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 | ₩116,754 | ₩118,014 | ₩114,004 | ₩115,547 | -1.03% | 52.2만 |
| 2026.10.08 | ₩115,627 | ₩118,108 | ₩112,972 | ₩115,265 | -0.31% | 87.1만 |
| 2026.10.07 | ₩115,801 | ₩117,424 | ₩112,583 | ₩116,847 | +0.90% | 93.4만 |
| 2026.10.06 | ₩114,447 | ₩119,771 | ₩114,326 | ₩118,108 | +3.20% | 98.8만 |
| 2026.10.05 | ₩111,322 | ₩114,648 | ₩108,908 | ₩113,119 | +1.61% | 84.3만 |
| 2026.10.02 | ₩113,481 | ₩114,661 | ₩110,477 | ₩111,671 | -1.60% | 70.7만 |
| 2026.10.01 | ₩109,700 | ₩112,476 | ₩108,627 | ₩110,343 | +0.59% | 105.3만 |
| 2026.09.30 | ₩114,259 | ₩114,259 | ₩110,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,987 |
| -2.86% |
| 97.2만 |
| 2026.09.29 | ₩116,472 | ₩117,236 | ₩113,320 | ₩114,138 | -2.00% | 93.6만 |
|---|
| 2026.09.28 | ₩118,819 | ₩122,735 | ₩110,920 | ₩114,447 | -3.68% | 173.3만 |
|---|
| 2026.09.25 | ₩113,656 | ₩120,696 | ₩113,253 | ₩119,489 | +5.13% | 194.7만 |
|---|
| 2026.09.24 | ₩107,822 | ₩113,682 | ₩107,326 | ₩113,012 | +4.81% | 131.6만 |
|---|
| 2026.09.23 | ₩105,489 | ₩113,428 | ₩104,644 | ₩110,451 | +4.70% | 191.6만 |
|---|
| 2026.09.22 | ₩103,383 | ₩107,178 | ₩102,659 | ₩106,307 | +2.83% | 102.2만 |
|---|
| 2026.09.21 | ₩103,665 | ₩104,268 | ₩101,975 | ₩102,458 | -1.16% | 85.8만 |
|---|
| 2026.09.18 | ₩103,048 | ₩103,598 | ₩101,278 | ₩102,941 | -0.10% | 149.2만 |
|---|
| 2026.09.17 | ₩106,266 | ₩106,588 | ₩102,297 | ₩102,498 | -3.55% | 107.5만 |
|---|
| 2026.09.16 | ₩100,178 | ₩103,088 | ₩99,762 | ₩101,331 | +1.15% | 101.1만 |
|---|
| 2026.09.15 | ₩102,713 | ₩103,544 | ₩99,346 | ₩99,668 | -2.96% | 121.4만 |
|---|
| 2026.09.14 | ₩101,130 | ₩102,833 | ₩99,588 | ₩101,304 | +0.17% | 125.1만 |
|---|
| 2026.09.11 | ₩102,954 | ₩108,975 | ₩102,954 | ₩107,017 | +3.95% | 97.6만 |
|---|
| 2026.09.10 | ₩101,787 | ₩103,504 | ₩100,245 | ₩102,619 | +0.82% | 87.3만 |
|---|
| 2026.09.09 | ₩105,314 | ₩106,736 | ₩102,136 | ₩103,289 | -1.92% | 111만 |
|---|
| 2026.09.08 | ₩107,447 | ₩109,042 | ₩105,770 | ₩106,481 | -0.90% | 125.3만 |
|---|
| 2026.09.04 | ₩104,577 | ₩109,136 | ₩104,107 | ₩106,481 | +1.82% | 141.8만 |
|---|
| 2026.09.03 | ₩100,178 | ₩105,261 | ₩98,569 | ₩104,577 | +4.39% | 124.7만 |
|---|
| 2026.09.02 | ₩100,567 | ₩101,117 | ₩98,904 | ₩100,071 | -0.49% | 99.7만 |
|---|
| 2026.09.01 | ₩100,620 | ₩102,216 | ₩99,306 | ₩101,050 | +0.43% | 77만 |
|---|
| 2026.08.31 | ₩101,251 | ₩102,847 | ₩99,655 | ₩101,881 | +0.62% | 87만 |
|---|
| 2026.08.28 | ₩104,858 | ₩105,676 | ₩101,331 | ₩101,747 | -2.97% | 73.5만 |
|---|
| 2026.08.27 | ₩108,627 | ₩109,726 | ₩104,536 | ₩104,805 | -3.52% | 108.3만 |
|---|
