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 | ₩9,153 | ₩9,421 | ₩8,926 | ₩9,287 | +1.46% | 28.7만 |
| 2026.09.28–2026.10.02 | ₩9,100 | ₩9,502 | ₩8,845 | ₩9,274 | +1.91% | 30.6만 |
| 2026.09.21–2026.09.25 | ₩9,703 | ₩9,971 | ₩9,180 | ₩9,194 | -5.25% | 51.9만 |
| 2026.09.14–2026.09.18 | ₩10,775 | ₩11,378 | ₩9,341 | ₩9,837 | -8.71% | 121.6만 |
| 2026.09.08–2026.09.11 | ₩10,306 | ₩11,244 | ₩9,797 | ₩10,628 | +3.12% | 134.8만 |
| 2026.08.31–2026.09.04 | ₩9,676 | ₩10,266 | ₩9,140 | ₩10,199 | +5.40% | 56.5만 |
| 2026.08.24–2026.08.28 | ₩9,743 | ₩10,400 | ₩9,381 | ₩9,596 | -1.51% | 46.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,391 |
| ₩9,261 |
| ₩9,649 |
| -11.11% |
| 90만 |
| 2026.08.10–2026.08.14 | ₩8,028 | ₩10,976 | ₩7,438 | ₩10,708 | +33.39% | 133.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,840 | ₩8,282 | ₩7,693 | ₩8,041 | +2.56% | 21.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,706 | ₩8,322 | ₩7,518 | ₩7,760 | +0.70% | 37만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,778 | ₩9,060 | ₩7,572 | ₩7,599 | -13.44% | 33.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,555 | ₩10,118 | ₩8,845 | ₩8,859 | -7.29% | 37.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,738 | ₩10,252 | ₩8,523 | ₩9,515 | +8.90% | 66.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,666 | ₩8,979 | ₩7,411 | ₩8,725 | +13.81% | 73.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,456 | ₩8,778 | ₩7,411 | ₩7,492 | -11.41% | 166만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,180 | ₩9,555 | ₩7,853 | ₩8,456 | -7.88% | 45.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,993 | ₩9,488 | ₩8,725 | ₩8,979 | -0.15% | 34.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,293 | ₩11,365 | ₩8,912 | ₩8,966 | -12.89% | 55.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,716 | ₩10,721 | ₩9,716 | ₩10,293 | +5.93% | 37.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,247 | ₩10,252 | ₩9,247 | ₩9,716 | +5.07% | 49.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,534 | ₩10,721 | ₩8,041 | ₩9,287 | -11.83% | 107.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,293 | ₩10,989 | ₩9,770 | ₩10,534 | +2.34% | 64.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,649 | ₩10,440 | ₩9,354 | ₩10,239 | +6.11% | 55.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,287 | ₩9,984 | ₩8,912 | ₩9,716 | +4.62% | 57.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,001 | ₩10,038 | ₩8,001 | ₩9,529 | +19.10% | 65만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,966 | ₩9,086 | ₩7,947 | ₩8,162 | -8.97% | 83.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,719 | ₩9,850 | ₩7,706 | ₩8,885 | +15.10% | 156.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,518 | ₩8,121 | ₩7,116 | ₩7,652 | +1.78% | 87만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,760 | ₩8,416 | ₩7,277 | ₩7,438 | -4.15% | 99.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,068 | ₩8,403 | ₩7,371 | ₩7,666 | -4.98% | 165.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,899 | ₩12,423 | ₩8,175 | ₩8,188 | -7.98% | 152.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,872 | ₩9,649 | ₩8,590 | ₩9,140 | +3.02% | 51.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,247 | ₩9,421 | ₩8,510 | ₩9,073 | -1.88% | 69.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,453 | ₩10,882 | ₩8,604 | ₩9,328 | -10.77% | 107만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,584 | ₩12,584 | ₩10,051 | ₩10,453 | -16.93% | 93.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,732 | ₩12,959 | ₩12,249 | ₩12,624 | -0.84% | 61만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,678 | ₩12,839 | ₩11,566 | ₩12,718 | +0.32% | 51.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,651 | ₩13,683 | ₩12,383 | ₩12,638 | -0.11% | 63.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,348 | ₩13,871 | ₩12,196 | ₩12,705 | -4.82% | 68.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,112 | ₩14,326 | ₩12,638 | ₩13,335 | -5.51% | 67.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,809 | ₩15,211 | ₩13,938 | ₩14,326 | -3.26% | 41.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,926 | ₩16,926 | ₩14,608 | ₩14,755 | -12.83% | 34.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,717 | ₩17,998 | ₩16,417 | ₩16,739 | -5.52% | 43.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,229 | ₩17,945 | ₩15,948 | ₩17,570 | +8.26% | 25.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,466 | ₩16,859 | ₩14,809 | ₩16,565 | +7.11% | 25.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,055 | ₩17,315 | ₩14,795 | ₩15,466 | -3.67% | 44만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,401 | ₩18,521 | ₩15,345 | ₩16,055 | -12.75% | 56.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,893 | ₩21,965 | ₩16,256 | ₩17,878 | -14.43% | 75.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,298 | ₩20,907 | ₩18,628 | ₩20,598 | +6.74% | 61.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,717 | ₩19,526 | ₩17,717 | ₩18,910 | +6.73% | 28.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,736 | ₩19,473 | ₩17,114 | ₩17,422 | -7.01% | 47.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,580 | ₩20,759 | ₩18,253 | ₩18,387 | -6.09% | 17.4만 |
|---|