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 | ₩9,152 | ₩9,420 | ₩8,925 | ₩9,286 | +1.46% | 28.7만 |
| 2026.09.28–2026.10.02 | ₩9,099 | ₩9,501 | ₩8,844 | ₩9,273 | +1.91% | 30.6만 |
| 2026.09.21–2026.09.25 | ₩9,702 | ₩9,970 | ₩9,179 | ₩9,193 | -5.25% | 51.9만 |
| 2026.09.14–2026.09.18 | ₩10,774 | ₩11,377 | ₩9,340 | ₩9,836 | -8.71% | 121.6만 |
| 2026.09.08–2026.09.11 | ₩10,305 | ₩11,243 | ₩9,796 | ₩10,626 | +3.12% | 134.8만 |
| 2026.08.31–2026.09.04 | ₩9,675 | ₩10,265 | ₩9,139 | ₩10,198 | +5.40% | 56.5만 |
| 2026.08.24–2026.08.28 | ₩9,742 | ₩10,399 | ₩9,380 | ₩9,595 | -1.51% | 46.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,390 |
| ₩9,260 |
| ₩9,648 |
| -11.11% |
| 90만 |
| 2026.08.10–2026.08.14 | ₩8,027 | ₩10,975 | ₩7,437 | ₩10,707 | +33.39% | 133.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,839 | ₩8,281 | ₩7,692 | ₩8,040 | +2.56% | 21.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,705 | ₩8,322 | ₩7,518 | ₩7,759 | +0.70% | 37만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,777 | ₩9,059 | ₩7,571 | ₩7,598 | -13.44% | 33.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,554 | ₩10,117 | ₩8,844 | ₩8,858 | -7.29% | 37.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,737 | ₩10,251 | ₩8,523 | ₩9,514 | +8.90% | 66.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,665 | ₩8,978 | ₩7,410 | ₩8,724 | +13.81% | 73.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,456 | ₩8,777 | ₩7,410 | ₩7,491 | -11.41% | 166만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,179 | ₩9,554 | ₩7,853 | ₩8,456 | -7.88% | 45.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,992 | ₩9,487 | ₩8,724 | ₩8,978 | -0.15% | 34.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,291 | ₩11,363 | ₩8,911 | ₩8,965 | -12.89% | 55.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,715 | ₩10,720 | ₩9,715 | ₩10,291 | +5.93% | 37.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,246 | ₩10,251 | ₩9,246 | ₩9,715 | +5.07% | 49.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,533 | ₩10,720 | ₩8,040 | ₩9,286 | -11.83% | 107.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,291 | ₩10,988 | ₩9,769 | ₩10,533 | +2.34% | 64.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,648 | ₩10,439 | ₩9,353 | ₩10,238 | +6.11% | 55.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,286 | ₩9,983 | ₩8,911 | ₩9,715 | +4.62% | 57.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,000 | ₩10,037 | ₩8,000 | ₩9,528 | +19.10% | 65만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,965 | ₩9,085 | ₩7,946 | ₩8,161 | -8.97% | 83.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,719 | ₩9,849 | ₩7,705 | ₩8,884 | +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 | ₩7,759 | ₩8,415 | ₩7,276 | ₩7,437 | -4.15% | 99.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,067 | ₩8,402 | ₩7,370 | ₩7,665 | -4.98% | 165.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,898 | ₩12,422 | ₩8,174 | ₩8,188 | -7.98% | 152.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,871 | ₩9,648 | ₩8,590 | ₩9,139 | +3.02% | 51.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,246 | ₩9,420 | ₩8,509 | ₩9,072 | -1.88% | 69.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,452 | ₩10,881 | ₩8,603 | ₩9,327 | -10.77% | 107만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,583 | ₩12,583 | ₩10,050 | ₩10,452 | -16.93% | 93.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,730 | ₩12,958 | ₩12,248 | ₩12,623 | -0.84% | 61만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,677 | ₩12,837 | ₩11,564 | ₩12,717 | +0.32% | 51.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,650 | ₩13,682 | ₩12,382 | ₩12,636 | -0.11% | 63.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,347 | ₩13,869 | ₩12,194 | ₩12,703 | -4.82% | 68.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,110 | ₩14,325 | ₩12,636 | ₩13,333 | -5.51% | 67.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,807 | ₩15,209 | ₩13,936 | ₩14,325 | -3.26% | 41.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,924 | ₩16,924 | ₩14,606 | ₩14,754 | -12.83% | 34.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,715 | ₩17,996 | ₩16,415 | ₩16,737 | -5.52% | 43.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,228 | ₩17,943 | ₩15,946 | ₩17,568 | +8.26% | 25.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,464 | ₩16,857 | ₩14,807 | ₩16,563 | +7.11% | 25.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,053 | ₩17,313 | ₩14,794 | ₩15,464 | -3.67% | 44만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,398 | ₩18,519 | ₩15,343 | ₩16,053 | -12.75% | 56.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,891 | ₩21,963 | ₩16,254 | ₩17,876 | -14.43% | 75.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,296 | ₩20,904 | ₩18,626 | ₩20,596 | +6.74% | 61.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,715 | ₩19,524 | ₩17,715 | ₩18,908 | +6.73% | 28.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,733 | ₩19,470 | ₩17,112 | ₩17,420 | -7.01% | 47.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,578 | ₩20,757 | ₩18,251 | ₩18,385 | -6.09% | 17.4만 |
|---|