| 2026.08.26 | ₩103,450 | ₩107,916 | ₩103,316 | ₩106,991 | +3.42% | 125.4만 |
|---|
| 2026.08.25 | ₩104,107 | ₩104,496 | ₩100,916 | ₩102,176 | -1.85% | 97.3만 |
|---|
| 2026.08.24 | ₩106,132 | ₩106,280 | ₩99,695 | ₩102,055 | -3.84% | 179.1만 |
|---|
| 2026.08.21 | ₩109,954 | ₩110,571 | ₩105,582 | ₩106,535 | -3.11% | 98.5만 |
|---|
| 2026.08.20 | ₩108,037 | ₩109,391 | ₩106,548 | ₩108,412 | +0.35% | 85.1만 |
|---|
| 2026.08.19 | ₩111,792 | ₩111,792 | ₩106,508 | ₩108,613 | -2.84% | 96.7만 |
|---|
| 2026.08.18 | ₩116,365 | ₩116,365 | ₩109,123 | ₩110,048 | -5.43% | 152.7만 |
|---|
| 2026.08.17 | ₩117,786 | ₩118,524 | ₩114,970 | ₩118,135 | +0.30% | 93.9만 |
|---|
| 2026.08.14 | ₩116,177 | ₩119,677 | ₩115,332 | ₩117,746 | +1.35% | 85.6만 |
|---|
| 2026.08.13 | ₩114,460 | ₩122,225 | ₩114,460 | ₩117,572 | +2.72% | 174.1만 |
|---|
| 2026.08.12 | ₩118,484 | ₩119,261 | ₩112,650 | ₩114,299 | -3.53% | 134만 |
|---|
| 2026.08.11 | ₩122,091 | ₩122,775 | ₩114,058 | ₩115,037 | -5.78% | 200.6만 |
|---|
| 2026.08.10 | ₩126,061 | ₩130,714 | ₩114,957 | ₩119,677 | -5.06% | 257.8만 |
|---|
| 2026.08.07 | ₩123,043 | ₩128,568 | ₩121,018 | ₩127,174 | +3.36% | 129.8만 |
|---|
| 2026.08.06 | ₩123,445 | ₩125,350 | ₩120,790 | ₩121,072 | -1.92% | 86.7만 |
|---|
| 2026.08.05 | ₩126,651 | ₩130,821 | ₩124,867 | ₩124,921 | -1.37% | 92.1만 |
|---|
| 2026.08.04 | ₩130,459 | ₩130,459 | ₩122,520 | ₩128,139 | -1.78% | 94.1만 |
|---|
| 2026.08.03 | ₩121,045 | ₩125,068 | ₩118,618 | ₩124,129 | +2.55% | 93.2만 |
|---|
| 2026.07.31 | ₩123,741 | ₩125,229 | ₩119,395 | ₩119,436 | -3.48% | 141.3만 |
|---|
| 2026.07.30 | ₩119,127 | ₩121,783 | ₩115,775 | ₩117,464 | -1.40% | 148.8만 |
|---|
| 2026.07.29 | ₩123,432 | ₩124,036 | ₩113,535 | ₩113,817 | -7.79% | 202.6만 |
|---|
| 2026.07.28 | ₩131,532 | ₩132,256 | ₩124,854 | ₩125,712 | -4.42% | 130.8만 |
|---|
| 2026.07.27 | ₩139,203 | ₩139,310 | ₩131,827 | ₩135,475 | -2.68% | 73.9만 |
|---|
| 2026.07.24 | ₩143,240 | ₩144,943 | ₩137,393 | ₩137,688 | -3.88% | 91.3만 |
|---|
| 2026.07.23 | ₩141,496 | ₩146,726 | ₩140,464 | ₩144,406 | +2.06% | 82.9만 |
|---|
| 2026.07.22 | ₩139,739 | ₩145,144 | ₩139,686 | ₩143,722 | +2.85% | 71만 |
|---|
| 2026.07.21 | ₩143,025 | ₩144,165 | ₩139,270 | ₩141,630 | -0.98% | 117.8만 |
|---|
| 2026.07.20 | ₩150,039 | ₩150,441 | ₩136,575 | ₩139,310 | -7.15% | 138.5만 |
|---|
| 2026.07.17 | ₩146,525 | ₩153,794 | ₩141,282 | ₩149,422 | +1.98% | 174.6만 |
|---|
| 2026.07.16 | ₩149,583 | ₩152,010 | ₩144,929 | ₩151,809 | +1.49% | 113만 |
|---|
| 2026.07.15 | ₩154,304 | ₩156,101 | ₩146,861 | ₩151,688 | -1.69% | 79만 |
|---|
