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 | ₩9,266 | ₩9,427 | ₩8,984 | ₩9,292 | +0.29% | 6.5만 |
| 2026.10.08 | ₩9,225 | ₩9,386 | ₩9,118 | ₩9,172 | -0.58% | 8.7만 |
| 2026.10.07 | ₩9,118 | ₩9,346 | ₩8,930 | ₩9,319 | +2.21% | 4.3만 |
| 2026.10.06 | ₩9,172 | ₩9,319 | ₩9,051 | ₩9,279 | +1.17% | 3.1만 |
| 2026.10.05 | ₩9,158 | ₩9,333 | ₩8,997 | ₩9,024 | -1.46% | 6만 |
| 2026.10.02 | ₩9,359 | ₩9,507 | ₩9,118 | ₩9,279 | -0.86% | 5.7만 |
| 2026.10.01 | ₩9,051 | ₩9,467 | ₩8,971 | ₩9,306 | +2.81% | 5.1만 |
| 2026.09.30 | ₩9,011 | ₩9,319 | ₩8,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,011 |
| 0.00% |
| 4.3만 |
| 2026.09.29 | ₩9,105 | ₩9,400 | ₩8,850 | ₩8,890 | -2.36% | 6만 |
|---|
| 2026.09.28 | ₩9,105 | ₩9,359 | ₩8,917 | ₩9,105 | 0.00% | 9.5만 |
|---|
| 2026.09.25 | ₩9,574 | ₩9,587 | ₩9,185 | ₩9,199 | -3.92% | 12만 |
|---|
| 2026.09.24 | ₩9,507 | ₩9,869 | ₩9,427 | ₩9,654 | +1.55% | 3.7만 |
|---|
| 2026.09.23 | ₩9,735 | ₩9,829 | ₩9,373 | ₩9,574 | -1.65% | 5.5만 |
|---|
| 2026.09.22 | ₩9,427 | ₩9,896 | ₩9,386 | ₩9,775 | +3.70% | 7.1만 |
|---|
| 2026.09.21 | ₩9,708 | ₩9,976 | ₩9,266 | ₩9,279 | -4.42% | 23.7만 |
|---|
| 2026.09.18 | ₩9,963 | ₩10,070 | ₩9,614 | ₩9,842 | -1.21% | 12.4만 |
|---|
| 2026.09.17 | ₩9,789 | ₩10,231 | ₩9,762 | ₩10,084 | +3.01% | 8.7만 |
|---|
| 2026.09.16 | ₩9,896 | ₩9,896 | ₩9,346 | ₩9,668 | -2.30% | 30.7만 |
|---|
| 2026.09.15 | ₩10,513 | ₩11,384 | ₩9,896 | ₩9,896 | -5.87% | 53.1만 |
|---|
| 2026.09.14 | ₩10,781 | ₩11,036 | ₩10,566 | ₩10,767 | -0.12% | 16.8만 |
|---|
| 2026.09.11 | ₩10,244 | ₩11,116 | ₩10,244 | ₩10,633 | +3.80% | 77.9만 |
|---|
| 2026.09.10 | ₩10,325 | ₩10,419 | ₩9,802 | ₩10,057 | -2.60% | 13.6만 |
|---|
| 2026.09.09 | ₩10,714 | ₩10,821 | ₩10,379 | ₩10,405 | -2.88% | 17.8만 |
|---|
| 2026.09.08 | ₩10,312 | ₩11,250 | ₩10,110 | ₩10,687 | +3.64% | 25.6만 |
|---|
| 2026.09.04 | ₩9,601 | ₩10,271 | ₩9,494 | ₩10,204 | +6.28% | 12.5만 |
|---|
| 2026.09.03 | ₩9,735 | ₩9,990 | ₩9,453 | ₩9,748 | +0.14% | 5.6만 |
|---|
| 2026.09.02 | ₩9,400 | ₩9,829 | ₩9,145 | ₩9,654 | +2.71% | 12.1만 |
|---|
| 2026.09.01 | ₩9,695 | ₩9,775 | ₩9,266 | ₩9,400 | -3.04% | 11.1만 |
|---|
| 2026.08.31 | ₩9,681 | ₩10,030 | ₩9,574 | ₩9,882 | +2.08% | 15.2만 |
|---|
| 2026.08.28 | ₩9,561 | ₩10,057 | ₩9,427 | ₩9,601 | +0.42% | 13.7만 |
|---|
| 2026.08.27 | ₩9,963 | ₩10,124 | ₩9,386 | ₩9,641 | -3.23% | 11.4만 |
|---|
