106.6만 |
|---|
| 2026.06.30 | ₩169,721 | ₩173,181 | ₩167,267 | ₩170,137 | +0.24% | 94.7만 |
|---|
| 2026.06.29 | ₩173,678 | ₩173,678 | ₩165,483 | ₩168,595 | -2.93% | 69.6만 |
|---|
| 2026.06.26 | ₩175,394 | ₩179,217 | ₩168,957 | ₩170,030 | -3.06% | 149.9만 |
|---|
| 2026.06.25 | ₩180,424 | ₩186,056 | ₩176,789 | ₩178,720 | -0.94% | 71.1만 |
|---|
| 2026.06.24 | ₩174,308 | ₩178,318 | ₩170,928 | ₩176,494 | +1.25% | 113.1만 |
|---|
| 2026.06.23 | ₩174,737 | ₩177,808 | ₩168,943 | ₩173,611 | -0.64% | 72.7만 |
|---|
| 2026.06.22 | ₩185,413 | ₩187,585 | ₩180,209 | ₩182,610 | -1.51% | 54만 |
|---|
| 2026.06.18 | ₩185,547 | ₩187,022 | ₩180,102 | ₩183,361 | -1.18% | 131.7만 |
|---|
| 2026.06.17 | ₩175,958 | ₩184,527 | ₩174,563 | ₩178,854 | +1.65% | 76.7만 |
|---|
| 2026.06.16 | ₩176,373 | ₩182,556 | ₩174,791 | ₩175,233 | -0.65% | 76.3만 |
|---|
| 2026.06.15 | ₩179,082 | ₩180,920 | ₩175,783 | ₩176,038 | -1.70% | 85.2만 |
|---|
| 2026.06.12 | ₩173,168 | ₩177,098 | ₩168,487 | ₩170,580 | -1.49% | 105.9만 |
|---|
| 2026.06.11 | ₩165,631 | ₩173,047 | ₩163,056 | ₩172,524 | +4.16% | 94.4만 |
|---|
| 2026.06.10 | ₩172,484 | ₩175,086 | ₩159,073 | ₩162,439 | -5.82% | 95.1만 |
|---|
| 2026.06.09 | ₩179,753 | ₩185,962 | ₩166,637 | ₩173,892 | -3.26% | 116.1만 |
|---|
| 2026.06.08 | ₩184,232 | ₩184,635 | ₩176,937 | ₩177,098 | -3.87% | 73.3만 |
|---|
| 2026.06.05 | ₩189,490 | ₩190,080 | ₩176,306 | ₩177,862 | -6.14% | 125.1만 |
|---|
| 2026.06.04 | ₩193,097 | ₩195,498 | ₩185,346 | ₩192,655 | -0.23% | 102.4만 |
|---|
| 2026.06.03 | ₩193,862 | ₩201,788 | ₩189,275 | ₩198,824 | +2.56% | 119.1만 |
|---|
| 2026.06.02 | ₩188,752 | ₩199,159 | ₩187,760 | ₩192,454 | +1.96% | 122.4만 |
|---|
| 2026.06.01 | ₩185,386 | ₩189,503 | ₩182,408 | ₩185,962 | +0.31% | 113.4만 |
|---|
| 2026.05.29 | ₩190,791 | ₩191,716 | ₩184,930 | ₩188,028 | -1.45% | 104.5만 |
|---|
| 2026.05.28 | ₩186,325 | ₩192,239 | ₩177,875 | ₩190,791 | +2.40% | 93.1만 |
|---|
| 2026.05.27 | ₩192,078 | ₩195,632 | ₩186,231 | ₩187,143 | -2.57% | 102.8만 |
|---|
| 2026.05.26 | ₩184,648 | ₩191,032 | ₩184,648 | ₩189,262 | +2.50% | 115.6만 |
|---|
| 2026.05.22 | ₩180,008 | ₩183,857 | ₩172,162 | ₩180,517 | +0.28% | 94.4만 |