| 2026.07.14 | ₩155,524 | ₩158,702 | ₩147,558 | ₩151,447 | -2.62% | 83.5만 |
|---|
| 2026.07.13 | ₩151,098 | ₩153,620 | ₩147,826 | ₩150,455 | -0.43% | 68만 |
|---|
| 2026.07.10 | ₩145,613 | ₩154,330 | ₩144,232 | ₩153,097 | +5.14% | 82.9만 |
|---|
| 2026.07.09 | ₩148,939 | ₩151,742 | ₩146,659 | ₩147,853 | -0.73% | 71.8만 |
|---|
| 2026.07.08 | ₩144,742 | ₩147,249 | ₩139,444 | ₩144,809 | +0.05% | 92.9만 |
|---|
| 2026.07.07 | ₩142,220 | ₩147,960 | ₩140,128 | ₩147,437 | +3.67% | 133.5만 |
|---|
| 2026.07.06 | ₩144,675 | ₩150,790 | ₩144,608 | ₩146,646 | +1.36% | 86.5만 |
|---|
| 2026.07.02 | ₩156,127 | ₩157,589 | ₩141,107 | ₩144,326 | -7.56% | 142.3만 |
|---|
| 2026.07.01 | ₩164,375 | ₩165,019 | ₩155,524 | ₩156,127 | -5.02% | 106.6만 |
|---|
| 2026.06.30 | ₩169,712 | ₩173,172 | ₩167,258 | ₩170,128 | +0.24% | 94.7만 |
|---|
| 2026.06.29 | ₩173,669 | ₩173,669 | ₩165,475 | ₩168,586 | -2.93% | 69.6만 |
|---|
| 2026.06.26 | ₩175,385 | ₩179,207 | ₩168,948 | ₩170,021 | -3.06% | 149.9만 |
|---|
| 2026.06.25 | ₩180,414 | ₩186,047 | ₩176,780 | ₩178,711 | -0.94% | 71.1만 |
|---|
| 2026.06.24 | ₩174,299 | ₩178,309 | ₩170,919 | ₩176,485 | +1.25% | 113.1만 |
|---|
| 2026.06.23 | ₩174,728 | ₩177,799 | ₩168,935 | ₩173,602 | -0.64% | 72.7만 |
|---|
| 2026.06.22 | ₩185,403 | ₩187,575 | ₩180,200 | ₩182,600 | -1.51% | 54만 |
|---|
| 2026.06.18 | ₩185,537 | ₩187,012 | ₩180,092 | ₩183,351 | -1.18% | 131.7만 |
|---|
| 2026.06.17 | ₩175,948 | ₩184,518 | ₩174,554 | ₩178,845 | +1.65% | 76.7만 |
|---|
| 2026.06.16 | ₩176,364 | ₩182,546 | ₩174,782 | ₩175,224 | -0.65% | 76.3만 |
|---|
| 2026.06.15 | ₩179,073 | ₩180,910 | ₩175,774 | ₩176,029 | -1.70% | 85.2만 |
|---|
| 2026.06.12 | ₩173,159 | ₩177,088 | ₩168,479 | ₩170,571 | -1.49% | 105.9만 |
|---|
| 2026.06.11 | ₩165,622 | ₩173,038 | ₩163,047 | ₩172,515 | +4.16% | 94.4만 |
|---|
| 2026.06.10 | ₩172,475 | ₩175,077 | ₩159,064 | ₩162,430 | -5.82% | 95.1만 |
|---|
| 2026.06.09 | ₩179,744 | ₩185,953 | ₩166,628 | ₩173,883 | -3.26% | 116.1만 |
|---|
| 2026.06.08 | ₩184,223 | ₩184,625 | ₩176,927 | ₩177,088 | -3.87% | 73.3만 |
|---|
| 2026.06.05 | ₩189,480 | ₩190,070 | ₩176,297 | ₩177,853 | -6.14% | 125.1만 |
|---|
| 2026.06.04 | ₩193,087 | ₩195,488 | ₩185,336 | ₩192,645 | -0.23% | 102.4만 |
|---|
| 2026.06.03 | ₩193,852 | ₩201,777 | ₩189,265 | ₩198,814 | +2.56% | 119.1만 |
|---|
| 2026.06.02 | ₩188,742 | ₩199,149 | ₩187,750 | ₩192,444 | +1.96% | 122.4만 |
|---|
| 2026.06.01 | ₩185,376 | ₩189,493 | ₩182,399 | ₩185,953 | +0.31% | 113.4만 |
|---|
| 2026.05.29 | ₩190,781 | ₩191,706 | ₩184,920 | ₩188,018 | -1.45% | 104.5만 |
|---|
| 2026.05.28 | ₩186,315 | ₩192,229 | ₩177,866 | ₩190,781 | +2.40% | 93.1만 |
