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 | ₩116,476 | ₩117,733 | ₩113,733 | ₩115,272 | -1.03% | 52.2만 |
| 2026.10.08 | ₩115,352 | ₩117,827 | ₩112,703 | ₩114,991 | -0.31% | 87.1만 |
| 2026.10.07 | ₩115,526 | ₩117,145 | ₩112,315 | ₩116,569 | +0.90% | 93.4만 |
| 2026.10.06 | ₩114,175 | ₩119,486 | ₩114,054 | ₩117,827 | +3.20% | 98.8만 |
| 2026.10.05 | ₩111,057 | ₩114,375 | ₩108,649 | ₩112,850 | +1.61% | 84.3만 |
| 2026.10.02 | ₩113,211 | ₩114,389 | ₩110,215 | ₩111,405 | -1.60% | 70.7만 |
| 2026.10.01 | ₩109,439 | ₩112,208 | ₩108,368 | ₩110,081 | +0.59% | 105.3만 |
| 2026.09.30 | ₩113,987 | ₩113,987 | ₩109,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,723 |
| -2.86% |
| 97.2만 |
| 2026.09.29 | ₩116,195 | ₩116,957 | ₩113,051 | ₩113,867 | -2.00% | 93.6만 |
|---|
| 2026.09.28 | ₩118,536 | ₩122,443 | ₩110,656 | ₩114,175 | -3.68% | 173.3만 |
|---|
| 2026.09.25 | ₩113,385 | ₩120,409 | ₩112,984 | ₩119,205 | +5.13% | 194.7만 |
|---|
| 2026.09.24 | ₩107,566 | ₩113,412 | ₩107,071 | ₩112,743 | +4.81% | 131.6만 |
|---|
| 2026.09.23 | ₩105,238 | ₩113,158 | ₩104,395 | ₩110,188 | +4.70% | 191.6만 |
|---|
| 2026.09.22 | ₩103,137 | ₩106,923 | ₩102,415 | ₩106,054 | +2.83% | 102.2만 |
|---|
| 2026.09.21 | ₩103,418 | ₩104,020 | ₩101,732 | ₩102,214 | -1.16% | 85.8만 |
|---|
| 2026.09.18 | ₩102,803 | ₩103,351 | ₩101,037 | ₩102,696 | -0.10% | 149.2만 |
|---|
| 2026.09.17 | ₩106,014 | ₩106,335 | ₩102,053 | ₩102,254 | -3.55% | 107.5만 |
|---|
| 2026.09.16 | ₩99,940 | ₩102,843 | ₩99,525 | ₩101,090 | +1.15% | 101.1만 |
|---|
| 2026.09.15 | ₩102,468 | ₩103,298 | ₩99,110 | ₩99,431 | -2.96% | 121.4만 |
|---|
| 2026.09.14 | ₩100,890 | ₩102,589 | ₩99,351 | ₩101,063 | +0.17% | 125.1만 |
|---|
| 2026.09.11 | ₩102,709 | ₩108,716 | ₩102,709 | ₩106,763 | +3.95% | 97.6만 |
|---|
| 2026.09.10 | ₩101,545 | ₩103,258 | ₩100,007 | ₩102,375 | +0.82% | 87.3만 |
|---|
| 2026.09.09 | ₩105,064 | ₩106,482 | ₩101,893 | ₩103,044 | -1.92% | 111만 |
|---|
| 2026.09.08 | ₩107,191 | ₩108,783 | ₩105,519 | ₩106,228 | -0.90% | 125.3만 |
|---|
| 2026.09.04 | ₩104,328 | ₩108,877 | ₩103,860 | ₩106,228 | +1.82% | 141.8만 |
|---|
| 2026.09.03 | ₩99,940 | ₩105,010 | ₩98,334 | ₩104,328 | +4.39% | 124.7만 |
|---|
| 2026.09.02 | ₩100,328 | ₩100,876 | ₩98,669 | ₩99,833 | -0.49% | 99.7만 |
|---|
| 2026.09.01 | ₩100,381 | ₩101,973 | ₩99,070 | ₩100,809 | +0.43% | 77만 |
|---|
| 2026.08.31 | ₩101,010 | ₩102,602 | ₩99,418 | ₩101,639 | +0.62% | 87만 |
|---|
| 2026.08.28 | ₩104,609 | ₩105,425 | ₩101,090 | ₩101,505 | -2.97% | 73.5만 |
|---|
| 2026.08.27 | ₩108,368 | ₩109,465 | ₩104,288 | ₩104,555 | -3.52% | 108.3만 |
|---|