|---|
| 2026.05.21 | ₩178,090 | ₩179,431 | ₩171,518 | ₩177,554 | -0.30% | 104.5만 |
|---|
| 2026.05.20 | ₩178,519 | ₩179,619 | ₩172,430 | ₩179,391 | +0.49% | 88.6만 |
|---|
| 2026.05.19 | ₩175,300 | ₩180,222 | ₩169,882 | ₩174,710 | -0.34% | 107.6만 |
|---|
| 2026.05.18 | ₩182,516 | ₩182,516 | ₩175,354 | ₩179,632 | -1.58% | 94.2만 |
|---|
| 2026.05.15 | ₩183,240 | ₩183,240 | ₩174,348 | ₩181,711 | -0.83% | 115.9만 |
|---|
| 2026.05.14 | ₩183,843 | ₩189,463 | ₩178,264 | ₩187,760 | +2.13% | 100.7만 |
|---|
| 2026.05.13 | ₩179,257 | ₩186,848 | ₩172,980 | ₩181,550 | +1.28% | 153만 |
|---|
| 2026.05.12 | ₩185,077 | ₩186,499 | ₩169,212 | ₩179,257 | -3.14% | 175.2만 |
|---|
| 2026.05.11 | ₩187,304 | ₩196,370 | ₩182,462 | ₩190,040 | +1.46% | 139.9만 |
|---|
| 2026.05.08 | ₩177,701 | ₩188,859 | ₩173,409 | ₩187,304 | +5.40% | 193.7만 |
|---|
| 2026.05.07 | ₩191,783 | ₩199,830 | ₩167,951 | ₩173,342 | -9.62% | 769.8만 |
|---|
| 2026.05.06 | ₩128,441 | ₩134,101 | ₩126,510 | ₩131,834 | +2.64% | 211.8만 |
|---|
| 2026.05.05 | ₩123,720 | ₩126,952 | ₩118,677 | ₩125,611 | +1.53% | 130.6만 |
|---|
| 2026.05.04 | ₩125,544 | ₩127,127 | ₩121,655 | ₩123,251 | -1.83% | 51.5만 |
|---|
| 2026.05.01 | ₩125,195 | ₩129,474 | ₩124,377 | ₩125,517 | +0.26% | 49.1만 |
|---|
| 2026.04.30 | ₩116,062 | ₩126,322 | ₩116,062 | ₩125,142 | +7.82% | 71.1만 |
|---|
| 2026.04.29 | ₩119,040 | ₩120,032 | ₩115,821 | ₩115,968 | -2.58% | 56.8만 |
|---|
| 2026.04.28 | ₩120,729 | ₩121,789 | ₩114,842 | ₩118,128 | -2.16% | 78.3만 |
|---|
| 2026.04.27 | ₩133,443 | ₩135,455 | ₩122,057 | ₩122,902 | -7.90% | 156.8만 |
|---|
| 2026.04.24 | ₩132,907 | ₩136,769 | ₩129,259 | ₩133,564 | +0.49% | 93.3만 |
|---|
| 2026.04.23 | ₩131,834 | ₩134,825 | ₩129,594 | ₩132,384 | +0.42% | 62.4만 |
|---|
| 2026.04.22 | ₩130,050 | ₩131,713 | ₩127,891 | ₩129,903 | -0.11% | 67만 |
|---|
| 2026.04.21 | ₩132,250 | ₩134,744 | ₩127,194 | ₩128,401 | -2.91% | 64.1만 |
|---|
| 2026.04.20 | ₩125,182 | ₩131,821 | ₩124,485 | ₩131,298 | +4.89% | 62.4만 |
|---|
| 2026.04.17 | ₩125,598 | ₩131,727 | ₩124,860 | ₩126,040 | +0.35% | 214.9만 |
|---|