|---|
| 2026.05.27 | ₩192,068 | ₩195,622 | ₩186,221 | ₩187,133 | -2.57% | 102.8만 |
|---|
| 2026.05.26 | ₩184,639 | ₩191,022 | ₩184,639 | ₩189,252 | +2.50% | 115.6만 |
|---|
| 2026.05.22 | ₩179,998 | ₩183,847 | ₩172,153 | ₩180,508 | +0.28% | 94.4만 |
|---|
| 2026.05.21 | ₩178,081 | ₩179,422 | ₩171,509 | ₩177,544 | -0.30% | 104.5만 |
|---|
| 2026.05.20 | ₩178,510 | ₩179,609 | ₩172,421 | ₩179,382 | +0.49% | 88.6만 |
|---|
| 2026.05.19 | ₩175,291 | ₩180,213 | ₩169,873 | ₩174,701 | -0.34% | 107.6만 |
|---|
| 2026.05.18 | ₩182,506 | ₩182,506 | ₩175,345 | ₩179,623 | -1.58% | 94.2만 |
|---|
| 2026.05.15 | ₩183,230 | ₩183,230 | ₩174,339 | ₩181,702 | -0.83% | 115.9만 |
|---|
| 2026.05.14 | ₩183,834 | ₩189,453 | ₩178,255 | ₩187,750 | +2.13% | 100.7만 |
|---|
| 2026.05.13 | ₩179,247 | ₩186,838 | ₩172,971 | ₩181,541 | +1.28% | 153만 |
|---|
| 2026.05.12 | ₩185,068 | ₩186,489 | ₩169,203 | ₩179,247 | -3.14% | 175.2만 |
|---|
| 2026.05.11 | ₩187,294 | ₩196,359 | ₩182,453 | ₩190,030 | +1.46% | 139.9만 |
|---|
| 2026.05.08 | ₩177,692 | ₩188,849 | ₩173,400 | ₩187,294 | +5.40% | 193.7만 |
|---|
| 2026.05.07 | ₩191,773 | ₩199,819 | ₩167,942 | ₩173,333 | -9.62% | 769.8만 |
|---|
| 2026.05.06 | ₩128,434 | ₩134,094 | ₩126,503 | ₩131,827 | +2.64% | 211.8만 |
|---|
| 2026.05.05 | ₩123,714 | ₩126,946 | ₩118,671 | ₩125,605 | +1.53% | 130.6만 |
|---|
| 2026.05.04 | ₩125,538 | ₩127,120 | ₩121,648 | ₩123,244 | -1.83% | 51.5만 |
|---|
| 2026.05.01 | ₩125,189 | ₩129,467 | ₩124,371 | ₩125,511 | +0.26% | 49.1만 |
|---|
| 2026.04.30 | ₩116,056 | ₩126,315 | ₩116,056 | ₩125,135 | +7.82% | 71.1만 |
|---|
| 2026.04.29 | ₩119,033 | ₩120,026 | ₩115,815 | ₩115,962 | -2.58% | 56.8만 |
|---|
| 2026.04.28 | ₩120,723 | ₩121,783 | ₩114,836 | ₩118,121 | -2.16% | 78.3만 |
|---|
| 2026.04.27 | ₩133,436 | ₩135,448 | ₩122,051 | ₩122,896 | -7.90% | 156.8만 |
|---|
| 2026.04.24 | ₩132,900 | ₩136,762 | ₩129,252 | ₩133,557 | +0.49% | 93.3만 |
|---|
| 2026.04.23 | ₩131,827 | ₩134,818 | ₩129,588 | ₩132,377 | +0.42% | 62.4만 |
|---|
| 2026.04.22 | ₩130,044 | ₩131,706 | ₩127,884 | ₩129,896 | -0.11% | 67만 |
|---|
| 2026.04.21 | ₩132,243 | ₩134,737 | ₩127,187 | ₩128,394 | -2.91% | 64.1만 |
|---|
| 2026.04.20 | ₩125,175 | ₩131,814 | ₩124,478 | ₩131,291 | +4.89% | 62.4만 |
|---|
| 2026.04.17 | ₩125,591 | ₩131,720 | ₩124,854 | ₩126,034 | +0.35% | 214.9만 |
|---|
| 2026.04.16 | ₩124,264 | ₩124,585 | ₩120,696 | ₩122,681 | -1.27% | 78만 |
|---|
| 2026.04.15 | ₩123,204 | ₩125,430 | ₩117,102 | ₩124,183 | +0.79% | 141.5만 |
|---|
| 2026.04.14 | ₩127,254 | ₩129,024 | ₩124,062 | ₩125,806 | -1.14% | 78.9만 |
|---|