| 2026.08.26 | ₩103,204 | ₩107,659 | ₩103,070 | ₩106,736 | +3.42% | 125.4만 |
|---|
| 2026.08.25 | ₩103,860 | ₩104,248 | ₩100,675 | ₩101,933 | -1.85% | 97.3만 |
|---|
| 2026.08.24 | ₩105,880 | ₩106,027 | ₩99,458 | ₩101,813 | -3.84% | 179.1만 |
|---|
| 2026.08.21 | ₩109,693 | ₩110,308 | ₩105,331 | ₩106,281 | -3.11% | 98.5만 |
|---|
| 2026.08.20 | ₩107,780 | ₩109,131 | ₩106,295 | ₩108,154 | +0.35% | 85.1만 |
|---|
| 2026.08.19 | ₩111,526 | ₩111,526 | ₩106,254 | ₩108,355 | -2.84% | 96.7만 |
|---|
| 2026.08.18 | ₩116,088 | ₩116,088 | ₩108,863 | ₩109,786 | -5.43% | 152.7만 |
|---|
| 2026.08.17 | ₩117,506 | ₩118,242 | ₩114,696 | ₩117,854 | +0.30% | 93.9만 |
|---|
| 2026.08.14 | ₩115,901 | ₩119,392 | ₩115,058 | ₩117,466 | +1.35% | 85.6만 |
|---|
| 2026.08.13 | ₩114,188 | ₩121,934 | ₩114,188 | ₩117,292 | +2.72% | 174.1만 |
|---|
| 2026.08.12 | ₩118,202 | ₩118,978 | ₩112,382 | ₩114,028 | -3.53% | 134만 |
|---|
| 2026.08.11 | ₩121,801 | ₩122,483 | ₩113,787 | ₩114,763 | -5.78% | 200.6만 |
|---|
| 2026.08.10 | ₩125,761 | ₩130,403 | ₩114,683 | ₩119,392 | -5.06% | 257.8만 |
|---|
| 2026.08.07 | ₩122,750 | ₩128,263 | ₩120,730 | ₩126,871 | +3.36% | 129.8만 |
|---|
| 2026.08.06 | ₩123,152 | ₩125,052 | ₩120,503 | ₩120,784 | -1.92% | 86.7만 |
|---|
| 2026.08.05 | ₩126,349 | ₩130,510 | ₩124,570 | ₩124,624 | -1.37% | 92.1만 |
|---|
| 2026.08.04 | ₩130,149 | ₩130,149 | ₩122,229 | ₩127,834 | -1.78% | 94.1만 |
|---|
| 2026.08.03 | ₩120,757 | ₩124,771 | ₩118,335 | ₩123,834 | +2.55% | 93.2만 |
|---|
| 2026.07.31 | ₩123,446 | ₩124,931 | ₩119,111 | ₩119,152 | -3.48% | 141.3만 |
|---|
| 2026.07.30 | ₩118,844 | ₩121,493 | ₩115,499 | ₩117,185 | -1.40% | 148.8만 |
|---|
| 2026.07.29 | ₩123,138 | ₩123,741 | ₩113,265 | ₩113,546 | -7.79% | 202.6만 |
|---|
| 2026.07.28 | ₩131,219 | ₩131,942 | ₩124,557 | ₩125,413 | -4.42% | 130.8만 |
|---|
| 2026.07.27 | ₩138,872 | ₩138,979 | ₩131,514 | ₩135,153 | -2.68% | 73.9만 |
|---|
| 2026.07.24 | ₩142,899 | ₩144,598 | ₩137,066 | ₩137,360 | -3.88% | 91.3만 |
|---|
| 2026.07.23 | ₩141,160 | ₩146,377 | ₩140,130 | ₩144,063 | +2.06% | 82.9만 |
|---|
| 2026.07.22 | ₩139,407 | ₩144,799 | ₩139,354 | ₩143,381 | +2.85% | 71만 |
|---|
| 2026.07.21 | ₩142,685 | ₩143,822 | ₩138,939 | ₩141,294 | -0.98% | 117.8만 |
|---|
| 2026.07.20 | ₩149,682 | ₩150,083 | ₩136,250 | ₩138,979 | -7.15% | 138.5만 |
|---|
| 2026.07.17 | ₩146,177 | ₩153,428 | ₩140,946 | ₩149,067 | +1.98% | 174.6만 |
|---|
| 2026.07.16 | ₩149,227 | ₩151,649 | ₩144,585 | ₩151,448 | +1.49% | 113만 |
|---|
| 2026.07.15 | ₩153,936 | ₩155,729 | ₩146,511 | ₩151,328 | -1.69% | 79만 |
|---|