| 2026.04.16 | ₩124,270 | ₩124,592 | ₩120,703 | ₩122,687 | -1.27% | 78만 |
|---|
| 2026.04.15 | ₩123,211 | ₩125,437 | ₩117,108 | ₩124,190 | +0.79% | 141.5만 |
|---|
| 2026.04.14 | ₩127,261 | ₩129,031 | ₩124,069 | ₩125,812 | -1.14% | 78.9만 |
|---|
| 2026.04.13 | ₩123,827 | ₩125,786 | ₩120,421 | ₩125,450 | +1.31% | 58.5만 |
|---|
| 2026.04.10 | ₩123,385 | ₩125,625 | ₩122,057 | ₩124,954 | +1.27% | 48.5만 |
|---|
| 2026.04.09 | ₩115,821 | ₩122,835 | ₩115,030 | ₩121,735 | +5.11% | 56.1만 |
|---|
| 2026.04.08 | ₩115,338 | ₩119,187 | ₩114,627 | ₩117,175 | +1.59% | 83.8만 |
|---|
| 2026.04.07 | ₩108,632 | ₩109,906 | ₩105,950 | ₩108,471 | -0.15% | 49.7만 |
|---|
| 2026.04.06 | ₩109,021 | ₩111,422 | ₩107,412 | ₩108,968 | -0.05% | 64.2만 |
|---|
| 2026.04.02 | ₩107,680 | ₩112,374 | ₩105,601 | ₩109,115 | +1.33% | 63만 |
|---|
| 2026.04.01 | ₩112,951 | ₩115,781 | ₩112,012 | ₩112,186 | -0.68% | 72.5만 |
|---|
| 2026.03.31 | ₩107,962 | ₩116,398 | ₩107,962 | ₩110,979 | +2.80% | 91.4만 |
|---|
| 2026.03.30 | ₩109,504 | ₩109,504 | ₩103,053 | ₩104,904 | -4.20% | 69.2만 |
|---|
| 2026.03.27 | ₩110,778 | ₩111,905 | ₩108,538 | ₩109,276 | -1.36% | 54.9만 |
|---|
| 2026.03.26 | ₩117,242 | ₩118,248 | ₩110,215 | ₩111,851 | -4.60% | 71.6만 |
|---|
| 2026.03.25 | ₩114,359 | ₩118,168 | ₩112,911 | ₩117,792 | +3.00% | 91.4만 |
|---|
| 2026.03.24 | ₩106,339 | ₩113,514 | ₩105,950 | ₩112,669 | +5.95% | 64.7만 |
|---|
| 2026.03.23 | ₩110,671 | ₩113,192 | ₩107,264 | ₩107,680 | -2.70% | 65.4만 |
|---|
| 2026.03.20 | ₩107,546 | ₩109,839 | ₩105,051 | ₩107,305 | -0.22% | 95.8만 |
|---|
| 2026.03.19 | ₩104,475 | ₩108,713 | ₩103,107 | ₩107,358 | +2.76% | 88.9만 |
|---|
| 2026.03.18 | ₩105,950 | ₩108,860 | ₩104,944 | ₩105,347 | -0.57% | 88.2만 |
|---|
| 2026.03.17 | ₩109,303 | ₩111,207 | ₩104,783 | ₩106,621 | -2.45% | 117.5만 |
|---|
| 2026.03.16 | ₩113,876 | ₩115,003 | ₩108,512 | ₩109,383 | -3.95% | 82.1만 |
|---|
| 2026.03.13 | ₩119,066 | ₩119,361 | ₩111,891 | ₩112,522 | -5.50% | 76.9만 |
|---|
| 2026.03.12 | ₩120,890 | ₩121,816 | ₩115,714 | ₩116,760 | -3.42% | 76.2만 |
|---|
| 2026.03.11 | ₩121,172 | ₩123,184 | ₩118,289 | ₩122,728 | +1.28% | 59.7만 |
|---|
