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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,272 | ₩9,433 | ₩8,990 | ₩9,298 | +0.29% | 6.5만 |
| 2026.10.08 | ₩9,231 | ₩9,392 | ₩9,124 | ₩9,178 | -0.58% | 8.7만 |
| 2026.10.07 | ₩9,124 | ₩9,352 | ₩8,936 | ₩9,325 | +2.21% | 4.3만 |
| 2026.10.06 | ₩9,178 | ₩9,325 | ₩9,057 | ₩9,285 | +1.17% | 3.1만 |
| 2026.10.05 | ₩9,164 | ₩9,339 | ₩9,003 | ₩9,030 | -1.46% | 6만 |
| 2026.10.02 | ₩9,366 | ₩9,513 | ₩9,124 | ₩9,285 | -0.86% | 5.7만 |
| 2026.10.01 | ₩9,057 | ₩9,473 | ₩8,976 | ₩9,312 | +2.81% | 5.1만 |
| 2026.09.30 | ₩9,017 | ₩9,325 | ₩8,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,017 |
| 0.00% |
| 4.3만 |
| 2026.09.29 | ₩9,111 | ₩9,406 | ₩8,856 | ₩8,896 | -2.36% | 6만 |
|---|
| 2026.09.28 | ₩9,111 | ₩9,366 | ₩8,923 | ₩9,111 | 0.00% | 9.5만 |
|---|
| 2026.09.25 | ₩9,580 | ₩9,594 | ₩9,191 | ₩9,205 | -3.92% | 12만 |
|---|
| 2026.09.24 | ₩9,513 | ₩9,875 | ₩9,433 | ₩9,661 | +1.55% | 3.7만 |
|---|
| 2026.09.23 | ₩9,741 | ₩9,835 | ₩9,379 | ₩9,580 | -1.65% | 5.5만 |
|---|
| 2026.09.22 | ₩9,433 | ₩9,902 | ₩9,392 | ₩9,782 | +3.70% | 7.1만 |
|---|
| 2026.09.21 | ₩9,714 | ₩9,983 | ₩9,272 | ₩9,285 | -4.42% | 23.7만 |
|---|
| 2026.09.18 | ₩9,969 | ₩10,077 | ₩9,620 | ₩9,849 | -1.21% | 12.4만 |
|---|
| 2026.09.17 | ₩9,795 | ₩10,238 | ₩9,768 | ₩10,090 | +3.01% | 8.7만 |
|---|
| 2026.09.16 | ₩9,902 | ₩9,902 | ₩9,352 | ₩9,674 | -2.30% | 30.7만 |
|---|
| 2026.09.15 | ₩10,519 | ₩11,392 | ₩9,902 | ₩9,902 | -5.87% | 53.1만 |
|---|
| 2026.09.14 | ₩10,788 | ₩11,043 | ₩10,573 | ₩10,774 | -0.12% | 16.8만 |
|---|
| 2026.09.11 | ₩10,251 | ₩11,123 | ₩10,251 | ₩10,640 | +3.80% | 77.9만 |
|---|
| 2026.09.10 | ₩10,332 | ₩10,426 | ₩9,808 | ₩10,063 | -2.60% | 13.6만 |
|---|
| 2026.09.09 | ₩10,721 | ₩10,828 | ₩10,385 | ₩10,412 | -2.88% | 17.8만 |
|---|
| 2026.09.08 | ₩10,318 | ₩11,257 | ₩10,117 | ₩10,694 | +3.64% | 25.6만 |
|---|
| 2026.09.04 | ₩9,607 | ₩10,278 | ₩9,500 | ₩10,211 | +6.28% | 12.5만 |
|---|
| 2026.09.03 | ₩9,741 | ₩9,996 | ₩9,459 | ₩9,755 | +0.14% | 5.6만 |
|---|
| 2026.09.02 | ₩9,406 | ₩9,835 | ₩9,151 | ₩9,661 | +2.71% | 12.1만 |
|---|
| 2026.09.01 | ₩9,701 | ₩9,782 | ₩9,272 | ₩9,406 | -3.04% | 11.1만 |
|---|
| 2026.08.31 | ₩9,688 | ₩10,036 | ₩9,580 | ₩9,889 | +2.08% | 15.2만 |
|---|
| 2026.08.28 | ₩9,567 | ₩10,063 | ₩9,433 | ₩9,607 | +0.42% | 13.7만 |
|---|
| 2026.08.27 | ₩9,969 | ₩10,130 | ₩9,392 | ₩9,647 | -3.23% | 11.4만 |