| 2026.07.14 | ₩155,154 | ₩158,325 | ₩147,207 | ₩151,087 | -2.62% | 83.5만 |
|---|
| 2026.07.13 | ₩150,739 | ₩153,254 | ₩147,475 | ₩150,097 | -0.43% | 68만 |
|---|
| 2026.07.10 | ₩145,267 | ₩153,963 | ₩143,889 | ₩152,732 | +5.14% | 82.9만 |
|---|
| 2026.07.09 | ₩148,585 | ₩151,381 | ₩146,311 | ₩147,501 | -0.73% | 71.8만 |
|---|
| 2026.07.08 | ₩144,397 | ₩146,899 | ₩139,113 | ₩144,464 | +0.05% | 92.9만 |
|---|
| 2026.07.07 | ₩141,882 | ₩147,608 | ₩139,795 | ₩147,087 | +3.67% | 133.5만 |
|---|
| 2026.07.06 | ₩144,330 | ₩150,431 | ₩144,264 | ₩146,297 | +1.36% | 86.5만 |
|---|
| 2026.07.02 | ₩155,756 | ₩157,214 | ₩140,772 | ₩143,983 | -7.56% | 142.3만 |
|---|
| 2026.07.01 | ₩163,984 | ₩164,626 | ₩155,154 | ₩155,756 | -5.02% | 106.6만 |
|---|
| 2026.06.30 | ₩169,309 | ₩172,760 | ₩166,860 | ₩169,723 | +0.24% | 94.7만 |
|---|
| 2026.06.29 | ₩173,255 | ₩173,255 | ₩165,081 | ₩168,185 | -2.93% | 69.6만 |
|---|
| 2026.06.26 | ₩174,968 | ₩178,781 | ₩168,546 | ₩169,616 | -3.06% | 149.9만 |
|---|
| 2026.06.25 | ₩179,985 | ₩185,604 | ₩176,359 | ₩178,286 | -0.94% | 71.1만 |
|---|
| 2026.06.24 | ₩173,884 | ₩177,885 | ₩170,513 | ₩176,065 | +1.25% | 113.1만 |
|---|
| 2026.06.23 | ₩174,312 | ₩177,376 | ₩168,533 | ₩173,189 | -0.64% | 72.7만 |
|---|
| 2026.06.22 | ₩184,962 | ₩187,129 | ₩179,771 | ₩182,166 | -1.51% | 54만 |
|---|
| 2026.06.18 | ₩185,096 | ₩186,567 | ₩179,664 | ₩182,915 | -1.18% | 131.7만 |
|---|
| 2026.06.17 | ₩175,530 | ₩184,079 | ₩174,138 | ₩178,420 | +1.65% | 76.7만 |
|---|
| 2026.06.16 | ₩175,945 | ₩182,112 | ₩174,366 | ₩174,807 | -0.65% | 76.3만 |
|---|
| 2026.06.15 | ₩178,647 | ₩180,480 | ₩175,356 | ₩175,610 | -1.70% | 85.2만 |
|---|
| 2026.06.12 | ₩172,747 | ₩176,667 | ₩168,078 | ₩170,165 | -1.49% | 105.9만 |
|---|
| 2026.06.11 | ₩165,228 | ₩172,627 | ₩162,659 | ₩172,105 | +4.16% | 94.4만 |
|---|
| 2026.06.10 | ₩172,065 | ₩174,660 | ₩158,686 | ₩162,044 | -5.82% | 95.1만 |
|---|
| 2026.06.09 | ₩179,316 | ₩185,510 | ₩166,232 | ₩173,470 | -3.26% | 116.1만 |
|---|
| 2026.06.08 | ₩183,785 | ₩184,186 | ₩176,506 | ₩176,667 | -3.87% | 73.3만 |
|---|
| 2026.06.05 | ₩189,029 | ₩189,618 | ₩175,878 | ₩177,430 | -6.14% | 125.1만 |
|---|
| 2026.06.04 | ₩192,628 | ₩195,023 | ₩184,895 | ₩192,186 | -0.23% | 102.4만 |
|---|
| 2026.06.03 | ₩193,391 | ₩201,297 | ₩188,815 | ₩198,341 | +2.56% | 119.1만 |
|---|
| 2026.06.02 | ₩188,293 | ₩198,675 | ₩187,303 | ₩191,986 | +1.96% | 122.4만 |
|---|
| 2026.06.01 | ₩184,935 | ₩189,042 | ₩181,965 | ₩185,510 | +0.31% | 113.4만 |
|---|
| 2026.05.29 | ₩190,327 | ₩191,250 | ₩184,480 | ₩187,571 | -1.45% | 104.5만 |
|---|
| 2026.05.28 | ₩185,872 | ₩191,772 | ₩177,443 | ₩190,327 | +2.40% | 93.1만 |