| 2026.03.10 | ₩121,145 | ₩124,337 | ₩119,053 | ₩121,427 | +0.23% | 61.4만 |
|---|
| 2026.03.09 | ₩114,386 | ₩121,923 | ₩113,434 | ₩121,145 | +5.91% | 82.5만 |
|---|
| 2026.03.06 | ₩119,603 | ₩122,164 | ₩117,698 | ₩118,463 | -0.95% | 67.4만 |
|---|
| 2026.03.05 | ₩128,012 | ₩128,092 | ₩122,620 | ₩123,921 | -3.20% | 135.7만 |
|---|
| 2026.03.04 | ₩129,769 | ₩130,198 | ₩124,163 | ₩128,709 | -0.82% | 91.5만 |
|---|
| 2026.03.03 | ₩133,926 | ₩137,105 | ₩122,620 | ₩127,851 | -4.54% | 165.9만 |
|---|
| 2026.03.02 | ₩141,101 | ₩151,468 | ₩136,756 | ₩140,458 | -0.46% | 168.2만 |
|---|
| 2026.02.27 | ₩130,640 | ₩135,723 | ₩129,004 | ₩135,723 | +3.89% | 125.7만 |
|---|
| 2026.02.26 | ₩133,175 | ₩135,026 | ₩126,872 | ₩132,625 | -0.41% | 107.6만 |
|---|
| 2026.02.25 | ₩136,394 | ₩136,394 | ₩127,408 | ₩132,840 | -2.61% | 112.5만 |
|---|
| 2026.02.24 | ₩135,536 | ₩139,948 | ₩134,449 | ₩135,388 | -0.11% | 60.3만 |
|---|
| 2026.02.23 | ₩136,394 | ₩136,622 | ₩133,108 | ₩135,589 | -0.59% | 45.2만 |
|---|
| 2026.02.20 | ₩136,005 | ₩139,224 | ₩134,959 | ₩137,199 | +0.88% | 51.9만 |
|---|
| 2026.02.19 | ₩135,737 | ₩137,507 | ₩133,993 | ₩135,482 | -0.19% | 60만 |
|---|
| 2026.02.18 | ₩136,461 | ₩138,929 | ₩134,865 | ₩137,172 | +0.52% | 101.2만 |
|---|
| 2026.02.17 | ₩134,905 | ₩138,392 | ₩133,081 | ₩137,842 | +2.18% | 61.3만 |
|---|
| 2026.02.13 | ₩136,005 | ₩139,867 | ₩133,323 | ₩135,509 | -0.36% | 111.6만 |
|---|
| 2026.02.12 | ₩139,599 | ₩143,301 | ₩136,005 | ₩136,273 | -2.38% | 79.3만 |
|---|
| 2026.02.11 | ₩134,194 | ₩139,559 | ₩133,054 | ₩137,762 | +2.66% | 148.5만 |
|---|
| 2026.02.10 | ₩132,853 | ₩135,992 | ₩131,324 | ₩132,813 | -0.03% | 62.1만 |
|---|
| 2026.02.09 | ₩130,091 | ₩133,470 | ₩129,098 | ₩132,518 | +1.87% | 76.1만 |
|---|
| 2026.02.06 | ₩126,335 | ₩130,386 | ₩122,594 | ₩129,326 | +2.37% | 115.2만 |
|---|
| 2026.02.05 | ₩125,209 | ₩126,402 | ₩121,293 | ₩124,578 | -0.50% | 87.5만 |
|---|
| 2026.02.04 | ₩126,067 | ₩130,037 | ₩122,835 | ₩127,730 | +1.32% | 116.9만 |
|---|
| 2026.02.03 | ₩122,084 | ₩125,772 | ₩117,725 | ₩125,222 | +2.57% | 106.7만 |
|---|
| 2026.02.02 | ₩120,045 | ₩123,103 | ₩117,779 | ₩120,810 | +0.64% | 116.6만 |