|---|
| 2026.08.26 | ₩9,889 | ₩10,063 | ₩9,580 | ₩9,688 | -2.04% | 4.6만 |
|---|
| 2026.08.25 | ₩9,875 | ₩9,983 | ₩9,459 | ₩9,889 | +0.14% | 7.8만 |
|---|
| 2026.08.24 | ₩9,755 | ₩10,412 | ₩9,607 | ₩9,808 | +0.55% | 8.6만 |
|---|
| 2026.08.21 | ₩9,661 | ₩10,117 | ₩9,272 | ₩9,661 | 0.00% | 12.7만 |
|---|
| 2026.08.20 | ₩9,486 | ₩10,305 | ₩9,379 | ₩9,580 | +0.99% | 15만 |
|---|
| 2026.08.19 | ₩9,983 | ₩10,828 | ₩9,285 | ₩9,486 | -4.97% | 10.9만 |
|---|
| 2026.08.18 | ₩11,043 | ₩11,043 | ₩9,795 | ₩9,875 | -10.57% | 13만 |
|---|
| 2026.08.17 | ₩10,868 | ₩11,405 | ₩10,077 | ₩11,083 | +1.98% | 38.4만 |
|---|
| 2026.08.14 | ₩8,306 | ₩10,989 | ₩8,279 | ₩10,721 | +29.08% | 96.5만 |
|---|
| 2026.08.13 | ₩7,903 | ₩8,158 | ₩7,581 | ₩7,796 | -1.36% | 16.6만 |
|---|
| 2026.08.12 | ₩7,903 | ₩7,930 | ₩7,447 | ₩7,796 | -1.36% | 6.7만 |
|---|
| 2026.08.11 | ₩7,984 | ₩8,024 | ₩7,662 | ₩7,930 | -0.67% | 6.4만 |
|---|
| 2026.08.10 | ₩8,037 | ₩8,051 | ₩7,594 | ₩7,863 | -2.17% | 7.4만 |
|---|
| 2026.08.07 | ₩7,943 | ₩8,131 | ₩7,876 | ₩8,051 | +1.35% | 5.5만 |
|---|
| 2026.08.06 | ₩7,970 | ₩7,970 | ₩7,702 | ₩7,755 | -2.69% | 4만 |
|---|
| 2026.08.05 | ₩8,145 | ₩8,212 | ₩7,876 | ₩7,970 | -2.14% | 3.6만 |
|---|
| 2026.08.04 | ₩7,997 | ₩8,212 | ₩7,876 | ₩8,131 | +1.68% | 4.2만 |
|---|
| 2026.08.03 | ₩7,849 | ₩8,292 | ₩7,729 | ₩7,930 | +1.03% | 4.6만 |
|---|
| 2026.07.31 | ₩7,876 | ₩8,145 | ₩7,527 | ₩7,769 | -1.36% | 5.6만 |
|---|
| 2026.07.30 | ₩7,796 | ₩7,930 | ₩7,581 | ₩7,823 | +0.34% | 4만 |
|---|
| 2026.07.29 | ₩8,145 | ₩8,185 | ₩7,648 | ₩7,675 | -5.77% | 9.4만 |
|---|
| 2026.07.28 | ₩7,997 | ₩8,332 | ₩7,863 | ₩8,145 | +1.85% | 9.1만 |
|---|
| 2026.07.27 | ₩7,715 | ₩8,118 | ₩7,675 | ₩8,024 | +4.00% | 8.9만 |
|---|
| 2026.07.24 | ₩7,796 | ₩7,970 | ₩7,581 | ₩7,608 | -2.41% | 5.6만 |
|---|
| 2026.07.23 | ₩8,024 | ₩8,238 | ₩7,621 | ₩7,755 | -3.34% | 8.2만 |
|---|
| 2026.07.22 | ₩8,467 | ₩8,534 | ₩8,064 | ₩8,145 | -3.80% | 8.1만 |
|---|
| 2026.07.21 | ₩8,856 | ₩8,976 | ₩8,413 | ₩8,507 | -3.94% | 7.6만 |
|---|
| 2026.07.20 | ₩8,789 | ₩9,070 | ₩8,735 | ₩8,883 | +1.07% | 3.7만 |
|---|
| 2026.07.17 | ₩8,936 | ₩9,191 | ₩8,856 | ₩8,869 | -0.75% | 7.6만 |
|---|
| 2026.07.16 | ₩9,245 | ₩9,392 | ₩9,017 | ₩9,191 | -0.58% | 6.8만 |
|---|
| 2026.07.15 | ₩9,500 | ₩9,849 | ₩9,164 | ₩9,285 | -2.26% | 8.7만 |
|---|
| 2026.07.14 | ₩9,902 | ₩10,063 | ₩9,473 | ₩9,473 | -4.34% | 6.8만 |
|---|