| 2026.04.13 | ₩123,821 | ₩125,779 | ₩120,415 | ₩125,444 | +1.31% | 58.5만 |
|---|
| 2026.04.10 | ₩123,378 | ₩125,618 | ₩122,051 | ₩124,947 | +1.27% | 48.5만 |
|---|
| 2026.04.09 | ₩115,815 | ₩122,829 | ₩115,024 | ₩121,729 | +5.11% | 56.1만 |
|---|
| 2026.04.08 | ₩115,332 | ₩119,181 | ₩114,621 | ₩117,169 | +1.59% | 83.8만 |
|---|
| 2026.04.07 | ₩108,627 | ₩109,901 | ₩105,945 | ₩108,466 | -0.15% | 49.7만 |
|---|
| 2026.04.06 | ₩109,016 | ₩111,416 | ₩107,406 | ₩108,962 | -0.05% | 64.2만 |
|---|
| 2026.04.02 | ₩107,675 | ₩112,368 | ₩105,596 | ₩109,109 | +1.33% | 63만 |
|---|
| 2026.04.01 | ₩112,945 | ₩115,775 | ₩112,006 | ₩112,181 | -0.68% | 72.5만 |
|---|
| 2026.03.31 | ₩107,956 | ₩116,391 | ₩107,956 | ₩110,974 | +2.80% | 91.4만 |
|---|
| 2026.03.30 | ₩109,498 | ₩109,498 | ₩103,048 | ₩104,898 | -4.20% | 69.2만 |
|---|
| 2026.03.27 | ₩110,772 | ₩111,899 | ₩108,533 | ₩109,270 | -1.36% | 54.9만 |
|---|
| 2026.03.26 | ₩117,236 | ₩118,242 | ₩110,209 | ₩111,845 | -4.60% | 71.6만 |
|---|
| 2026.03.25 | ₩114,353 | ₩118,162 | ₩112,905 | ₩117,786 | +3.00% | 91.4만 |
|---|
| 2026.03.24 | ₩106,333 | ₩113,508 | ₩105,945 | ₩112,663 | +5.95% | 64.7만 |
|---|
| 2026.03.23 | ₩110,665 | ₩113,186 | ₩107,259 | ₩107,675 | -2.70% | 65.4만 |
|---|
| 2026.03.20 | ₩107,540 | ₩109,834 | ₩105,046 | ₩107,299 | -0.22% | 95.8만 |
|---|
| 2026.03.19 | ₩104,469 | ₩108,707 | ₩103,101 | ₩107,353 | +2.76% | 88.9만 |
|---|
| 2026.03.18 | ₩105,945 | ₩108,855 | ₩104,939 | ₩105,341 | -0.57% | 88.2만 |
|---|
| 2026.03.17 | ₩109,297 | ₩111,202 | ₩104,778 | ₩106,615 | -2.45% | 117.5만 |
|---|
| 2026.03.16 | ₩113,870 | ₩114,997 | ₩108,506 | ₩109,378 | -3.95% | 82.1만 |
|---|
| 2026.03.13 | ₩119,060 | ₩119,355 | ₩111,885 | ₩112,516 | -5.50% | 76.9만 |
|---|
| 2026.03.12 | ₩120,884 | ₩121,809 | ₩115,708 | ₩116,754 | -3.42% | 76.2만 |
|---|
| 2026.03.11 | ₩121,166 | ₩123,177 | ₩118,282 | ₩122,721 | +1.28% | 59.7만 |
|---|
| 2026.03.10 | ₩121,139 | ₩124,331 | ₩119,047 | ₩121,420 | +0.23% | 61.4만 |
|---|
| 2026.03.09 | ₩114,380 | ₩121,917 | ₩113,428 | ₩121,139 | +5.91% | 82.5만 |
|---|
| 2026.03.06 | ₩119,597 | ₩122,158 | ₩117,692 | ₩118,457 | -0.95% | 67.4만 |
|---|
| 2026.03.05 | ₩128,005 | ₩128,086 | ₩122,614 | ₩123,915 | -3.20% | 135.7만 |
|---|
| 2026.03.04 | ₩129,762 | ₩130,191 | ₩124,156 | ₩128,702 | -0.82% | 91.5만 |
|---|
| 2026.03.03 | ₩133,919 | ₩137,098 | ₩122,614 | ₩127,844 | -4.54% | 165.9만 |
|---|
| 2026.03.02 | ₩141,094 | ₩151,460 | ₩136,749 | ₩140,450 | -0.46% | 168.2만 |
|---|
| 2026.02.27 | ₩130,634 | ₩135,716 | ₩128,998 | ₩135,716 | +3.89% | 125.7만 |
|---|
| 2026.02.26 | ₩133,168 | ₩135,019 | ₩126,865 | ₩132,618 | -0.41% | 107.6만 |