| 2026.08.26 | ₩9,882 | ₩10,057 | ₩9,574 | ₩9,681 | -2.04% | 4.6만 |
|---|
| 2026.08.25 | ₩9,869 | ₩9,976 | ₩9,453 | ₩9,882 | +0.14% | 7.8만 |
|---|
| 2026.08.24 | ₩9,748 | ₩10,405 | ₩9,601 | ₩9,802 | +0.55% | 8.6만 |
|---|
| 2026.08.21 | ₩9,654 | ₩10,110 | ₩9,266 | ₩9,654 | 0.00% | 12.7만 |
|---|
| 2026.08.20 | ₩9,480 | ₩10,298 | ₩9,373 | ₩9,574 | +0.99% | 15만 |
|---|
| 2026.08.19 | ₩9,976 | ₩10,821 | ₩9,279 | ₩9,480 | -4.97% | 10.9만 |
|---|
| 2026.08.18 | ₩11,036 | ₩11,036 | ₩9,789 | ₩9,869 | -10.57% | 13만 |
|---|
| 2026.08.17 | ₩10,861 | ₩11,398 | ₩10,070 | ₩11,076 | +1.98% | 38.4만 |
|---|
| 2026.08.14 | ₩8,300 | ₩10,982 | ₩8,273 | ₩10,714 | +29.08% | 96.5만 |
|---|
| 2026.08.13 | ₩7,898 | ₩8,153 | ₩7,576 | ₩7,791 | -1.36% | 16.6만 |
|---|
| 2026.08.12 | ₩7,898 | ₩7,925 | ₩7,442 | ₩7,791 | -1.36% | 6.7만 |
|---|
| 2026.08.11 | ₩7,978 | ₩8,019 | ₩7,657 | ₩7,925 | -0.67% | 6.4만 |
|---|
| 2026.08.10 | ₩8,032 | ₩8,045 | ₩7,589 | ₩7,858 | -2.17% | 7.4만 |
|---|
| 2026.08.07 | ₩7,938 | ₩8,126 | ₩7,871 | ₩8,045 | +1.35% | 5.5만 |
|---|
| 2026.08.06 | ₩7,965 | ₩7,965 | ₩7,697 | ₩7,750 | -2.69% | 4만 |
|---|
| 2026.08.05 | ₩8,139 | ₩8,206 | ₩7,871 | ₩7,965 | -2.14% | 3.6만 |
|---|
| 2026.08.04 | ₩7,992 | ₩8,206 | ₩7,871 | ₩8,126 | +1.68% | 4.2만 |
|---|
| 2026.08.03 | ₩7,844 | ₩8,287 | ₩7,724 | ₩7,925 | +1.03% | 4.6만 |
|---|
| 2026.07.31 | ₩7,871 | ₩8,139 | ₩7,522 | ₩7,764 | -1.36% | 5.6만 |
|---|
| 2026.07.30 | ₩7,791 | ₩7,925 | ₩7,576 | ₩7,817 | +0.34% | 4만 |
|---|
| 2026.07.29 | ₩8,139 | ₩8,179 | ₩7,643 | ₩7,670 | -5.77% | 9.4만 |
|---|
| 2026.07.28 | ₩7,992 | ₩8,327 | ₩7,858 | ₩8,139 | +1.85% | 9.1만 |
|---|
| 2026.07.27 | ₩7,710 | ₩8,112 | ₩7,670 | ₩8,019 | +4.00% | 8.9만 |
|---|
| 2026.07.24 | ₩7,791 | ₩7,965 | ₩7,576 | ₩7,603 | -2.41% | 5.6만 |
|---|
| 2026.07.23 | ₩8,019 | ₩8,233 | ₩7,616 | ₩7,750 | -3.34% | 8.2만 |
|---|
| 2026.07.22 | ₩8,461 | ₩8,528 | ₩8,059 | ₩8,139 | -3.80% | 8.1만 |
|---|
| 2026.07.21 | ₩8,850 | ₩8,971 | ₩8,407 | ₩8,501 | -3.94% | 7.6만 |
|---|
| 2026.07.20 | ₩8,783 | ₩9,064 | ₩8,729 | ₩8,877 | +1.07% | 3.7만 |
|---|
| 2026.07.17 | ₩8,930 | ₩9,185 | ₩8,850 | ₩8,863 | -0.75% | 7.6만 |
|---|
| 2026.07.16 | ₩9,239 | ₩9,386 | ₩9,011 | ₩9,185 | -0.58% | 6.8만 |
|---|
| 2026.07.15 | ₩9,494 | ₩9,842 | ₩9,158 | ₩9,279 | -2.26% | 8.7만 |
|---|
| 2026.07.14 | ₩9,896 | ₩10,057 | ₩9,467 | ₩9,467 | -4.34% | 6.8만 |
|---|