| 2026.07.13 | ₩9,567 | ₩10,130 | ₩9,567 | ₩9,862 | +3.09% | 7.9만 |
|---|
| 2026.07.10 | ₩9,580 | ₩9,741 | ₩9,352 | ₩9,527 | -0.56% | 4.3만 |
|---|
| 2026.07.09 | ₩9,607 | ₩9,835 | ₩9,406 | ₩9,553 | -0.56% | 5.9만 |
|---|
| 2026.07.08 | ₩9,714 | ₩9,889 | ₩9,433 | ₩9,688 | -0.28% | 7.8만 |
|---|
| 2026.07.07 | ₩9,929 | ₩10,265 | ₩9,366 | ₩9,943 | +0.14% | 18.2만 |
|---|
| 2026.07.06 | ₩8,748 | ₩9,916 | ₩8,534 | ₩9,714 | +11.04% | 29.8만 |
|---|
| 2026.07.02 | ₩8,587 | ₩8,990 | ₩8,373 | ₩8,735 | +1.72% | 15.9만 |
|---|
| 2026.07.01 | ₩7,943 | ₩8,601 | ₩7,943 | ₩8,507 | +7.09% | 18.5만 |
|---|
| 2026.06.30 | ₩7,568 | ₩7,863 | ₩7,514 | ₩7,796 | +3.01% | 17.7만 |
|---|
| 2026.06.29 | ₩7,675 | ₩7,957 | ₩7,420 | ₩7,568 | -1.40% | 21.1만 |
|---|
| 2026.06.26 | ₩8,104 | ₩8,292 | ₩7,420 | ₩7,500 | -7.45% | 134.7만 |
|---|
| 2026.06.25 | ₩8,158 | ₩8,252 | ₩7,997 | ₩8,024 | -1.64% | 8.2만 |
|---|
| 2026.06.24 | ₩8,024 | ₩8,373 | ₩7,997 | ₩8,225 | +2.51% | 6.6만 |
|---|
| 2026.06.23 | ₩7,997 | ₩8,265 | ₩7,903 | ₩8,024 | +0.34% | 5.9만 |
|---|
| 2026.06.22 | ₩8,467 | ₩8,789 | ₩7,809 | ₩8,158 | -3.65% | 10.5만 |
|---|
| 2026.06.18 | ₩8,185 | ₩8,587 | ₩7,863 | ₩8,467 | +3.44% | 20.3만 |
|---|
| 2026.06.17 | ₩8,654 | ₩8,789 | ₩8,091 | ₩8,091 | -6.51% | 7.9만 |
|---|
| 2026.06.16 | ₩8,923 | ₩9,097 | ₩8,574 | ₩8,695 | -2.56% | 7.7만 |
|---|
| 2026.06.15 | ₩9,191 | ₩9,567 | ₩8,842 | ₩8,883 | -3.36% | 9.5만 |
|---|
| 2026.06.12 | ₩9,500 | ₩9,500 | ₩8,976 | ₩8,990 | -5.37% | 6.9만 |
|---|
| 2026.06.11 | ₩9,003 | ₩9,218 | ₩8,869 | ₩9,111 | +1.19% | 5.2만 |
|---|
| 2026.06.10 | ₩8,923 | ₩9,325 | ₩8,802 | ₩8,963 | +0.45% | 6.4만 |
|---|
| 2026.06.09 | ₩9,111 | ₩9,459 | ₩8,735 | ₩9,084 | -0.29% | 7.2만 |
|---|
| 2026.06.08 | ₩9,003 | ₩9,178 | ₩8,789 | ₩9,030 | +0.30% | 8.8만 |
|---|
| 2026.06.05 | ₩9,620 | ₩10,184 | ₩8,923 | ₩8,976 | -6.69% | 10.7만 |
|---|
| 2026.06.04 | ₩9,943 | ₩10,251 | ₩9,661 | ₩9,701 | -2.43% | 9.4만 |
|---|
| 2026.06.03 | ₩10,855 | ₩10,855 | ₩10,010 | ₩10,063 | -7.29% | 10.7만 |
|---|
| 2026.06.02 | ₩11,123 | ₩11,190 | ₩10,640 | ₩10,976 | -1.33% | 7.6만 |
|---|
| 2026.06.01 | ₩10,305 | ₩11,378 | ₩10,144 | ₩11,378 | +10.42% | 17.1만 |
|---|
| 2026.05.29 | ₩10,345 | ₩10,734 | ₩9,943 | ₩10,305 | -0.39% | 11.3만 |
|---|
| 2026.05.28 | ₩10,010 | ₩10,399 | ₩9,929 | ₩10,305 | +2.95% | 9.8만 |
|---|
| 2026.05.27 | ₩10,036 | ₩10,251 | ₩9,862 | ₩10,036 | 0.00% | 7.9만 |