|---|
| 2026.02.25 | ₩136,387 | ₩136,387 | ₩127,402 | ₩132,833 | -2.61% | 112.5만 |
|---|
| 2026.02.24 | ₩135,529 | ₩139,941 | ₩134,442 | ₩135,381 | -0.11% | 60.3만 |
|---|
| 2026.02.23 | ₩136,387 | ₩136,615 | ₩133,101 | ₩135,582 | -0.59% | 45.2만 |
|---|
| 2026.02.20 | ₩135,998 | ₩139,216 | ₩134,952 | ₩137,191 | +0.88% | 51.9만 |
|---|
| 2026.02.19 | ₩135,730 | ₩137,500 | ₩133,986 | ₩135,475 | -0.19% | 60만 |
|---|
| 2026.02.18 | ₩136,454 | ₩138,921 | ₩134,858 | ₩137,165 | +0.52% | 101.2만 |
|---|
| 2026.02.17 | ₩134,898 | ₩138,385 | ₩133,074 | ₩137,835 | +2.18% | 61.3만 |
|---|
| 2026.02.13 | ₩135,998 | ₩139,860 | ₩133,316 | ₩135,502 | -0.36% | 111.6만 |
|---|
| 2026.02.12 | ₩139,592 | ₩143,293 | ₩135,998 | ₩136,266 | -2.38% | 79.3만 |
|---|
| 2026.02.11 | ₩134,187 | ₩139,552 | ₩133,048 | ₩137,755 | +2.66% | 148.5만 |
|---|
| 2026.02.10 | ₩132,846 | ₩135,985 | ₩131,318 | ₩132,806 | -0.03% | 62.1만 |
|---|
| 2026.02.09 | ₩130,084 | ₩133,463 | ₩129,091 | ₩132,511 | +1.87% | 76.1만 |
|---|
| 2026.02.06 | ₩126,329 | ₩130,379 | ₩122,587 | ₩129,319 | +2.37% | 115.2만 |
|---|
| 2026.02.05 | ₩125,202 | ₩126,396 | ₩121,286 | ₩124,572 | -0.50% | 87.5만 |
|---|
| 2026.02.04 | ₩126,061 | ₩130,030 | ₩122,829 | ₩127,724 | +1.32% | 116.9만 |
|---|
| 2026.02.03 | ₩122,078 | ₩125,766 | ₩117,719 | ₩125,216 | +2.57% | 106.7만 |
|---|
| 2026.02.02 | ₩120,039 | ₩123,097 | ₩117,773 | ₩120,804 | +0.64% | 116.6만 |
|---|
| 2026.01.30 | ₩124,720 | ₩127,496 | ₩121,675 | ₩122,118 | -2.09% | 102.4만 |
|---|
| 2026.01.29 | ₩124,049 | ₩130,017 | ₩123,969 | ₩125,135 | +0.88% | 106.6만 |
|---|
| 2026.01.28 | ₩123,191 | ₩126,074 | ₩118,296 | ₩122,332 | -0.70% | 69.6만 |
|---|
| 2026.01.27 | ₩125,015 | ₩128,488 | ₩122,614 | ₩123,191 | -1.46% | 77.8만 |
|---|
| 2026.01.26 | ₩126,610 | ₩126,852 | ₩123,915 | ₩125,350 | -1.00% | 50.4만 |
|---|
| 2026.01.23 | ₩129,521 | ₩130,030 | ₩124,827 | ₩126,677 | -2.20% | 60.7만 |
|---|
| 2026.01.22 | ₩129,909 | ₩130,955 | ₩125,725 | ₩129,521 | -0.30% | 67.6만 |
|---|
| 2026.01.21 | ₩125,095 | ₩129,158 | ₩122,708 | ₩128,260 | +2.53% | 72.1만 |
|---|
| 2026.01.20 | ₩123,432 | ₩127,160 | ₩121,648 | ₩123,030 | -0.33% | 109.1만 |
|---|
| 2026.01.16 | ₩121,353 | ₩126,624 | ₩121,260 | ₩126,168 | +3.97% | 183.6만 |
|---|
| 2026.01.15 | ₩119,328 | ₩122,453 | ₩116,821 | ₩120,750 | +1.19% | 89.4만 |
|---|
| 2026.01.14 | ₩112,958 | ₩118,349 | ₩111,631 | ₩117,800 | +4.29% | 107.8만 |
|---|
| 2026.01.13 | ₩114,514 | ₩114,983 | ₩112,087 | ₩113,320 | -1.04% | 74.2만 |
|---|
| 2026.01.12 | ₩111,644 | ₩115,989 | ₩110,544 | ₩114,487 | +2.55% | 96.9만 |
|---|