| 2026.07.13 | ₩9,561 | ₩10,124 | ₩9,561 | ₩9,856 | +3.09% | 7.9만 |
|---|
| 2026.07.10 | ₩9,574 | ₩9,735 | ₩9,346 | ₩9,520 | -0.56% | 4.3만 |
|---|
| 2026.07.09 | ₩9,601 | ₩9,829 | ₩9,400 | ₩9,547 | -0.56% | 5.9만 |
|---|
| 2026.07.08 | ₩9,708 | ₩9,882 | ₩9,427 | ₩9,681 | -0.28% | 7.8만 |
|---|
| 2026.07.07 | ₩9,923 | ₩10,258 | ₩9,359 | ₩9,936 | +0.14% | 18.2만 |
|---|
| 2026.07.06 | ₩8,743 | ₩9,909 | ₩8,528 | ₩9,708 | +11.04% | 29.8만 |
|---|
| 2026.07.02 | ₩8,582 | ₩8,984 | ₩8,367 | ₩8,729 | +1.72% | 15.9만 |
|---|
| 2026.07.01 | ₩7,938 | ₩8,595 | ₩7,938 | ₩8,501 | +7.09% | 18.5만 |
|---|
| 2026.06.30 | ₩7,563 | ₩7,858 | ₩7,509 | ₩7,791 | +3.01% | 17.7만 |
|---|
| 2026.06.29 | ₩7,670 | ₩7,952 | ₩7,415 | ₩7,563 | -1.40% | 21.1만 |
|---|
| 2026.06.26 | ₩8,099 | ₩8,287 | ₩7,415 | ₩7,496 | -7.45% | 134.7만 |
|---|
| 2026.06.25 | ₩8,153 | ₩8,247 | ₩7,992 | ₩8,019 | -1.64% | 8.2만 |
|---|
| 2026.06.24 | ₩8,019 | ₩8,367 | ₩7,992 | ₩8,220 | +2.51% | 6.6만 |
|---|
| 2026.06.23 | ₩7,992 | ₩8,260 | ₩7,898 | ₩8,019 | +0.34% | 5.9만 |
|---|
| 2026.06.22 | ₩8,461 | ₩8,783 | ₩7,804 | ₩8,153 | -3.65% | 10.5만 |
|---|
| 2026.06.18 | ₩8,179 | ₩8,582 | ₩7,858 | ₩8,461 | +3.44% | 20.3만 |
|---|
| 2026.06.17 | ₩8,649 | ₩8,783 | ₩8,086 | ₩8,086 | -6.51% | 7.9만 |
|---|
| 2026.06.16 | ₩8,917 | ₩9,091 | ₩8,568 | ₩8,689 | -2.56% | 7.7만 |
|---|
| 2026.06.15 | ₩9,185 | ₩9,561 | ₩8,837 | ₩8,877 | -3.36% | 9.5만 |
|---|
| 2026.06.12 | ₩9,494 | ₩9,494 | ₩8,971 | ₩8,984 | -5.37% | 6.9만 |
|---|
| 2026.06.11 | ₩8,997 | ₩9,212 | ₩8,863 | ₩9,105 | +1.19% | 5.2만 |
|---|
| 2026.06.10 | ₩8,917 | ₩9,319 | ₩8,796 | ₩8,957 | +0.45% | 6.4만 |
|---|
| 2026.06.09 | ₩9,105 | ₩9,453 | ₩8,729 | ₩9,078 | -0.29% | 7.2만 |
|---|
| 2026.06.08 | ₩8,997 | ₩9,172 | ₩8,783 | ₩9,024 | +0.30% | 8.8만 |
|---|
| 2026.06.05 | ₩9,614 | ₩10,177 | ₩8,917 | ₩8,971 | -6.69% | 10.7만 |
|---|
| 2026.06.04 | ₩9,936 | ₩10,244 | ₩9,654 | ₩9,695 | -2.43% | 9.4만 |
|---|
| 2026.06.03 | ₩10,848 | ₩10,848 | ₩10,003 | ₩10,057 | -7.29% | 10.7만 |
|---|
| 2026.06.02 | ₩11,116 | ₩11,183 | ₩10,633 | ₩10,969 | -1.33% | 7.6만 |
|---|
| 2026.06.01 | ₩10,298 | ₩11,371 | ₩10,137 | ₩11,371 | +10.42% | 17.1만 |
|---|
| 2026.05.29 | ₩10,338 | ₩10,727 | ₩9,936 | ₩10,298 | -0.39% | 11.3만 |
|---|
| 2026.05.28 | ₩10,003 | ₩10,392 | ₩9,923 | ₩10,298 | +2.95% | 9.8만 |
|---|
| 2026.05.27 | ₩10,030 | ₩10,244 | ₩9,856 | ₩10,030 | 0.00% | 7.9만 |
|---|