|---|
| 2026.05.27 | ₩191,611 | ₩195,157 | ₩185,778 | ₩186,688 | -2.57% | 102.8만 |
|---|
| 2026.05.26 | ₩184,199 | ₩190,568 | ₩184,199 | ₩188,802 | +2.50% | 115.6만 |
|---|
| 2026.05.22 | ₩179,570 | ₩183,410 | ₩171,744 | ₩180,079 | +0.28% | 94.4만 |
|---|
| 2026.05.21 | ₩177,657 | ₩178,995 | ₩171,101 | ₩177,122 | -0.30% | 104.5만 |
|---|
| 2026.05.20 | ₩178,085 | ₩179,182 | ₩172,011 | ₩178,955 | +0.49% | 88.6만 |
|---|
| 2026.05.19 | ₩174,874 | ₩179,784 | ₩169,469 | ₩174,286 | -0.34% | 107.6만 |
|---|
| 2026.05.18 | ₩182,072 | ₩182,072 | ₩174,928 | ₩179,196 | -1.58% | 94.2만 |
|---|
| 2026.05.15 | ₩182,795 | ₩182,795 | ₩173,924 | ₩181,269 | -0.83% | 115.9만 |
|---|
| 2026.05.14 | ₩183,397 | ₩189,002 | ₩177,831 | ₩187,303 | +2.13% | 100.7만 |
|---|
| 2026.05.13 | ₩178,821 | ₩186,393 | ₩172,560 | ₩181,109 | +1.28% | 153만 |
|---|
| 2026.05.12 | ₩184,627 | ₩186,046 | ₩168,800 | ₩178,821 | -3.14% | 175.2만 |
|---|
| 2026.05.11 | ₩186,848 | ₩195,892 | ₩182,019 | ₩189,578 | +1.46% | 139.9만 |
|---|
| 2026.05.08 | ₩177,269 | ₩188,400 | ₩172,988 | ₩186,848 | +5.40% | 193.7만 |
|---|
| 2026.05.07 | ₩191,317 | ₩199,344 | ₩167,543 | ₩172,921 | -9.62% | 769.8만 |
|---|
| 2026.05.06 | ₩128,129 | ₩133,775 | ₩126,202 | ₩131,514 | +2.64% | 211.8만 |
|---|
| 2026.05.05 | ₩123,419 | ₩126,644 | ₩118,389 | ₩125,306 | +1.53% | 130.6만 |
|---|
| 2026.05.04 | ₩125,239 | ₩126,818 | ₩121,359 | ₩122,951 | -1.83% | 51.5만 |
|---|
| 2026.05.01 | ₩124,891 | ₩129,159 | ₩124,075 | ₩125,212 | +0.26% | 49.1만 |
|---|
| 2026.04.30 | ₩115,780 | ₩126,015 | ₩115,780 | ₩124,838 | +7.82% | 71.1만 |
|---|
| 2026.04.29 | ₩118,750 | ₩119,740 | ₩115,539 | ₩115,686 | -2.58% | 56.8만 |
|---|
| 2026.04.28 | ₩120,436 | ₩121,493 | ₩114,563 | ₩117,840 | -2.16% | 78.3만 |
|---|
| 2026.04.27 | ₩133,119 | ₩135,126 | ₩121,760 | ₩122,603 | -7.90% | 156.8만 |
|---|
| 2026.04.24 | ₩132,584 | ₩136,437 | ₩128,945 | ₩133,239 | +0.49% | 93.3만 |
|---|
| 2026.04.23 | ₩131,514 | ₩134,497 | ₩129,279 | ₩132,062 | +0.42% | 62.4만 |
|---|
| 2026.04.22 | ₩129,734 | ₩131,393 | ₩127,580 | ₩129,587 | -0.11% | 67만 |
|---|
| 2026.04.21 | ₩131,928 | ₩134,417 | ₩126,885 | ₩128,089 | -2.91% | 64.1만 |
|---|
| 2026.04.20 | ₩124,878 | ₩131,500 | ₩124,182 | ₩130,978 | +4.89% | 62.4만 |
|---|
| 2026.04.17 | ₩125,292 | ₩131,407 | ₩124,557 | ₩125,734 | +0.35% | 214.9만 |
|---|
| 2026.04.16 | ₩123,968 | ₩124,289 | ₩120,409 | ₩122,389 | -1.27% | 78만 |
|---|
| 2026.04.15 | ₩122,911 | ₩125,132 | ₩116,824 | ₩123,888 | +0.79% | 141.5만 |
|---|
| 2026.04.14 | ₩126,951 | ₩128,717 | ₩123,767 | ₩125,507 | -1.14% | 78.9만 |
|---|
