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 | ₩9,267 | ₩9,428 | ₩8,985 | ₩9,294 | +0.29% | 6.5만 |
| 2026.10.08 | ₩9,227 | ₩9,387 | ₩9,119 | ₩9,173 | -0.58% | 8.7만 |
| 2026.10.07 | ₩9,119 | ₩9,347 | ₩8,932 | ₩9,320 | +2.21% | 4.3만 |
| 2026.10.06 | ₩9,173 | ₩9,320 | ₩9,052 | ₩9,280 | +1.17% | 3.1만 |
| 2026.10.05 | ₩9,160 | ₩9,334 | ₩8,999 | ₩9,025 | -1.46% | 6만 |
| 2026.10.02 | ₩9,361 | ₩9,508 | ₩9,119 | ₩9,280 | -0.86% | 5.7만 |
| 2026.10.01 | ₩9,052 | ₩9,468 | ₩8,972 | ₩9,307 | +2.81% | 5.1만 |
| 2026.09.30 | ₩9,012 | ₩9,320 | ₩8,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,012 |
| 0.00% |
| 4.3만 |
| 2026.09.29 | ₩9,106 | ₩9,401 | ₩8,851 | ₩8,891 | -2.36% | 6만 |
|---|
| 2026.09.28 | ₩9,106 | ₩9,361 | ₩8,918 | ₩9,106 | 0.00% | 9.5만 |
|---|
| 2026.09.25 | ₩9,575 | ₩9,589 | ₩9,186 | ₩9,200 | -3.92% | 12만 |
|---|
| 2026.09.24 | ₩9,508 | ₩9,870 | ₩9,428 | ₩9,656 | +1.55% | 3.7만 |
|---|
| 2026.09.23 | ₩9,736 | ₩9,830 | ₩9,374 | ₩9,575 | -1.65% | 5.5만 |
|---|
| 2026.09.22 | ₩9,428 | ₩9,897 | ₩9,387 | ₩9,776 | +3.70% | 7.1만 |
|---|
| 2026.09.21 | ₩9,709 | ₩9,978 | ₩9,267 | ₩9,280 | -4.42% | 23.7만 |
|---|
| 2026.09.18 | ₩9,964 | ₩10,071 | ₩9,615 | ₩9,843 | -1.21% | 12.4만 |
|---|
| 2026.09.17 | ₩9,790 | ₩10,232 | ₩9,763 | ₩10,085 | +3.01% | 8.7만 |
|---|
| 2026.09.16 | ₩9,897 | ₩9,897 | ₩9,347 | ₩9,669 | -2.30% | 30.7만 |
|---|
| 2026.09.15 | ₩10,514 | ₩11,386 | ₩9,897 | ₩9,897 | -5.87% | 53.1만 |
|---|
| 2026.09.14 | ₩10,782 | ₩11,037 | ₩10,568 | ₩10,769 | -0.12% | 16.8만 |
|---|
| 2026.09.11 | ₩10,246 | ₩11,117 | ₩10,246 | ₩10,635 | +3.80% | 77.9만 |
|---|
| 2026.09.10 | ₩10,326 | ₩10,420 | ₩9,803 | ₩10,058 | -2.60% | 13.6만 |
|---|
| 2026.09.09 | ₩10,715 | ₩10,822 | ₩10,380 | ₩10,407 | -2.88% | 17.8만 |
|---|
| 2026.09.08 | ₩10,313 | ₩11,252 | ₩10,112 | ₩10,688 | +3.64% | 25.6만 |
|---|
| 2026.09.04 | ₩9,602 | ₩10,273 | ₩9,495 | ₩10,206 | +6.28% | 12.5만 |
|---|
| 2026.09.03 | ₩9,736 | ₩9,991 | ₩9,455 | ₩9,750 | +0.14% | 5.6만 |
|---|