| 2026.05.26 | ₩9,722 | ₩10,191 | ₩9,722 | ₩10,084 | +3.72% | 8.1만 |
|---|
| 2026.05.22 | ₩9,735 | ₩10,258 | ₩9,668 | ₩9,722 | -0.14% | 8.4만 |
|---|
| 2026.05.21 | ₩9,882 | ₩9,936 | ₩9,628 | ₩9,762 | -1.22% | 8.3만 |
|---|
| 2026.05.20 | ₩9,641 | ₩10,164 | ₩9,574 | ₩9,936 | +3.06% | 8.3만 |
|---|
| 2026.05.19 | ₩9,748 | ₩10,244 | ₩9,587 | ₩9,708 | -0.41% | 11.7만 |
|---|
| 2026.05.18 | ₩9,252 | ₩9,789 | ₩9,252 | ₩9,735 | +5.22% | 12.6만 |
|---|
| 2026.05.15 | ₩9,386 | ₩9,829 | ₩9,252 | ₩9,292 | -1.00% | 12.4만 |
|---|
| 2026.05.14 | ₩8,810 | ₩9,842 | ₩8,045 | ₩9,601 | +8.98% | 28.1만 |
|---|
| 2026.05.13 | ₩10,365 | ₩10,365 | ₩9,051 | ₩9,628 | -7.12% | 24.1만 |
|---|
| 2026.05.12 | ₩10,271 | ₩10,727 | ₩10,043 | ₩10,164 | -1.04% | 32.4만 |
|---|
| 2026.05.11 | ₩10,539 | ₩10,593 | ₩10,231 | ₩10,312 | -2.16% | 10.3만 |
|---|
| 2026.05.08 | ₩10,781 | ₩10,781 | ₩10,325 | ₩10,539 | -2.24% | 7.6만 |
|---|
| 2026.05.07 | ₩10,298 | ₩10,995 | ₩10,298 | ₩10,848 | +5.34% | 12.5만 |
|---|
| 2026.05.06 | ₩10,204 | ₩10,338 | ₩9,775 | ₩10,271 | +0.66% | 11.7만 |
|---|
| 2026.05.05 | ₩10,499 | ₩10,499 | ₩9,802 | ₩10,110 | -3.70% | 19.7만 |
|---|
| 2026.05.04 | ₩10,298 | ₩10,821 | ₩10,285 | ₩10,499 | +1.95% | 13.1만 |
|---|
| 2026.05.01 | ₩9,628 | ₩10,446 | ₩9,601 | ₩10,244 | +6.41% | 16.9만 |
|---|
| 2026.04.30 | ₩9,789 | ₩9,990 | ₩9,453 | ₩9,601 | -1.92% | 8만 |
|---|
| 2026.04.29 | ₩9,587 | ₩9,762 | ₩9,467 | ₩9,748 | +1.68% | 8.7만 |
|---|
| 2026.04.28 | ₩9,722 | ₩9,802 | ₩9,359 | ₩9,587 | -1.38% | 13.8만 |
|---|
| 2026.04.27 | ₩9,654 | ₩10,030 | ₩9,547 | ₩9,762 | +1.11% | 8.2만 |
|---|
| 2026.04.24 | ₩9,292 | ₩9,815 | ₩9,266 | ₩9,722 | +4.62% | 13만 |
|---|
| 2026.04.23 | ₩9,386 | ₩9,520 | ₩8,917 | ₩9,252 | -1.43% | 9.7만 |
|---|
| 2026.04.22 | ₩9,413 | ₩9,574 | ₩9,185 | ₩9,561 | +1.57% | 14.4만 |
|---|
| 2026.04.21 | ₩9,654 | ₩9,990 | ₩9,212 | ₩9,239 | -4.31% | 11.4만 |
|---|
| 2026.04.20 | ₩9,292 | ₩9,815 | ₩9,292 | ₩9,668 | +4.04% | 9.1만 |
|---|
| 2026.04.17 | ₩9,708 | ₩10,043 | ₩9,427 | ₩9,534 | -1.80% | 14.7만 |
|---|
| 2026.04.16 | ₩9,386 | ₩9,601 | ₩9,172 | ₩9,440 | +0.57% | 12.9만 |
|---|
| 2026.04.15 | ₩8,890 | ₩9,386 | ₩8,796 | ₩9,346 | +5.13% | 14.6만 |
|---|
| 2026.04.14 | ₩8,595 | ₩9,051 | ₩8,474 | ₩8,796 | +2.34% | 11.3만 |
|---|
| 2026.04.13 | ₩8,005 | ₩8,542 | ₩8,005 | ₩8,461 | +5.70% | 11.5만 |
|---|
| 2026.04.10 | ₩8,206 | ₩8,394 | ₩7,952 | ₩8,166 | -0.49% | 14만 |