| 2026.04.13 | ₩123,526 | ₩125,480 | ₩120,128 | ₩125,145 | +1.31% | 58.5만 |
|---|
| 2026.04.10 | ₩123,085 | ₩125,319 | ₩121,760 | ₩124,650 | +1.27% | 48.5만 |
|---|
| 2026.04.09 | ₩115,539 | ₩122,536 | ₩114,750 | ₩121,439 | +5.11% | 56.1만 |
|---|
| 2026.04.08 | ₩115,058 | ₩118,897 | ₩114,349 | ₩116,891 | +1.59% | 83.8만 |
|---|
| 2026.04.07 | ₩108,368 | ₩109,639 | ₩105,693 | ₩108,208 | -0.15% | 49.7만 |
|---|
| 2026.04.06 | ₩108,756 | ₩111,151 | ₩107,151 | ₩108,703 | -0.05% | 64.2만 |
|---|
| 2026.04.02 | ₩107,418 | ₩112,101 | ₩105,345 | ₩108,850 | +1.33% | 63만 |
|---|
| 2026.04.01 | ₩112,676 | ₩115,499 | ₩111,740 | ₩111,914 | -0.68% | 72.5만 |
|---|
| 2026.03.31 | ₩107,699 | ₩116,115 | ₩107,699 | ₩110,710 | +2.80% | 91.4만 |
|---|
| 2026.03.30 | ₩109,238 | ₩109,238 | ₩102,803 | ₩104,649 | -4.20% | 69.2만 |
|---|
| 2026.03.27 | ₩110,509 | ₩111,633 | ₩108,275 | ₩109,010 | -1.36% | 54.9만 |
|---|
| 2026.03.26 | ₩116,957 | ₩117,961 | ₩109,947 | ₩111,579 | -4.60% | 71.6만 |
|---|
| 2026.03.25 | ₩114,081 | ₩117,881 | ₩112,636 | ₩117,506 | +3.00% | 91.4만 |
|---|
| 2026.03.24 | ₩106,081 | ₩113,238 | ₩105,693 | ₩112,395 | +5.95% | 64.7만 |
|---|
| 2026.03.23 | ₩110,402 | ₩112,917 | ₩107,004 | ₩107,418 | -2.70% | 65.4만 |
|---|
| 2026.03.20 | ₩107,285 | ₩109,572 | ₩104,796 | ₩107,044 | -0.22% | 95.8만 |
|---|
| 2026.03.19 | ₩104,221 | ₩108,449 | ₩102,856 | ₩107,097 | +2.76% | 88.9만 |
|---|
| 2026.03.18 | ₩105,693 | ₩108,596 | ₩104,689 | ₩105,090 | -0.57% | 88.2만 |
|---|
| 2026.03.17 | ₩109,037 | ₩110,937 | ₩104,529 | ₩106,361 | -2.45% | 117.5만 |
|---|
| 2026.03.16 | ₩113,599 | ₩114,723 | ₩108,248 | ₩109,117 | -3.95% | 82.1만 |
|---|
| 2026.03.13 | ₩118,777 | ₩119,071 | ₩111,619 | ₩112,248 | -5.50% | 76.9만 |
|---|
| 2026.03.12 | ₩120,597 | ₩121,520 | ₩115,432 | ₩116,476 | -3.42% | 76.2만 |
|---|
| 2026.03.11 | ₩120,877 | ₩122,884 | ₩118,001 | ₩122,429 | +1.28% | 59.7만 |
|---|
| 2026.03.10 | ₩120,851 | ₩124,035 | ₩118,764 | ₩121,132 | +0.23% | 61.4만 |
|---|
| 2026.03.09 | ₩114,108 | ₩121,627 | ₩113,158 | ₩120,851 | +5.91% | 82.5만 |
|---|
| 2026.03.06 | ₩119,312 | ₩121,867 | ₩117,412 | ₩118,175 | -0.95% | 67.4만 |
|---|
| 2026.03.05 | ₩127,701 | ₩127,781 | ₩122,322 | ₩123,620 | -3.20% | 135.7만 |
|---|
| 2026.03.04 | ₩129,453 | ₩129,881 | ₩123,861 | ₩128,396 | -0.82% | 91.5만 |
|---|
| 2026.03.03 | ₩133,601 | ₩136,771 | ₩122,322 | ₩127,540 | -4.54% | 165.9만 |
|---|
| 2026.03.02 | ₩140,758 | ₩151,100 | ₩136,424 | ₩140,116 | -0.46% | 168.2만 |
|---|
| 2026.02.27 | ₩130,323 | ₩135,393 | ₩128,691 | ₩135,393 | +3.89% | 125.7만 |
|---|
| 2026.02.26 | ₩132,851 | ₩134,698 | ₩126,563 | ₩132,303 | -0.41% | 107.6만 |