| 2026.01.09 | ₩108,265 | ₩112,663 | ₩106,789 | ₩111,738 | +3.21% | 83.3만 |
|---|
| 2026.01.08 | ₩104,027 | ₩107,460 | ₩102,364 | ₩107,031 | +2.89% | 104.2만 |
|---|
| 2026.01.07 | ₩108,949 | ₩109,029 | ₩103,893 | ₩104,080 | -4.47% | 105만 |
|---|
| 2026.01.06 | ₩108,627 | ₩109,914 | ₩98,958 | ₩109,525 | +0.83% | 189.5만 |
|---|
| 2026.01.05 | ₩107,728 | ₩111,792 | ₩107,286 | ₩109,270 | +1.43% | 124.3만 |
|---|
| 2026.01.02 | ₩104,349 | ₩110,464 | ₩103,785 | ₩106,199 | +1.77% | 135만 |
|---|
| 2025.12.31 | ₩105,435 | ₩105,596 | ₩101,921 | ₩102,257 | -3.01% | 119.8만 |
|---|
| 2025.12.30 | ₩101,586 | ₩107,031 | ₩101,371 | ₩105,435 | +3.79% | 137.6만 |
|---|
| 2025.12.29 | ₩101,157 | ₩102,015 | ₩100,366 | ₩101,519 | +0.36% | 86.5만 |
|---|
| 2025.12.26 | ₩101,224 | ₩101,827 | ₩100,540 | ₩101,613 | +0.38% | 35.8만 |
|---|
| 2025.12.24 | ₩100,728 | ₩102,900 | ₩100,352 | ₩101,640 | +0.91% | 56.3만 |
|---|
| 2025.12.23 | ₩100,339 | ₩102,029 | ₩99,642 | ₩100,916 | +0.57% | 69만 |
|---|
| 2025.12.22 | ₩102,216 | ₩103,101 | ₩99,494 | ₩100,688 | -1.50% | 91.5만 |
|---|
| 2025.12.19 | ₩99,910 | ₩102,002 | ₩98,207 | ₩101,036 | +1.13% | 173만 |
|---|
| 2025.12.18 | ₩101,130 | ₩101,921 | ₩98,153 | ₩100,084 | -1.03% | 120.6만 |
|---|
| 2025.12.17 | ₩103,356 | ₩105,234 | ₩98,475 | ₩98,555 | -4.65% | 107.3만 |
|---|
| 2025.12.16 | ₩104,617 | ₩106,360 | ₩102,404 | ₩104,697 | +0.08% | 103.7만 |
|---|
| 2025.12.15 | ₩105,904 | ₩106,199 | ₩101,237 | ₩103,034 | -2.71% | 142.4만 |
|---|
| 2025.12.12 | ₩112,797 | ₩113,186 | ₩103,987 | ₩104,510 | -7.35% | 108.4만 |
|---|
| 2025.12.11 | ₩109,431 | ₩113,441 | ₩108,801 | ₩112,610 | +2.90% | 49.8만 |
|---|
| 2025.12.10 | ₩109,096 | ₩112,757 | ₩107,755 | ₩110,786 | +1.55% | 93.4만 |
|---|
| 2025.12.09 | ₩111,228 | ₩112,663 | ₩106,816 | ₩109,498 | -1.56% | 146.1만 |
|---|
| 2025.12.08 | ₩117,800 | ₩119,355 | ₩110,611 | ₩111,349 | -5.48% | 95.1만 |
|---|
| 2025.12.05 | ₩115,815 | ₩119,543 | ₩113,857 | ₩117,384 | +1.35% | 83.7만 |
|---|
| 2025.12.04 | ₩118,349 | ₩121,488 | ₩116,351 | ₩116,472 | -1.59% | 143.7만 |
|---|
| 2025.12.03 | ₩121,876 | ₩122,574 | ₩117,572 | ₩118,859 | -2.48% | 87.6만 |
|---|
| 2025.12.02 | ₩123,727 | ₩123,781 | ₩120,911 | ₩122,118 | -1.30% | 64만 |
|---|
| 2025.12.01 | ₩122,949 | ₩124,331 | ₩120,294 | ₩122,882 | -0.05% | 86.5만 |
|---|
| 2025.11.28 | ₩125,256 | ₩126,275 | ₩123,472 | ₩125,363 | +0.09% | 25.9만 |
|---|
| 2025.11.26 | ₩126,114 | ₩127,670 | ₩124,156 | ₩124,988 | -0.89% | 79.8만 |
|---|
| 2025.11.25 | ₩126,409 | ₩126,986 | ₩123,016 | ₩126,248 | -0.13% | 95.2만 |
|---|
| 2025.11.24 | ₩122,762 | ₩126,704 | ₩120,951 | ₩125,524 | +2.25% | 62.7만 |