|---|
| 2026.05.26 | ₩9,728 | ₩10,197 | ₩9,728 | ₩10,090 | +3.72% | 8.1만 |
|---|
| 2026.05.22 | ₩9,741 | ₩10,265 | ₩9,674 | ₩9,728 | -0.14% | 8.4만 |
|---|
| 2026.05.21 | ₩9,889 | ₩9,943 | ₩9,634 | ₩9,768 | -1.22% | 8.3만 |
|---|
| 2026.05.20 | ₩9,647 | ₩10,171 | ₩9,580 | ₩9,943 | +3.06% | 8.3만 |
|---|
| 2026.05.19 | ₩9,755 | ₩10,251 | ₩9,594 | ₩9,714 | -0.41% | 11.7만 |
|---|
| 2026.05.18 | ₩9,258 | ₩9,795 | ₩9,258 | ₩9,741 | +5.22% | 12.6만 |
|---|
| 2026.05.15 | ₩9,392 | ₩9,835 | ₩9,258 | ₩9,298 | -1.00% | 12.4만 |
|---|
| 2026.05.14 | ₩8,815 | ₩9,849 | ₩8,051 | ₩9,607 | +8.98% | 28.1만 |
|---|
| 2026.05.13 | ₩10,372 | ₩10,372 | ₩9,057 | ₩9,634 | -7.12% | 24.1만 |
|---|
| 2026.05.12 | ₩10,278 | ₩10,734 | ₩10,050 | ₩10,171 | -1.04% | 32.4만 |
|---|
| 2026.05.11 | ₩10,546 | ₩10,600 | ₩10,238 | ₩10,318 | -2.16% | 10.3만 |
|---|
| 2026.05.08 | ₩10,788 | ₩10,788 | ₩10,332 | ₩10,546 | -2.24% | 7.6만 |
|---|
| 2026.05.07 | ₩10,305 | ₩11,003 | ₩10,305 | ₩10,855 | +5.34% | 12.5만 |
|---|
| 2026.05.06 | ₩10,211 | ₩10,345 | ₩9,782 | ₩10,278 | +0.66% | 11.7만 |
|---|
| 2026.05.05 | ₩10,506 | ₩10,506 | ₩9,808 | ₩10,117 | -3.70% | 19.7만 |
|---|
| 2026.05.04 | ₩10,305 | ₩10,828 | ₩10,291 | ₩10,506 | +1.95% | 13.1만 |
|---|
| 2026.05.01 | ₩9,634 | ₩10,452 | ₩9,607 | ₩10,251 | +6.41% | 16.9만 |
|---|
| 2026.04.30 | ₩9,795 | ₩9,996 | ₩9,459 | ₩9,607 | -1.92% | 8만 |
|---|
| 2026.04.29 | ₩9,594 | ₩9,768 | ₩9,473 | ₩9,755 | +1.68% | 8.7만 |
|---|
| 2026.04.28 | ₩9,728 | ₩9,808 | ₩9,366 | ₩9,594 | -1.38% | 13.8만 |
|---|
| 2026.04.27 | ₩9,661 | ₩10,036 | ₩9,553 | ₩9,768 | +1.11% | 8.2만 |
|---|
| 2026.04.24 | ₩9,298 | ₩9,822 | ₩9,272 | ₩9,728 | +4.62% | 13만 |
|---|
| 2026.04.23 | ₩9,392 | ₩9,527 | ₩8,923 | ₩9,258 | -1.43% | 9.7만 |
|---|
| 2026.04.22 | ₩9,419 | ₩9,580 | ₩9,191 | ₩9,567 | +1.57% | 14.4만 |
|---|
| 2026.04.21 | ₩9,661 | ₩9,996 | ₩9,218 | ₩9,245 | -4.31% | 11.4만 |
|---|
| 2026.04.20 | ₩9,298 | ₩9,822 | ₩9,298 | ₩9,674 | +4.04% | 9.1만 |
|---|
| 2026.04.17 | ₩9,714 | ₩10,050 | ₩9,433 | ₩9,540 | -1.80% | 14.7만 |
|---|
| 2026.04.16 | ₩9,392 | ₩9,607 | ₩9,178 | ₩9,446 | +0.57% | 12.9만 |
|---|
| 2026.04.15 | ₩8,896 | ₩9,392 | ₩8,802 | ₩9,352 | +5.13% | 14.6만 |
|---|
| 2026.04.14 | ₩8,601 | ₩9,057 | ₩8,480 | ₩8,802 | +2.34% | 11.3만 |
|---|
| 2026.04.13 | ₩8,010 | ₩8,547 | ₩8,010 | ₩8,467 | +5.70% | 11.5만 |
|---|
| 2026.04.10 | ₩8,212 | ₩8,399 | ₩7,957 | ₩8,171 | -0.49% | 14만 |