|---|
| 2026.02.25 | ₩136,062 | ₩136,062 | ₩127,099 | ₩132,517 | -2.61% | 112.5만 |
|---|
| 2026.02.24 | ₩135,206 | ₩139,608 | ₩134,122 | ₩135,059 | -0.11% | 60.3만 |
|---|
| 2026.02.23 | ₩136,062 | ₩136,290 | ₩132,785 | ₩135,260 | -0.59% | 45.2만 |
|---|
| 2026.02.20 | ₩135,674 | ₩138,885 | ₩134,631 | ₩136,865 | +0.88% | 51.9만 |
|---|
| 2026.02.19 | ₩135,407 | ₩137,173 | ₩133,668 | ₩135,153 | -0.19% | 60만 |
|---|
| 2026.02.18 | ₩136,129 | ₩138,591 | ₩134,537 | ₩136,838 | +0.52% | 101.2만 |
|---|
| 2026.02.17 | ₩134,577 | ₩138,056 | ₩132,758 | ₩137,507 | +2.18% | 61.3만 |
|---|
| 2026.02.13 | ₩135,674 | ₩139,528 | ₩132,999 | ₩135,179 | -0.36% | 111.6만 |
|---|
| 2026.02.12 | ₩139,260 | ₩142,952 | ₩135,674 | ₩135,942 | -2.38% | 79.3만 |
|---|
| 2026.02.11 | ₩133,868 | ₩139,220 | ₩132,731 | ₩137,427 | +2.66% | 148.5만 |
|---|
| 2026.02.10 | ₩132,530 | ₩135,661 | ₩131,005 | ₩132,490 | -0.03% | 62.1만 |
|---|
| 2026.02.09 | ₩129,774 | ₩133,146 | ₩128,784 | ₩132,196 | +1.87% | 76.1만 |
|---|
| 2026.02.06 | ₩126,028 | ₩130,069 | ₩122,296 | ₩129,012 | +2.37% | 115.2만 |
|---|
| 2026.02.05 | ₩124,904 | ₩126,095 | ₩120,998 | ₩124,276 | -0.50% | 87.5만 |
|---|
| 2026.02.04 | ₩125,761 | ₩129,721 | ₩122,536 | ₩127,420 | +1.32% | 116.9만 |
|---|
| 2026.02.03 | ₩121,787 | ₩125,466 | ₩117,439 | ₩124,918 | +2.57% | 106.7만 |
|---|
| 2026.02.02 | ₩119,754 | ₩122,804 | ₩117,493 | ₩120,516 | +0.64% | 116.6만 |
|---|
| 2026.01.30 | ₩124,423 | ₩127,192 | ₩121,386 | ₩121,827 | -2.09% | 102.4만 |
|---|
| 2026.01.29 | ₩123,754 | ₩129,707 | ₩123,674 | ₩124,838 | +0.88% | 106.6만 |
|---|
| 2026.01.28 | ₩122,898 | ₩125,774 | ₩118,014 | ₩122,041 | -0.70% | 69.6만 |
|---|
| 2026.01.27 | ₩124,717 | ₩128,182 | ₩122,322 | ₩122,898 | -1.46% | 77.8만 |
|---|
| 2026.01.26 | ₩126,309 | ₩126,550 | ₩123,620 | ₩125,052 | -1.00% | 50.4만 |
|---|
| 2026.01.23 | ₩129,212 | ₩129,721 | ₩124,530 | ₩126,376 | -2.20% | 60.7만 |
|---|
| 2026.01.22 | ₩129,600 | ₩130,644 | ₩125,426 | ₩129,212 | -0.30% | 67.6만 |
|---|
| 2026.01.21 | ₩124,797 | ₩128,851 | ₩122,416 | ₩127,955 | +2.53% | 72.1만 |
|---|
| 2026.01.20 | ₩123,138 | ₩126,858 | ₩121,359 | ₩122,737 | -0.33% | 109.1만 |
|---|
| 2026.01.16 | ₩121,065 | ₩126,323 | ₩120,971 | ₩125,868 | +3.97% | 183.6만 |
|---|
| 2026.01.15 | ₩119,045 | ₩122,162 | ₩116,543 | ₩120,463 | +1.19% | 89.4만 |
|---|
| 2026.01.14 | ₩112,690 | ₩118,068 | ₩111,365 | ₩117,519 | +4.29% | 107.8만 |
|---|
| 2026.01.13 | ₩114,242 | ₩114,710 | ₩111,820 | ₩113,051 | -1.04% | 74.2만 |
|---|
| 2026.01.12 | ₩111,379 | ₩115,713 | ₩110,281 | ₩114,215 | +2.55% | 96.9만 |
|---|