|---|
| 2026.04.09 | ₩8,448 | ₩8,542 | ₩7,992 | ₩8,233 | -2.54% | 17.3만 |
|---|
| 2026.04.08 | ₩8,689 | ₩9,091 | ₩8,367 | ₩8,555 | -1.54% | 12.7만 |
|---|
| 2026.04.07 | ₩8,260 | ₩8,635 | ₩8,179 | ₩8,367 | +1.30% | 12.5만 |
|---|
| 2026.04.06 | ₩8,971 | ₩8,971 | ₩8,260 | ₩8,381 | -6.58% | 27.4만 |
|---|
| 2026.04.02 | ₩9,064 | ₩9,118 | ₩8,112 | ₩8,890 | -1.92% | 28.7만 |
|---|
| 2026.04.01 | ₩8,582 | ₩9,856 | ₩8,582 | ₩9,319 | +8.59% | 85.7만 |
|---|
| 2026.03.31 | ₩7,965 | ₩8,702 | ₩7,844 | ₩8,542 | +7.24% | 28.5만 |
|---|
| 2026.03.30 | ₩7,724 | ₩8,086 | ₩7,710 | ₩7,791 | +0.87% | 13.8만 |
|---|
| 2026.03.27 | ₩7,643 | ₩7,978 | ₩7,442 | ₩7,657 | +0.18% | 14.5만 |
|---|
| 2026.03.26 | ₩7,522 | ₩8,126 | ₩7,455 | ₩7,844 | +4.28% | 15.9만 |
|---|
| 2026.03.25 | ₩7,442 | ₩7,643 | ₩7,120 | ₩7,589 | +1.98% | 21.5만 |
|---|
| 2026.03.24 | ₩7,576 | ₩7,589 | ₩7,187 | ₩7,241 | -4.42% | 15만 |
|---|
| 2026.03.23 | ₩7,522 | ₩7,844 | ₩7,402 | ₩7,603 | +1.07% | 20.1만 |
|---|
| 2026.03.20 | ₩7,549 | ₩7,576 | ₩7,281 | ₩7,442 | -1.42% | 22.9만 |
|---|
| 2026.03.19 | ₩7,697 | ₩7,777 | ₩7,509 | ₩7,589 | -1.39% | 15.9만 |
|---|
| 2026.03.18 | ₩8,260 | ₩8,367 | ₩7,576 | ₩7,777 | -5.84% | 26.7만 |
|---|
| 2026.03.17 | ₩8,045 | ₩8,421 | ₩7,804 | ₩7,898 | -1.83% | 14만 |
|---|
| 2026.03.16 | ₩7,764 | ₩8,072 | ₩7,455 | ₩7,978 | +2.76% | 20.3만 |
|---|
| 2026.03.13 | ₩7,925 | ₩8,193 | ₩7,589 | ₩7,670 | -3.21% | 33.9만 |
|---|
| 2026.03.12 | ₩7,710 | ₩7,925 | ₩7,375 | ₩7,402 | -4.00% | 23.7만 |
|---|
| 2026.03.11 | ₩8,166 | ₩8,260 | ₩7,589 | ₩7,884 | -3.45% | 30.2만 |
|---|
| 2026.03.10 | ₩7,952 | ₩8,179 | ₩7,442 | ₩8,086 | +1.69% | 43.6만 |
|---|
| 2026.03.09 | ₩8,072 | ₩8,407 | ₩7,536 | ₩7,844 | -2.82% | 34.1만 |
|---|
| 2026.03.06 | ₩9,882 | ₩10,177 | ₩8,179 | ₩8,193 | -17.10% | 71.2만 |
|---|
| 2026.03.05 | ₩10,969 | ₩12,430 | ₩10,486 | ₩10,553 | -3.79% | 56.9만 |
|---|
| 2026.03.04 | ₩9,949 | ₩10,392 | ₩9,722 | ₩10,285 | +3.37% | 9만 |
|---|
| 2026.03.03 | ₩9,252 | ₩10,097 | ₩9,225 | ₩9,856 | +6.52% | 9.3만 |
|---|
| 2026.03.02 | ₩8,904 | ₩9,494 | ₩8,904 | ₩9,440 | +6.02% | 5.8만 |
|---|
| 2026.02.27 | ₩9,212 | ₩9,306 | ₩9,051 | ₩9,145 | -0.73% | 8.9만 |
|---|
| 2026.02.26 | ₩9,440 | ₩9,654 | ₩9,185 | ₩9,440 | 0.00% | 5.6만 |
|---|
| 2026.02.25 | ₩9,266 | ₩9,654 | ₩9,011 | ₩9,440 | +1.88% | 13.3만 |
|---|
| 2026.02.24 | ₩8,702 | ₩9,386 | ₩8,702 | ₩9,239 | +6.16% | 10만 |