|---|
| 2026.04.09 | ₩8,453 | ₩8,547 | ₩7,997 | ₩8,238 | -2.54% | 17.3만 |
|---|
| 2026.04.08 | ₩8,695 | ₩9,097 | ₩8,373 | ₩8,560 | -1.54% | 12.7만 |
|---|
| 2026.04.07 | ₩8,265 | ₩8,641 | ₩8,185 | ₩8,373 | +1.30% | 12.5만 |
|---|
| 2026.04.06 | ₩8,976 | ₩8,976 | ₩8,265 | ₩8,386 | -6.58% | 27.4만 |
|---|
| 2026.04.02 | ₩9,070 | ₩9,124 | ₩8,118 | ₩8,896 | -1.92% | 28.7만 |
|---|
| 2026.04.01 | ₩8,587 | ₩9,862 | ₩8,587 | ₩9,325 | +8.59% | 85.7만 |
|---|
| 2026.03.31 | ₩7,970 | ₩8,708 | ₩7,849 | ₩8,547 | +7.24% | 28.5만 |
|---|
| 2026.03.30 | ₩7,729 | ₩8,091 | ₩7,715 | ₩7,796 | +0.87% | 13.8만 |
|---|
| 2026.03.27 | ₩7,648 | ₩7,984 | ₩7,447 | ₩7,662 | +0.18% | 14.5만 |
|---|
| 2026.03.26 | ₩7,527 | ₩8,131 | ₩7,460 | ₩7,849 | +4.28% | 15.9만 |
|---|
| 2026.03.25 | ₩7,447 | ₩7,648 | ₩7,125 | ₩7,594 | +1.98% | 21.5만 |
|---|
| 2026.03.24 | ₩7,581 | ₩7,594 | ₩7,192 | ₩7,246 | -4.42% | 15만 |
|---|
| 2026.03.23 | ₩7,527 | ₩7,849 | ₩7,407 | ₩7,608 | +1.07% | 20.1만 |
|---|
| 2026.03.20 | ₩7,554 | ₩7,581 | ₩7,286 | ₩7,447 | -1.42% | 22.9만 |
|---|
| 2026.03.19 | ₩7,702 | ₩7,782 | ₩7,514 | ₩7,594 | -1.39% | 15.9만 |
|---|
| 2026.03.18 | ₩8,265 | ₩8,373 | ₩7,581 | ₩7,782 | -5.84% | 26.7만 |
|---|
| 2026.03.17 | ₩8,051 | ₩8,426 | ₩7,809 | ₩7,903 | -1.83% | 14만 |
|---|
| 2026.03.16 | ₩7,769 | ₩8,077 | ₩7,460 | ₩7,984 | +2.76% | 20.3만 |
|---|
| 2026.03.13 | ₩7,930 | ₩8,198 | ₩7,594 | ₩7,675 | -3.21% | 33.9만 |
|---|
| 2026.03.12 | ₩7,715 | ₩7,930 | ₩7,380 | ₩7,407 | -4.00% | 23.7만 |
|---|
| 2026.03.11 | ₩8,171 | ₩8,265 | ₩7,594 | ₩7,890 | -3.45% | 30.2만 |
|---|
| 2026.03.10 | ₩7,957 | ₩8,185 | ₩7,447 | ₩8,091 | +1.69% | 43.6만 |
|---|
| 2026.03.09 | ₩8,077 | ₩8,413 | ₩7,541 | ₩7,849 | -2.82% | 34.1만 |
|---|
| 2026.03.06 | ₩9,889 | ₩10,184 | ₩8,185 | ₩8,198 | -17.10% | 71.2만 |
|---|
| 2026.03.05 | ₩10,976 | ₩12,438 | ₩10,493 | ₩10,560 | -3.79% | 56.9만 |
|---|
| 2026.03.04 | ₩9,956 | ₩10,399 | ₩9,728 | ₩10,291 | +3.37% | 9만 |
|---|
| 2026.03.03 | ₩9,258 | ₩10,104 | ₩9,231 | ₩9,862 | +6.52% | 9.3만 |
|---|
| 2026.03.02 | ₩8,909 | ₩9,500 | ₩8,909 | ₩9,446 | +6.02% | 5.8만 |
|---|
| 2026.02.27 | ₩9,218 | ₩9,312 | ₩9,057 | ₩9,151 | -0.73% | 8.9만 |
|---|
| 2026.02.26 | ₩9,446 | ₩9,661 | ₩9,191 | ₩9,446 | 0.00% | 5.6만 |
|---|
| 2026.02.25 | ₩9,272 | ₩9,661 | ₩9,017 | ₩9,446 | +1.88% | 13.3만 |
|---|
| 2026.02.24 | ₩8,708 | ₩9,392 | ₩8,708 | ₩9,245 | +6.16% | 10만 |