|---|
| 2025.11.21 | ₩119,556 | ₩123,177 | ₩115,775 | ₩122,735 | +2.66% | 116.1만 |
|---|
| 2025.11.20 | ₩127,670 | ₩128,206 | ₩118,376 | ₩119,570 | -6.34% | 74.6만 |
|---|
| 2025.11.19 | ₩122,212 | ₩126,436 | ₩120,965 | ₩123,218 | +0.82% | 67.6만 |
|---|
| 2025.11.18 | ₩122,037 | ₩123,392 | ₩120,039 | ₩121,206 | -0.68% | 76.8만 |
|---|
| 2025.11.17 | ₩126,047 | ₩127,563 | ₩122,292 | ₩123,311 | -2.17% | 98만 |
|---|
| 2025.11.14 | ₩123,754 | ₩129,453 | ₩122,265 | ₩126,114 | +1.91% | 79.3만 |
|---|
| 2025.11.13 | ₩134,536 | ₩136,776 | ₩124,304 | ₩127,630 | -5.13% | 119.9만 |
|---|
| 2025.11.12 | ₩140,678 | ₩141,510 | ₩135,931 | ₩136,843 | -2.73% | 86만 |
|---|
| 2025.11.11 | ₩141,657 | ₩142,341 | ₩138,425 | ₩139,337 | -1.64% | 89.8만 |
|---|
| 2025.11.10 | ₩146,136 | ₩148,792 | ₩141,523 | ₩141,872 | -2.92% | 109.1만 |
|---|
| 2025.11.07 | ₩133,879 | ₩144,447 | ₩130,473 | ₩141,523 | +5.71% | 167.6만 |
|---|
| 2025.11.06 | ₩147,518 | ₩155,618 | ₩132,913 | ₩134,147 | -9.06% | 252만 |
|---|
| 2025.11.05 | ₩120,938 | ₩125,390 | ₩119,100 | ₩125,336 | +3.64% | 186.1만 |
|---|
| 2025.11.04 | ₩125,082 | ₩125,082 | ₩119,959 | ₩120,602 | -3.58% | 139.4만 |
|---|
| 2025.11.03 | ₩131,653 | ₩132,390 | ₩127,160 | ₩128,609 | -2.31% | 168.1만 |
|---|
| 2025.10.31 | ₩135,153 | ₩135,153 | ₩128,957 | ₩131,948 | -2.37% | 143.8만 |
|---|
| 2025.10.30 | ₩135,301 | ₩140,182 | ₩133,369 | ₩134,992 | -0.23% | 76.3만 |
|---|
| 2025.10.29 | ₩139,753 | ₩142,891 | ₩137,567 | ₩138,492 | -0.90% | 94.4만 |
|---|
| 2025.10.28 | ₩140,169 | ₩140,866 | ₩137,245 | ₩138,586 | -1.13% | 59.5만 |
|---|
| 2025.10.27 | ₩143,347 | ₩144,339 | ₩138,077 | ₩140,772 | -1.80% | 68.5만 |
|---|
| 2025.10.24 | ₩139,337 | ₩144,326 | ₩137,433 | ₩142,475 | +2.25% | 71.6만 |
|---|
| 2025.10.23 | ₩130,996 | ₩136,467 | ₩130,634 | ₩136,454 | +4.17% | 51만 |
|---|
| 2025.10.22 | ₩135,609 | ₩138,063 | ₩129,534 | ₩131,023 | -3.38% | 94.8만 |
|---|
| 2025.10.21 | ₩135,287 | ₩139,377 | ₩134,174 | ₩137,178 | +1.40% | 52.5만 |
|---|
| 2025.10.20 | ₩132,860 | ₩135,663 | ₩131,787 | ₩135,394 | +1.91% | 45.4만 |
|---|
| 2025.10.17 | ₩134,885 | ₩136,280 | ₩128,059 | ₩130,406 | -3.32% | 178.1만 |
|---|
| 2025.10.16 | ₩140,410 | ₩140,839 | ₩133,879 | ₩134,174 | -4.44% | 185.4만 |
|---|
| 2025.10.15 | ₩138,197 | ₩140,920 | ₩137,500 | ₩139,820 | +1.17% | 97.5만 |
|---|
| 2025.10.14 | ₩136,481 | ₩142,931 | ₩134,107 | ₩139,686 | +2.35% | 74.2만 |
|---|
| 2025.10.13 | ₩136,521 | ₩138,680 | ₩135,260 | ₩136,735 | +0.16% | 45.8만 |
|---|
| 2025.10.10 | ₩137,916 | ₩138,841 | ₩133,101 | ₩133,436 | -3.25% | 72.7만 |
|---|