|---|
| 2026.01.30 | ₩124,726 | ₩127,502 | ₩121,682 | ₩122,124 | -2.09% | 102.4만 |
|---|
| 2026.01.29 | ₩124,055 | ₩130,024 | ₩123,975 | ₩125,142 | +0.88% | 106.6만 |
|---|
| 2026.01.28 | ₩123,197 | ₩126,081 | ₩118,302 | ₩122,339 | -0.70% | 69.6만 |
|---|
| 2026.01.27 | ₩125,021 | ₩128,495 | ₩122,620 | ₩123,197 | -1.46% | 77.8만 |
|---|
| 2026.01.26 | ₩126,617 | ₩126,858 | ₩123,921 | ₩125,356 | -1.00% | 50.4만 |
|---|
| 2026.01.23 | ₩129,527 | ₩130,037 | ₩124,833 | ₩126,684 | -2.20% | 60.7만 |
|---|
| 2026.01.22 | ₩129,916 | ₩130,962 | ₩125,732 | ₩129,527 | -0.30% | 67.6만 |
|---|
| 2026.01.21 | ₩125,102 | ₩129,165 | ₩122,714 | ₩128,267 | +2.53% | 72.1만 |
|---|
| 2026.01.20 | ₩123,439 | ₩127,167 | ₩121,655 | ₩123,036 | -0.33% | 109.1만 |
|---|
| 2026.01.16 | ₩121,360 | ₩126,630 | ₩121,266 | ₩126,174 | +3.97% | 183.6만 |
|---|
| 2026.01.15 | ₩119,335 | ₩122,459 | ₩116,827 | ₩120,756 | +1.19% | 89.4만 |
|---|
| 2026.01.14 | ₩112,964 | ₩118,356 | ₩111,636 | ₩117,806 | +4.29% | 107.8만 |
|---|
| 2026.01.13 | ₩114,520 | ₩114,989 | ₩112,092 | ₩113,326 | -1.04% | 74.2만 |
|---|
| 2026.01.12 | ₩111,650 | ₩115,995 | ₩110,550 | ₩114,493 | +2.55% | 96.9만 |
|---|
| 2026.01.09 | ₩108,270 | ₩112,669 | ₩106,795 | ₩111,744 | +3.21% | 83.3만 |
|---|
| 2026.01.08 | ₩104,032 | ₩107,466 | ₩102,369 | ₩107,036 | +2.89% | 104.2만 |
|---|
| 2026.01.07 | ₩108,954 | ₩109,035 | ₩103,898 | ₩104,086 | -4.47% | 105만 |
|---|
| 2026.01.06 | ₩108,632 | ₩109,920 | ₩98,963 | ₩109,531 | +0.83% | 189.5만 |
|---|
| 2026.01.05 | ₩107,734 | ₩111,797 | ₩107,291 | ₩109,276 | +1.43% | 124.3만 |
|---|
| 2026.01.02 | ₩104,354 | ₩110,470 | ₩103,791 | ₩106,205 | +1.77% | 135만 |
|---|
| 2025.12.31 | ₩105,440 | ₩105,601 | ₩101,927 | ₩102,262 | -3.01% | 119.8만 |
|---|
| 2025.12.30 | ₩101,591 | ₩107,036 | ₩101,377 | ₩105,440 | +3.79% | 137.6만 |
|---|
| 2025.12.29 | ₩101,162 | ₩102,021 | ₩100,371 | ₩101,524 | +0.36% | 86.5만 |
|---|
| 2025.12.26 | ₩101,229 | ₩101,833 | ₩100,545 | ₩101,618 | +0.38% | 35.8만 |
|---|
| 2025.12.24 | ₩100,733 | ₩102,906 | ₩100,358 | ₩101,645 | +0.91% | 56.3만 |
|---|