|---|
| 2026.02.23 | ₩8,883 | ₩9,030 | ₩8,601 | ₩8,802 | -0.91% | 13.8만 |
|---|
| 2026.02.20 | ₩8,923 | ₩9,433 | ₩8,923 | ₩9,084 | +1.80% | 10.4만 |
|---|
| 2026.02.19 | ₩8,936 | ₩9,325 | ₩8,923 | ₩8,990 | +0.60% | 9.4만 |
|---|
| 2026.02.18 | ₩8,896 | ₩9,298 | ₩8,789 | ₩8,990 | +1.06% | 18.6만 |
|---|
| 2026.02.17 | ₩9,258 | ₩9,312 | ₩8,520 | ₩8,936 | -3.48% | 30.9만 |
|---|
| 2026.02.13 | ₩8,976 | ₩9,473 | ₩8,950 | ₩9,339 | +4.04% | 16.8만 |
|---|
| 2026.02.12 | ₩9,446 | ₩9,500 | ₩8,614 | ₩8,909 | -5.68% | 21.7만 |
|---|
| 2026.02.11 | ₩10,130 | ₩10,130 | ₩9,258 | ₩9,392 | -7.28% | 25.6만 |
|---|
| 2026.02.10 | ₩10,801 | ₩10,842 | ₩10,036 | ₩10,063 | -6.83% | 22.4만 |
|---|
| 2026.02.09 | ₩10,466 | ₩10,895 | ₩10,010 | ₩10,828 | +3.46% | 20.5만 |
|---|
| 2026.02.06 | ₩10,439 | ₩10,828 | ₩10,184 | ₩10,466 | +0.26% | 25.1만 |
|---|
| 2026.02.05 | ₩10,962 | ₩10,976 | ₩10,063 | ₩10,157 | -7.34% | 27.5만 |
|---|
| 2026.02.04 | ₩11,244 | ₩11,365 | ₩10,748 | ₩11,137 | -0.95% | 11.5만 |
|---|
| 2026.02.03 | ₩12,183 | ₩12,183 | ₩10,855 | ₩11,298 | -7.27% | 19만 |
|---|
| 2026.02.02 | ₩12,599 | ₩12,599 | ₩12,076 | ₩12,156 | -3.51% | 10.5만 |
|---|
| 2026.01.30 | ₩12,385 | ₩12,747 | ₩12,385 | ₩12,639 | +2.06% | 10만 |
|---|
| 2026.01.29 | ₩12,572 | ₩12,680 | ₩12,264 | ₩12,586 | +0.11% | 16.2만 |
|---|
| 2026.01.28 | ₩12,774 | ₩12,881 | ₩12,519 | ₩12,586 | -1.47% | 10.4만 |
|---|
| 2026.01.27 | ₩12,505 | ₩12,814 | ₩12,478 | ₩12,720 | +1.72% | 12.6만 |
|---|
| 2026.01.26 | ₩12,747 | ₩12,975 | ₩12,546 | ₩12,693 | -0.42% | 11.8만 |
|---|
| 2026.01.23 | ₩12,411 | ₩12,854 | ₩12,317 | ₩12,733 | +2.59% | 11.3만 |
|---|
| 2026.01.22 | ₩12,103 | ₩12,666 | ₩12,103 | ₩12,385 | +2.33% | 7.4만 |
|---|
| 2026.01.21 | ₩12,264 | ₩12,425 | ₩11,579 | ₩11,928 | -2.74% | 19.3만 |
|---|
| 2026.01.20 | ₩12,693 | ₩12,854 | ₩12,116 | ₩12,116 | -4.55% | 13.2만 |
|---|
| 2026.01.16 | ₩13,015 | ₩13,364 | ₩12,653 | ₩12,653 | -2.78% | 20.2만 |
|---|
| 2026.01.15 | ₩12,894 | ₩13,364 | ₩12,894 | ₩12,961 | +0.52% | 10.3만 |
|---|
| 2026.01.14 | ₩13,445 | ₩13,445 | ₩12,398 | ₩12,827 | -4.59% | 13.4만 |
|---|
| 2026.01.13 | ₩12,814 | ₩13,699 | ₩12,452 | ₩13,404 | +4.61% | 11.9만 |
|---|
| 2026.01.12 | ₩12,666 | ₩12,760 | ₩12,438 | ₩12,680 | +0.11% | 8만 |
|---|
| 2026.01.09 | ₩12,586 | ₩12,894 | ₩12,210 | ₩12,720 | +1.07% | 9.7만 |
|---|
| 2026.01.08 | ₩12,935 | ₩13,176 | ₩12,438 | ₩12,559 | -2.90% | 8.5만 |