|---|
| 2026.02.23 | ₩8,877 | ₩9,024 | ₩8,595 | ₩8,796 | -0.91% | 13.8만 |
|---|
| 2026.02.20 | ₩8,917 | ₩9,427 | ₩8,917 | ₩9,078 | +1.80% | 10.4만 |
|---|
| 2026.02.19 | ₩8,930 | ₩9,319 | ₩8,917 | ₩8,984 | +0.60% | 9.4만 |
|---|
| 2026.02.18 | ₩8,890 | ₩9,292 | ₩8,783 | ₩8,984 | +1.06% | 18.6만 |
|---|
| 2026.02.17 | ₩9,252 | ₩9,306 | ₩8,515 | ₩8,930 | -3.48% | 30.9만 |
|---|
| 2026.02.13 | ₩8,971 | ₩9,467 | ₩8,944 | ₩9,333 | +4.04% | 16.8만 |
|---|
| 2026.02.12 | ₩9,440 | ₩9,494 | ₩8,609 | ₩8,904 | -5.68% | 21.7만 |
|---|
| 2026.02.11 | ₩10,124 | ₩10,124 | ₩9,252 | ₩9,386 | -7.28% | 25.6만 |
|---|
| 2026.02.10 | ₩10,794 | ₩10,834 | ₩10,030 | ₩10,057 | -6.83% | 22.4만 |
|---|
| 2026.02.09 | ₩10,459 | ₩10,888 | ₩10,003 | ₩10,821 | +3.46% | 20.5만 |
|---|
| 2026.02.06 | ₩10,432 | ₩10,821 | ₩10,177 | ₩10,459 | +0.26% | 25.1만 |
|---|
| 2026.02.05 | ₩10,955 | ₩10,969 | ₩10,057 | ₩10,151 | -7.34% | 27.5만 |
|---|
| 2026.02.04 | ₩11,237 | ₩11,357 | ₩10,741 | ₩11,129 | -0.95% | 11.5만 |
|---|
| 2026.02.03 | ₩12,175 | ₩12,175 | ₩10,848 | ₩11,290 | -7.27% | 19만 |
|---|
| 2026.02.02 | ₩12,591 | ₩12,591 | ₩12,068 | ₩12,149 | -3.51% | 10.5만 |
|---|
| 2026.01.30 | ₩12,377 | ₩12,739 | ₩12,377 | ₩12,631 | +2.06% | 10만 |
|---|
| 2026.01.29 | ₩12,564 | ₩12,672 | ₩12,256 | ₩12,578 | +0.11% | 16.2만 |
|---|
| 2026.01.28 | ₩12,765 | ₩12,873 | ₩12,511 | ₩12,578 | -1.47% | 10.4만 |
|---|
| 2026.01.27 | ₩12,497 | ₩12,806 | ₩12,470 | ₩12,712 | +1.72% | 12.6만 |
|---|
| 2026.01.26 | ₩12,739 | ₩12,967 | ₩12,537 | ₩12,685 | -0.42% | 11.8만 |
|---|
| 2026.01.23 | ₩12,403 | ₩12,846 | ₩12,309 | ₩12,725 | +2.59% | 11.3만 |
|---|
| 2026.01.22 | ₩12,095 | ₩12,658 | ₩12,095 | ₩12,377 | +2.33% | 7.4만 |
|---|
| 2026.01.21 | ₩12,256 | ₩12,417 | ₩11,572 | ₩11,921 | -2.74% | 19.3만 |
|---|
| 2026.01.20 | ₩12,685 | ₩12,846 | ₩12,108 | ₩12,108 | -4.55% | 13.2만 |
|---|
| 2026.01.16 | ₩13,007 | ₩13,355 | ₩12,645 | ₩12,645 | -2.78% | 20.2만 |
|---|
| 2026.01.15 | ₩12,886 | ₩13,355 | ₩12,886 | ₩12,953 | +0.52% | 10.3만 |
|---|
| 2026.01.14 | ₩13,436 | ₩13,436 | ₩12,390 | ₩12,819 | -4.59% | 13.4만 |
|---|
| 2026.01.13 | ₩12,806 | ₩13,691 | ₩12,444 | ₩13,396 | +4.61% | 11.9만 |
|---|
| 2026.01.12 | ₩12,658 | ₩12,752 | ₩12,430 | ₩12,672 | +0.11% | 8만 |
|---|
| 2026.01.09 | ₩12,578 | ₩12,886 | ₩12,202 | ₩12,712 | +1.07% | 9.7만 |
|---|
| 2026.01.08 | ₩12,926 | ₩13,168 | ₩12,430 | ₩12,551 | -2.90% | 8.5만 |
