시장 데이터를 불러오는 중
전체 종목
오디오아이 과거 주가
AudioEye, Inc. - Common Stock · AEYE · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AudioEye, Inc. - Common Stock · AEYE · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩9,159 | ₩9,427 | ₩8,931 | ₩9,293 | +1.46% | 28.7만 |
| 2026.09.28–2026.10.02 | ₩9,105 | ₩9,508 | ₩8,850 | ₩9,280 | +1.91% | 30.6만 |
| 2026.09.21–2026.09.25 | ₩9,709 | ₩9,977 | ₩9,186 | ₩9,199 | -5.25% | 51.9만 |
| 2026.09.14–2026.09.18 | ₩10,781 | ₩11,385 | ₩9,347 | ₩9,843 | -8.71% | 121.6만 |
| 2026.09.08–2026.09.11 | ₩10,312 | ₩11,251 | ₩9,803 | ₩10,634 | +3.12% | 134.8만 |
| 2026.08.31–2026.09.04 | ₩9,682 | ₩10,272 | ₩9,145 | ₩10,205 | +5.40% | 56.5만 |
| 2026.08.24–2026.08.28 | ₩9,749 | ₩10,406 | ₩9,387 | ₩9,601 | -1.51% | 46.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,398 |
| ₩9,266 |
| ₩9,655 |
| -11.11% |
| 90만 |
| 2026.08.10–2026.08.14 | ₩8,032 | ₩10,983 | ₩7,442 | ₩10,714 | +33.39% | 133.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,845 | ₩8,287 | ₩7,697 | ₩8,046 | +2.56% | 21.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,711 | ₩8,327 | ₩7,523 | ₩7,764 | +0.70% | 37만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,783 | ₩9,065 | ₩7,577 | ₩7,603 | -13.44% | 33.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,561 | ₩10,124 | ₩8,850 | ₩8,864 | -7.29% | 37.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,743 | ₩10,258 | ₩8,529 | ₩9,521 | +8.90% | 66.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,670 | ₩8,985 | ₩7,416 | ₩8,730 | +13.81% | 73.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,462 | ₩8,783 | ₩7,416 | ₩7,496 | -11.41% | 166만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,186 | ₩9,561 | ₩7,858 | ₩8,462 | -7.88% | 45.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,998 | ₩9,494 | ₩8,730 | ₩8,985 | -0.15% | 34.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,299 | ₩11,372 | ₩8,918 | ₩8,971 | -12.89% | 55.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,722 | ₩10,728 | ₩9,722 | ₩10,299 | +5.93% | 37.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,253 | ₩10,258 | ₩9,253 | ₩9,722 | +5.07% | 49.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,540 | ₩10,728 | ₩8,046 | ₩9,293 | -11.83% | 107.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,299 | ₩10,996 | ₩9,776 | ₩10,540 | +2.34% | 64.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,655 | ₩10,446 | ₩9,360 | ₩10,245 | +6.11% | 55.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,293 | ₩9,990 | ₩8,918 | ₩9,722 | +4.62% | 57.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,006 | ₩10,044 | ₩8,006 | ₩9,534 | +19.10% | 65만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,971 | ₩9,092 | ₩7,952 | ₩8,167 | -8.97% | 83.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,724 | ₩9,856 | ₩7,711 | ₩8,891 | +15.10% | 156.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,523 | ₩8,126 | ₩7,121 | ₩7,657 | +1.78% | 87만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,764 | ₩8,421 | ₩7,282 | ₩7,442 | -4.15% | 99.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,073 | ₩8,408 | ₩7,375 | ₩7,670 | -4.98% | 165.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,904 | ₩12,431 | ₩8,180 | ₩8,193 | -7.98% | 152.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,877 | ₩9,655 | ₩8,596 | ₩9,145 | +3.02% | 51.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,253 | ₩9,427 | ₩8,515 | ₩9,078 | -1.88% | 69.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,460 | ₩10,889 | ₩8,609 | ₩9,333 | -10.77% | 107만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,592 | ₩12,592 | ₩10,057 | ₩10,460 | -16.93% | 93.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,739 | ₩12,967 | ₩12,257 | ₩12,632 | -0.84% | 61만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,686 | ₩12,847 | ₩11,573 | ₩12,726 | +0.32% | 51.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,659 | ₩13,691 | ₩12,391 | ₩12,645 | -0.11% | 63.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,356 | ₩13,879 | ₩12,203 | ₩12,712 | -4.82% | 68.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,121 | ₩14,335 | ₩12,645 | ₩13,343 | -5.51% | 67.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,818 | ₩15,220 | ₩13,946 | ₩14,335 | -3.26% | 41.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,937 | ₩16,937 | ₩14,617 | ₩14,764 | -12.83% | 34.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,728 | ₩18,009 | ₩16,427 | ₩16,749 | -5.52% | 43.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,239 | ₩17,956 | ₩15,958 | ₩17,580 | +8.26% | 25.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,475 | ₩16,870 | ₩14,818 | ₩16,575 | +7.11% | 25.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,065 | ₩17,325 | ₩14,804 | ₩15,475 | -3.67% | 44만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,412 | ₩18,532 | ₩15,354 | ₩16,065 | -12.75% | 56.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,906 | ₩21,979 | ₩16,266 | ₩17,889 | -14.43% | 75.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,310 | ₩20,919 | ₩18,640 | ₩20,611 | +6.74% | 61.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,728 | ₩19,538 | ₩17,728 | ₩18,921 | +6.73% | 28.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,747 | ₩19,484 | ₩17,124 | ₩17,433 | -7.01% | 47.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,592 | ₩20,772 | ₩18,264 | ₩18,398 | -6.09% | 17.4만 |
|---|