| 2025.12.23 | ₩100,344 | ₩102,034 | ₩99,647 | ₩100,921 | +0.57% | 69만 |
|---|
| 2025.12.22 | ₩102,222 | ₩103,107 | ₩99,499 | ₩100,693 | -1.50% | 91.5만 |
|---|
| 2025.12.19 | ₩99,915 | ₩102,007 | ₩98,212 | ₩101,041 | +1.13% | 173만 |
|---|
| 2025.12.18 | ₩101,135 | ₩101,927 | ₩98,158 | ₩100,089 | -1.03% | 120.6만 |
|---|
| 2025.12.17 | ₩103,362 | ₩105,239 | ₩98,480 | ₩98,560 | -4.65% | 107.3만 |
|---|
| 2025.12.16 | ₩104,622 | ₩106,366 | ₩102,409 | ₩104,703 | +0.08% | 103.7만 |
|---|
| 2025.12.15 | ₩105,910 | ₩106,205 | ₩101,243 | ₩103,040 | -2.71% | 142.4만 |
|---|
| 2025.12.12 | ₩112,803 | ₩113,192 | ₩103,992 | ₩104,515 | -7.35% | 108.4만 |
|---|
| 2025.12.11 | ₩109,437 | ₩113,447 | ₩108,807 | ₩112,616 | +2.90% | 49.8만 |
|---|
| 2025.12.10 | ₩109,102 | ₩112,763 | ₩107,761 | ₩110,792 | +1.55% | 93.4만 |
|---|
| 2025.12.09 | ₩111,234 | ₩112,669 | ₩106,822 | ₩109,504 | -1.56% | 146.1만 |
|---|
| 2025.12.08 | ₩117,806 | ₩119,361 | ₩110,617 | ₩111,355 | -5.48% | 95.1만 |
|---|
| 2025.12.05 | ₩115,821 | ₩119,549 | ₩113,863 | ₩117,390 | +1.35% | 83.7만 |
|---|
| 2025.12.04 | ₩118,356 | ₩121,494 | ₩116,357 | ₩116,478 | -1.59% | 143.7만 |
|---|
| 2025.12.03 | ₩121,883 | ₩122,580 | ₩117,578 | ₩118,865 | -2.48% | 87.6만 |
|---|
| 2025.12.02 | ₩123,734 | ₩123,787 | ₩120,917 | ₩122,124 | -1.30% | 64만 |
|---|
| 2025.12.01 | ₩122,956 | ₩124,337 | ₩120,300 | ₩122,889 | -0.05% | 86.5만 |
|---|
| 2025.11.28 | ₩125,262 | ₩126,282 | ₩123,479 | ₩125,370 | +0.09% | 25.9만 |
|---|
| 2025.11.26 | ₩126,121 | ₩127,677 | ₩124,163 | ₩124,994 | -0.89% | 79.8만 |
|---|
| 2025.11.25 | ₩126,416 | ₩126,993 | ₩123,023 | ₩126,255 | -0.13% | 95.2만 |
|---|
| 2025.11.24 | ₩122,768 | ₩126,711 | ₩120,957 | ₩125,531 | +2.25% | 62.7만 |
|---|
| 2025.11.21 | ₩119,563 | ₩123,184 | ₩115,781 | ₩122,741 | +2.66% | 116.1만 |
|---|
| 2025.11.20 | ₩127,677 | ₩128,213 | ₩118,382 | ₩119,576 | -6.34% | 74.6만 |
|---|
| 2025.11.19 | ₩122,218 | ₩126,443 | ₩120,971 | ₩123,224 | +0.82% | 67.6만 |
|---|
| 2025.11.18 | ₩122,044 | ₩123,398 | ₩120,045 | ₩121,212 | -0.68% | 76.8만 |
|---|
| 2025.11.17 | ₩126,054 | ₩127,569 | ₩122,299 | ₩123,318 | -2.17% | 98만 |
|---|