| 2026.01.09 | ₩108,007 | ₩112,395 | ₩106,535 | ₩111,472 | +3.21% | 83.3만 |
|---|
| 2026.01.08 | ₩103,779 | ₩107,204 | ₩102,120 | ₩106,776 | +2.89% | 104.2만 |
|---|
| 2026.01.07 | ₩108,689 | ₩108,770 | ₩103,646 | ₩103,833 | -4.47% | 105만 |
|---|
| 2026.01.06 | ₩108,368 | ₩109,653 | ₩98,722 | ₩109,265 | +0.83% | 189.5만 |
|---|
| 2026.01.05 | ₩107,472 | ₩111,526 | ₩107,030 | ₩109,010 | +1.43% | 124.3만 |
|---|
| 2026.01.02 | ₩104,100 | ₩110,201 | ₩103,539 | ₩105,947 | +1.77% | 135만 |
|---|
| 2025.12.31 | ₩105,184 | ₩105,345 | ₩101,679 | ₩102,013 | -3.01% | 119.8만 |
|---|
| 2025.12.30 | ₩101,344 | ₩106,776 | ₩101,130 | ₩105,184 | +3.79% | 137.6만 |
|---|
| 2025.12.29 | ₩100,916 | ₩101,773 | ₩100,127 | ₩101,278 | +0.36% | 86.5만 |
|---|
| 2025.12.26 | ₩100,983 | ₩101,585 | ₩100,301 | ₩101,371 | +0.38% | 35.8만 |
|---|
| 2025.12.24 | ₩100,488 | ₩102,656 | ₩100,114 | ₩101,398 | +0.91% | 56.3만 |
|---|
| 2025.12.23 | ₩100,100 | ₩101,786 | ₩99,404 | ₩100,675 | +0.57% | 69만 |
|---|
| 2025.12.22 | ₩101,973 | ₩102,856 | ₩99,257 | ₩100,448 | -1.50% | 91.5만 |
|---|
| 2025.12.19 | ₩99,672 | ₩101,759 | ₩97,973 | ₩100,796 | +1.13% | 173만 |
|---|
| 2025.12.18 | ₩100,890 | ₩101,679 | ₩97,919 | ₩99,846 | -1.03% | 120.6만 |
|---|
| 2025.12.17 | ₩103,110 | ₩104,983 | ₩98,241 | ₩98,321 | -4.65% | 107.3만 |
|---|
| 2025.12.16 | ₩104,368 | ₩106,107 | ₩102,161 | ₩104,448 | +0.08% | 103.7만 |
|---|
| 2025.12.15 | ₩105,652 | ₩105,947 | ₩100,997 | ₩102,789 | -2.71% | 142.4만 |
|---|
| 2025.12.12 | ₩112,529 | ₩112,917 | ₩103,739 | ₩104,261 | -7.35% | 108.4만 |
|---|
| 2025.12.11 | ₩109,171 | ₩113,171 | ₩108,542 | ₩112,342 | +2.90% | 49.8만 |
|---|
| 2025.12.10 | ₩108,837 | ₩112,489 | ₩107,499 | ₩110,522 | +1.55% | 93.4만 |
|---|
| 2025.12.09 | ₩110,964 | ₩112,395 | ₩106,562 | ₩109,238 | -1.56% | 146.1만 |
|---|
| 2025.12.08 | ₩117,519 | ₩119,071 | ₩110,348 | ₩111,084 | -5.48% | 95.1만 |
|---|
| 2025.12.05 | ₩115,539 | ₩119,259 | ₩113,586 | ₩117,105 | +1.35% | 83.7만 |
|---|
| 2025.12.04 | ₩118,068 | ₩121,199 | ₩116,074 | ₩116,195 | -1.59% | 143.7만 |
|---|
| 2025.12.03 | ₩121,587 | ₩122,282 | ₩117,292 | ₩118,576 | -2.48% | 87.6만 |
|---|
| 2025.12.02 | ₩123,433 | ₩123,486 | ₩120,623 | ₩121,827 | -1.30% | 64만 |
|---|
| 2025.12.01 | ₩122,657 | ₩124,035 | ₩120,008 | ₩122,590 | -0.05% | 86.5만 |
|---|
| 2025.11.28 | ₩124,958 | ₩125,975 | ₩123,179 | ₩125,065 | +0.09% | 25.9만 |
|---|
| 2025.11.26 | ₩125,814 | ₩127,366 | ₩123,861 | ₩124,690 | -0.89% | 79.8만 |
|---|
| 2025.11.25 | ₩126,109 | ₩126,684 | ₩122,724 | ₩125,948 | -0.13% | 95.2만 |
|---|
| 2025.11.24 | ₩122,470 | ₩126,403 | ₩120,663 | ₩125,226 | +2.25% | 62.7만 |