|---|
| 2026.01.07 | ₩13,096 | ₩13,418 | ₩12,894 | ₩12,935 | -1.23% | 11.5만 |
|---|
| 2026.01.06 | ₩13,431 | ₩13,485 | ₩12,975 | ₩13,109 | -2.40% | 20.1만 |
|---|
| 2026.01.05 | ₩13,364 | ₩13,887 | ₩13,243 | ₩13,364 | 0.00% | 18.8만 |
|---|
| 2026.01.02 | ₩13,579 | ₩13,753 | ₩12,653 | ₩13,351 | -1.68% | 18만 |
|---|
| 2025.12.31 | ₩13,887 | ₩13,941 | ₩13,351 | ₩13,404 | -3.48% | 26.6만 |
|---|
| 2025.12.30 | ₩13,860 | ₩14,048 | ₩13,726 | ₩13,767 | -0.68% | 11.4만 |
|---|
| 2025.12.29 | ₩14,129 | ₩14,344 | ₩13,820 | ₩13,860 | -1.90% | 11.5만 |
|---|
| 2025.12.26 | ₩14,437 | ₩14,545 | ₩13,968 | ₩14,344 | -0.65% | 11.6만 |
|---|
| 2025.12.24 | ₩14,411 | ₩14,572 | ₩14,236 | ₩14,437 | +0.19% | 3.1만 |
|---|
| 2025.12.23 | ₩14,464 | ₩14,518 | ₩13,954 | ₩14,478 | +0.09% | 11.4만 |
|---|
| 2025.12.22 | ₩14,827 | ₩15,229 | ₩14,411 | ₩14,464 | -2.44% | 15.5만 |
|---|
| 2025.12.19 | ₩15,524 | ₩15,766 | ₩14,625 | ₩14,773 | -4.84% | 10.5만 |
|---|
| 2025.12.18 | ₩15,819 | ₩16,128 | ₩15,471 | ₩15,511 | -1.95% | 5만 |
|---|
| 2025.12.17 | ₩16,168 | ₩16,437 | ₩15,551 | ₩15,578 | -3.65% | 4.3만 |
|---|
| 2025.12.16 | ₩16,034 | ₩16,423 | ₩15,685 | ₩16,195 | +1.00% | 7.8만 |
|---|
| 2025.12.15 | ₩16,947 | ₩16,947 | ₩16,061 | ₩16,101 | -4.99% | 6.6만 |
|---|
| 2025.12.12 | ₩16,960 | ₩17,040 | ₩16,490 | ₩16,759 | -1.19% | 6.2만 |
|---|
| 2025.12.11 | ₩16,987 | ₩17,430 | ₩16,437 | ₩16,906 | -0.47% | 8.9만 |
|---|
| 2025.12.10 | ₩17,430 | ₩17,671 | ₩16,799 | ₩17,148 | -1.62% | 13.4만 |
|---|
| 2025.12.09 | ₩17,349 | ₩18,020 | ₩17,161 | ₩17,309 | -0.23% | 7만 |
|---|
| 2025.12.08 | ₩17,738 | ₩17,939 | ₩17,255 | ₩17,322 | -2.34% | 8.2만 |
|---|
| 2025.12.05 | ₩17,510 | ₩17,966 | ₩17,336 | ₩17,591 | +0.46% | 3.8만 |
|---|
| 2025.12.04 | ₩16,786 | ₩17,497 | ₩16,772 | ₩17,470 | +4.08% | 7만 |
|---|
| 2025.12.03 | ₩16,571 | ₩16,906 | ₩16,034 | ₩16,906 | +2.02% | 5.3만 |
|---|
| 2025.12.02 | ₩16,356 | ₩16,651 | ₩16,141 | ₩16,450 | +0.57% | 4만 |
|---|
| 2025.12.01 | ₩16,249 | ₩16,893 | ₩15,967 | ₩16,249 | 0.00% | 5.8만 |
|---|
| 2025.11.28 | ₩16,557 | ₩16,879 | ₩16,329 | ₩16,584 | +0.16% | 3.3만 |
|---|
| 2025.11.26 | ₩16,235 | ₩16,544 | ₩16,021 | ₩16,450 | +1.32% | 5.4만 |
|---|
| 2025.11.25 | ₩15,672 | ₩16,370 | ₩15,430 | ₩16,276 | +3.85% | 6.4만 |
|---|
| 2025.11.24 | ₩15,484 | ₩15,887 | ₩14,827 | ₩15,632 | +0.95% | 10만 |
|---|