|---|
| 2026.01.07 | ₩13,087 | ₩13,409 | ₩12,886 | ₩12,926 | -1.23% | 11.5만 |
|---|
| 2026.01.06 | ₩13,422 | ₩13,476 | ₩12,967 | ₩13,101 | -2.40% | 20.1만 |
|---|
| 2026.01.05 | ₩13,355 | ₩13,878 | ₩13,235 | ₩13,355 | 0.00% | 18.8만 |
|---|
| 2026.01.02 | ₩13,570 | ₩13,744 | ₩12,645 | ₩13,342 | -1.68% | 18만 |
|---|
| 2025.12.31 | ₩13,878 | ₩13,932 | ₩13,342 | ₩13,396 | -3.48% | 26.6만 |
|---|
| 2025.12.30 | ₩13,851 | ₩14,039 | ₩13,717 | ₩13,758 | -0.68% | 11.4만 |
|---|
| 2025.12.29 | ₩14,120 | ₩14,334 | ₩13,811 | ₩13,851 | -1.90% | 11.5만 |
|---|
| 2025.12.26 | ₩14,428 | ₩14,535 | ₩13,959 | ₩14,334 | -0.65% | 11.6만 |
|---|
| 2025.12.24 | ₩14,401 | ₩14,562 | ₩14,227 | ₩14,428 | +0.19% | 3.1만 |
|---|
| 2025.12.23 | ₩14,455 | ₩14,509 | ₩13,945 | ₩14,468 | +0.09% | 11.4만 |
|---|
| 2025.12.22 | ₩14,817 | ₩15,219 | ₩14,401 | ₩14,455 | -2.44% | 15.5만 |
|---|
| 2025.12.19 | ₩15,514 | ₩15,756 | ₩14,616 | ₩14,763 | -4.84% | 10.5만 |
|---|
| 2025.12.18 | ₩15,809 | ₩16,118 | ₩15,461 | ₩15,501 | -1.95% | 5만 |
|---|
| 2025.12.17 | ₩16,158 | ₩16,426 | ₩15,541 | ₩15,568 | -3.65% | 4.3만 |
|---|
| 2025.12.16 | ₩16,024 | ₩16,413 | ₩15,675 | ₩16,185 | +1.00% | 7.8만 |
|---|
| 2025.12.15 | ₩16,936 | ₩16,936 | ₩16,051 | ₩16,091 | -4.99% | 6.6만 |
|---|
| 2025.12.12 | ₩16,949 | ₩17,029 | ₩16,480 | ₩16,748 | -1.19% | 6.2만 |
|---|
| 2025.12.11 | ₩16,976 | ₩17,418 | ₩16,426 | ₩16,895 | -0.47% | 8.9만 |
|---|
| 2025.12.10 | ₩17,418 | ₩17,660 | ₩16,788 | ₩17,137 | -1.62% | 13.4만 |
|---|
| 2025.12.09 | ₩17,338 | ₩18,008 | ₩17,150 | ₩17,298 | -0.23% | 7만 |
|---|
| 2025.12.08 | ₩17,727 | ₩17,928 | ₩17,244 | ₩17,311 | -2.34% | 8.2만 |
|---|
| 2025.12.05 | ₩17,499 | ₩17,955 | ₩17,324 | ₩17,579 | +0.46% | 3.8만 |
|---|
| 2025.12.04 | ₩16,775 | ₩17,485 | ₩16,761 | ₩17,459 | +4.08% | 7만 |
|---|
| 2025.12.03 | ₩16,560 | ₩16,895 | ₩16,024 | ₩16,895 | +2.02% | 5.3만 |
|---|
| 2025.12.02 | ₩16,346 | ₩16,641 | ₩16,131 | ₩16,439 | +0.57% | 4만 |
|---|
| 2025.12.01 | ₩16,238 | ₩16,882 | ₩15,957 | ₩16,238 | 0.00% | 5.8만 |
|---|
| 2025.11.28 | ₩16,547 | ₩16,869 | ₩16,319 | ₩16,574 | +0.16% | 3.3만 |
|---|
| 2025.11.26 | ₩16,225 | ₩16,533 | ₩16,010 | ₩16,439 | +1.32% | 5.4만 |
|---|
| 2025.11.25 | ₩15,662 | ₩16,359 | ₩15,420 | ₩16,265 | +3.85% | 6.4만 |
|---|
| 2025.11.24 | ₩15,474 | ₩15,876 | ₩14,817 | ₩15,621 | +0.95% | 10만 |
|---|