|---|
| 2025.11.21 | ₩119,272 | ₩122,884 | ₩115,499 | ₩122,443 | +2.66% | 116.1만 |
|---|
| 2025.11.20 | ₩127,366 | ₩127,901 | ₩118,095 | ₩119,285 | -6.34% | 74.6만 |
|---|
| 2025.11.19 | ₩121,921 | ₩126,135 | ₩120,677 | ₩122,924 | +0.82% | 67.6만 |
|---|
| 2025.11.18 | ₩121,747 | ₩123,098 | ₩119,754 | ₩120,918 | -0.68% | 76.8만 |
|---|
| 2025.11.17 | ₩125,747 | ₩127,259 | ₩122,001 | ₩123,018 | -2.17% | 98만 |
|---|
| 2025.11.14 | ₩123,460 | ₩129,146 | ₩121,975 | ₩125,814 | +1.91% | 79.3만 |
|---|
| 2025.11.13 | ₩134,216 | ₩136,450 | ₩124,008 | ₩127,326 | -5.13% | 119.9만 |
|---|
| 2025.11.12 | ₩140,344 | ₩141,173 | ₩135,608 | ₩136,517 | -2.73% | 86만 |
|---|
| 2025.11.11 | ₩141,320 | ₩142,003 | ₩138,096 | ₩139,006 | -1.64% | 89.8만 |
|---|
| 2025.11.10 | ₩145,789 | ₩148,438 | ₩141,186 | ₩141,534 | -2.92% | 109.1만 |
|---|
| 2025.11.07 | ₩133,561 | ₩144,103 | ₩130,162 | ₩141,186 | +5.71% | 167.6만 |
|---|
| 2025.11.06 | ₩147,167 | ₩155,248 | ₩132,597 | ₩133,828 | -9.06% | 252만 |
|---|
| 2025.11.05 | ₩120,650 | ₩125,092 | ₩118,817 | ₩125,038 | +3.64% | 186.1만 |
|---|
| 2025.11.04 | ₩124,784 | ₩124,784 | ₩119,673 | ₩120,316 | -3.58% | 139.4만 |
|---|
| 2025.11.03 | ₩131,340 | ₩132,076 | ₩126,858 | ₩128,303 | -2.31% | 168.1만 |
|---|
| 2025.10.31 | ₩134,832 | ₩134,832 | ₩128,651 | ₩131,634 | -2.37% | 143.8만 |
|---|
| 2025.10.30 | ₩134,979 | ₩139,849 | ₩133,052 | ₩134,671 | -0.23% | 76.3만 |
|---|
| 2025.10.29 | ₩139,420 | ₩142,551 | ₩137,240 | ₩138,163 | -0.90% | 94.4만 |
|---|
| 2025.10.28 | ₩139,835 | ₩140,531 | ₩136,919 | ₩138,257 | -1.13% | 59.5만 |
|---|
| 2025.10.27 | ₩143,006 | ₩143,996 | ₩137,748 | ₩140,437 | -1.80% | 68.5만 |
|---|
| 2025.10.24 | ₩139,006 | ₩143,983 | ₩137,106 | ₩142,136 | +2.25% | 71.6만 |
|---|
| 2025.10.23 | ₩130,684 | ₩136,143 | ₩130,323 | ₩136,129 | +4.17% | 51만 |
|---|
| 2025.10.22 | ₩135,286 | ₩137,735 | ₩129,226 | ₩130,711 | -3.38% | 94.8만 |
|---|
| 2025.10.21 | ₩134,965 | ₩139,046 | ₩133,855 | ₩136,852 | +1.40% | 52.5만 |
|---|
| 2025.10.20 | ₩132,544 | ₩135,340 | ₩131,473 | ₩135,072 | +1.91% | 45.4만 |
|---|
| 2025.10.17 | ₩134,564 | ₩135,955 | ₩127,754 | ₩130,095 | -3.32% | 178.1만 |
|---|
| 2025.10.16 | ₩140,076 | ₩140,504 | ₩133,561 | ₩133,855 | -4.44% | 185.4만 |
|---|
| 2025.10.15 | ₩137,869 | ₩140,584 | ₩137,173 | ₩139,487 | +1.17% | 97.5만 |
|---|
| 2025.10.14 | ₩136,156 | ₩142,591 | ₩133,788 | ₩139,354 | +2.35% | 74.2만 |
|---|
| 2025.10.13 | ₩136,196 | ₩138,350 | ₩134,939 | ₩136,410 | +0.16% | 45.8만 |
|---|
| 2025.10.10 | ₩137,588 | ₩138,511 | ₩132,785 | ₩133,119 | -3.25% | 72.7만 |
|---|