| 2025.11.21 | ₩15,162 | ₩15,618 | ₩14,813 | ₩15,484 | +2.12% | 11.8만 |
|---|
| 2025.11.20 | ₩16,128 | ₩17,336 | ₩15,189 | ₩15,202 | -5.74% | 6.6만 |
|---|
| 2025.11.19 | ₩15,940 | ₩16,088 | ₩15,404 | ₩15,658 | -1.77% | 4.4만 |
|---|
| 2025.11.18 | ₩15,618 | ₩16,007 | ₩15,149 | ₩15,887 | +1.72% | 13.8만 |
|---|
| 2025.11.17 | ₩16,074 | ₩16,074 | ₩15,404 | ₩15,632 | -2.75% | 7.4만 |
|---|
| 2025.11.14 | ₩15,551 | ₩16,155 | ₩15,363 | ₩16,074 | +3.36% | 10.7만 |
|---|
| 2025.11.13 | ₩16,692 | ₩16,893 | ₩15,672 | ₩15,833 | -5.14% | 12.9만 |
|---|
| 2025.11.12 | ₩17,389 | ₩17,456 | ₩16,517 | ₩16,933 | -2.62% | 10.1만 |
|---|
| 2025.11.11 | ₩17,215 | ₩17,215 | ₩16,490 | ₩16,598 | -3.59% | 12.4만 |
|---|
| 2025.11.10 | ₩18,423 | ₩18,543 | ₩16,786 | ₩17,403 | -5.54% | 10.1만 |
|---|
| 2025.11.07 | ₩17,859 | ₩17,926 | ₩16,276 | ₩17,899 | +0.23% | 19.6만 |
|---|
| 2025.11.06 | ₩19,321 | ₩19,321 | ₩17,913 | ₩18,087 | -6.39% | 9.5만 |
|---|
| 2025.11.05 | ₩19,120 | ₩19,898 | ₩18,168 | ₩19,362 | +1.26% | 18.2만 |
|---|
| 2025.11.04 | ₩20,127 | ₩20,556 | ₩19,026 | ₩19,107 | -5.07% | 13만 |
|---|
| 2025.11.03 | ₩20,918 | ₩21,992 | ₩20,395 | ₩20,462 | -2.18% | 15.2만 |
|---|
| 2025.10.31 | ₩19,912 | ₩20,932 | ₩19,684 | ₩20,623 | +3.57% | 18.5만 |
|---|
| 2025.10.30 | ₩18,973 | ₩20,771 | ₩18,771 | ₩19,912 | +4.95% | 16만 |
|---|
| 2025.10.29 | ₩19,375 | ₩19,791 | ₩18,879 | ₩19,013 | -1.87% | 8.5만 |
|---|
| 2025.10.28 | ₩18,973 | ₩20,113 | ₩18,731 | ₩19,429 | +2.40% | 11.2만 |
|---|
| 2025.10.27 | ₩19,321 | ₩19,496 | ₩18,651 | ₩19,147 | -0.90% | 7.5만 |
|---|
| 2025.10.24 | ₩19,053 | ₩19,550 | ₩18,865 | ₩18,932 | -0.63% | 4.8만 |
|---|
| 2025.10.23 | ₩18,127 | ₩19,362 | ₩18,127 | ₩18,838 | +3.92% | 7.2만 |
|---|
| 2025.10.22 | ₩18,409 | ₩18,543 | ₩17,738 | ₩18,127 | -1.53% | 4.2만 |
|---|
| 2025.10.21 | ₩18,382 | ₩18,691 | ₩17,993 | ₩18,476 | +0.51% | 5.4만 |
|---|
| 2025.10.20 | ₩17,738 | ₩18,463 | ₩17,738 | ₩18,382 | +3.63% | 6.6만 |
|---|
| 2025.10.17 | ₩17,671 | ₩17,939 | ₩17,134 | ₩17,443 | -1.29% | 6.9만 |
|---|
| 2025.10.16 | ₩19,053 | ₩19,228 | ₩17,403 | ₩17,832 | -6.41% | 12.4만 |
|---|
| 2025.10.15 | ₩19,456 | ₩19,456 | ₩18,476 | ₩18,946 | -2.62% | 14.2만 |
|---|
| 2025.10.14 | ₩18,409 | ₩19,093 | ₩18,194 | ₩18,919 | +2.77% | 8만 |
|---|
| 2025.10.13 | ₩18,758 | ₩19,496 | ₩18,530 | ₩18,919 | +0.86% | 5.8만 |
|---|
| 2025.10.10 | ₩19,603 | ₩20,784 | ₩18,275 | ₩18,409 | -6.09% | 17.4만 |
|---|