| 2025.11.21 | ₩15,152 | ₩15,608 | ₩14,804 | ₩15,474 | +2.12% | 11.8만 |
|---|
| 2025.11.20 | ₩16,118 | ₩17,324 | ₩15,179 | ₩15,192 | -5.74% | 6.6만 |
|---|
| 2025.11.19 | ₩15,930 | ₩16,077 | ₩15,394 | ₩15,648 | -1.77% | 4.4만 |
|---|
| 2025.11.18 | ₩15,608 | ₩15,997 | ₩15,139 | ₩15,876 | +1.72% | 13.8만 |
|---|
| 2025.11.17 | ₩16,064 | ₩16,064 | ₩15,394 | ₩15,621 | -2.75% | 7.4만 |
|---|
| 2025.11.14 | ₩15,541 | ₩16,144 | ₩15,353 | ₩16,064 | +3.36% | 10.7만 |
|---|
| 2025.11.13 | ₩16,681 | ₩16,882 | ₩15,662 | ₩15,823 | -5.14% | 12.9만 |
|---|
| 2025.11.12 | ₩17,378 | ₩17,445 | ₩16,506 | ₩16,922 | -2.62% | 10.1만 |
|---|
| 2025.11.11 | ₩17,204 | ₩17,204 | ₩16,480 | ₩16,587 | -3.59% | 12.4만 |
|---|
| 2025.11.10 | ₩18,411 | ₩18,531 | ₩16,775 | ₩17,391 | -5.54% | 10.1만 |
|---|
| 2025.11.07 | ₩17,847 | ₩17,914 | ₩16,265 | ₩17,888 | +0.23% | 19.6만 |
|---|
| 2025.11.06 | ₩19,309 | ₩19,309 | ₩17,901 | ₩18,075 | -6.39% | 9.5만 |
|---|
| 2025.11.05 | ₩19,108 | ₩19,886 | ₩18,156 | ₩19,349 | +1.26% | 18.2만 |
|---|
| 2025.11.04 | ₩20,114 | ₩20,543 | ₩19,014 | ₩19,094 | -5.07% | 13만 |
|---|
| 2025.11.03 | ₩20,905 | ₩21,977 | ₩20,382 | ₩20,449 | -2.18% | 15.2만 |
|---|
| 2025.10.31 | ₩19,899 | ₩20,918 | ₩19,671 | ₩20,610 | +3.57% | 18.5만 |
|---|
| 2025.10.30 | ₩18,960 | ₩20,757 | ₩18,759 | ₩19,899 | +4.95% | 16만 |
|---|
| 2025.10.29 | ₩19,363 | ₩19,778 | ₩18,866 | ₩19,001 | -1.87% | 8.5만 |
|---|
| 2025.10.28 | ₩18,960 | ₩20,100 | ₩18,719 | ₩19,416 | +2.40% | 11.2만 |
|---|
| 2025.10.27 | ₩19,309 | ₩19,483 | ₩18,639 | ₩19,135 | -0.90% | 7.5만 |
|---|
| 2025.10.24 | ₩19,041 | ₩19,537 | ₩18,853 | ₩18,920 | -0.63% | 4.8만 |
|---|
| 2025.10.23 | ₩18,116 | ₩19,349 | ₩18,116 | ₩18,826 | +3.92% | 7.2만 |
|---|
| 2025.10.22 | ₩18,397 | ₩18,531 | ₩17,727 | ₩18,116 | -1.53% | 4.2만 |
|---|
| 2025.10.21 | ₩18,370 | ₩18,679 | ₩17,981 | ₩18,464 | +0.51% | 5.4만 |
|---|
| 2025.10.20 | ₩17,727 | ₩18,451 | ₩17,727 | ₩18,370 | +3.63% | 6.6만 |
|---|
| 2025.10.17 | ₩17,660 | ₩17,928 | ₩17,123 | ₩17,432 | -1.29% | 6.9만 |
|---|
| 2025.10.16 | ₩19,041 | ₩19,215 | ₩17,391 | ₩17,821 | -6.41% | 12.4만 |
|---|
| 2025.10.15 | ₩19,443 | ₩19,443 | ₩18,464 | ₩18,934 | -2.62% | 14.2만 |
|---|
| 2025.10.14 | ₩18,397 | ₩19,081 | ₩18,183 | ₩18,907 | +2.77% | 8만 |
|---|
| 2025.10.13 | ₩18,746 | ₩19,483 | ₩18,518 | ₩18,907 | +0.86% | 5.8만 |
|---|
| 2025.10.10 | ₩19,591 | ₩20,771 | ₩18,263 | ₩18,397 | -6.09% | 17.4만 |
|---|