| 2025.11.14 | ₩123,760 | ₩129,460 | ₩122,272 | ₩126,121 | +1.91% | 79.3만 |
|---|
| 2025.11.13 | ₩134,543 | ₩136,783 | ₩124,310 | ₩127,636 | -5.13% | 119.9만 |
|---|
| 2025.11.12 | ₩140,686 | ₩141,517 | ₩135,938 | ₩136,850 | -2.73% | 86만 |
|---|
| 2025.11.11 | ₩141,665 | ₩142,349 | ₩138,432 | ₩139,344 | -1.64% | 89.8만 |
|---|
| 2025.11.10 | ₩146,144 | ₩148,799 | ₩141,531 | ₩141,879 | -2.92% | 109.1만 |
|---|
| 2025.11.07 | ₩133,886 | ₩144,454 | ₩130,480 | ₩141,531 | +5.71% | 167.6만 |
|---|
| 2025.11.06 | ₩147,525 | ₩155,626 | ₩132,920 | ₩134,154 | -9.06% | 252만 |
|---|
| 2025.11.05 | ₩120,944 | ₩125,397 | ₩119,107 | ₩125,343 | +3.64% | 186.1만 |
|---|
| 2025.11.04 | ₩125,088 | ₩125,088 | ₩119,965 | ₩120,609 | -3.58% | 139.4만 |
|---|
| 2025.11.03 | ₩131,660 | ₩132,397 | ₩127,167 | ₩128,615 | -2.31% | 168.1만 |
|---|
| 2025.10.31 | ₩135,160 | ₩135,160 | ₩128,964 | ₩131,955 | -2.37% | 143.8만 |
|---|
| 2025.10.30 | ₩135,308 | ₩140,189 | ₩133,376 | ₩134,999 | -0.23% | 76.3만 |
|---|
| 2025.10.29 | ₩139,760 | ₩142,898 | ₩137,574 | ₩138,500 | -0.90% | 94.4만 |
|---|
| 2025.10.28 | ₩140,176 | ₩140,873 | ₩137,252 | ₩138,593 | -1.13% | 59.5만 |
|---|
| 2025.10.27 | ₩143,354 | ₩144,347 | ₩138,084 | ₩140,779 | -1.80% | 68.5만 |
|---|
| 2025.10.24 | ₩139,344 | ₩144,333 | ₩137,440 | ₩142,483 | +2.25% | 71.6만 |
|---|
| 2025.10.23 | ₩131,003 | ₩136,474 | ₩130,640 | ₩136,461 | +4.17% | 51만 |
|---|
| 2025.10.22 | ₩135,616 | ₩138,070 | ₩129,541 | ₩131,029 | -3.38% | 94.8만 |
|---|
| 2025.10.21 | ₩135,294 | ₩139,385 | ₩134,181 | ₩137,185 | +1.40% | 52.5만 |
|---|
| 2025.10.20 | ₩132,867 | ₩135,670 | ₩131,794 | ₩135,401 | +1.91% | 45.4만 |
|---|
| 2025.10.17 | ₩134,892 | ₩136,287 | ₩128,065 | ₩130,412 | -3.32% | 178.1만 |
|---|
| 2025.10.16 | ₩140,417 | ₩140,847 | ₩133,886 | ₩134,181 | -4.44% | 185.4만 |
|---|
| 2025.10.15 | ₩138,204 | ₩140,927 | ₩137,507 | ₩139,827 | +1.17% | 97.5만 |
|---|
| 2025.10.14 | ₩136,488 | ₩142,939 | ₩134,114 | ₩139,693 | +2.35% | 74.2만 |
|---|
| 2025.10.13 | ₩136,528 | ₩138,687 | ₩135,267 | ₩136,743 | +0.16% | 45.8만 |
|---|
| 2025.10.10 | ₩137,923 | ₩138,848 | ₩133,108 | ₩133,443 | -3.25% | 72.7만 |
|---|