| 2026.09.02 | ₩9,401 | ₩9,830 | ₩9,146 | ₩9,656 | +2.71% | 12.1만 |
|---|
| 2026.09.01 | ₩9,696 | ₩9,776 | ₩9,267 | ₩9,401 | -3.04% | 11.1만 |
|---|
| 2026.08.31 | ₩9,683 | ₩10,031 | ₩9,575 | ₩9,884 | +2.08% | 15.2만 |
|---|
| 2026.08.28 | ₩9,562 | ₩10,058 | ₩9,428 | ₩9,602 | +0.42% | 13.7만 |
|---|
| 2026.08.27 | ₩9,964 | ₩10,125 | ₩9,387 | ₩9,642 | -3.23% | 11.4만 |
|---|
| 2026.08.26 | ₩9,884 | ₩10,058 | ₩9,575 | ₩9,683 | -2.04% | 4.6만 |
|---|
| 2026.08.25 | ₩9,870 | ₩9,978 | ₩9,455 | ₩9,884 | +0.14% | 7.8만 |
|---|
| 2026.08.24 | ₩9,750 | ₩10,407 | ₩9,602 | ₩9,803 | +0.55% | 8.6만 |
|---|
| 2026.08.21 | ₩9,656 | ₩10,112 | ₩9,267 | ₩9,656 | 0.00% | 12.7만 |
|---|
| 2026.08.20 | ₩9,481 | ₩10,299 | ₩9,374 | ₩9,575 | +0.99% | 15만 |
|---|
| 2026.08.19 | ₩9,978 | ₩10,822 | ₩9,280 | ₩9,481 | -4.97% | 10.9만 |
|---|
| 2026.08.18 | ₩11,037 | ₩11,037 | ₩9,790 | ₩9,870 | -10.57% | 13만 |
|---|
| 2026.08.17 | ₩10,863 | ₩11,399 | ₩10,071 | ₩11,077 | +1.98% | 38.4만 |
|---|
| 2026.08.14 | ₩8,301 | ₩10,983 | ₩8,274 | ₩10,715 | +29.08% | 96.5만 |
|---|
| 2026.08.13 | ₩7,899 | ₩8,154 | ₩7,577 | ₩7,792 | -1.36% | 16.6만 |
|---|
| 2026.08.12 | ₩7,899 | ₩7,926 | ₩7,443 | ₩7,792 | -1.36% | 6.7만 |
|---|
| 2026.08.11 | ₩7,979 | ₩8,020 | ₩7,658 | ₩7,926 | -0.67% | 6.4만 |
|---|
| 2026.08.10 | ₩8,033 | ₩8,046 | ₩7,590 | ₩7,859 | -2.17% | 7.4만 |
|---|
| 2026.08.07 | ₩7,939 | ₩8,127 | ₩7,872 | ₩8,046 | +1.35% | 5.5만 |
|---|
| 2026.08.06 | ₩7,966 | ₩7,966 | ₩7,698 | ₩7,751 | -2.69% | 4만 |
|---|
| 2026.08.05 | ₩8,140 | ₩8,207 | ₩7,872 | ₩7,966 | -2.14% | 3.6만 |
|---|
| 2026.08.04 | ₩7,993 | ₩8,207 | ₩7,872 | ₩8,127 | +1.68% | 4.2만 |
|---|
| 2026.08.03 | ₩7,845 | ₩8,288 | ₩7,725 | ₩7,926 | +1.03% | 4.6만 |
|---|
| 2026.07.31 | ₩7,872 | ₩8,140 | ₩7,523 | ₩7,765 | -1.36% | 5.6만 |
|---|
| 2026.07.30 | ₩7,792 | ₩7,926 | ₩7,577 | ₩7,818 | +0.34% | 4만 |
|---|
| 2026.07.29 | ₩8,140 | ₩8,181 | ₩7,644 | ₩7,671 | -5.77% | 9.4만 |
|---|
| 2026.07.28 | ₩7,993 | ₩8,328 | ₩7,859 | ₩8,140 | +1.85% | 9.1만 |
|---|
| 2026.07.27 | ₩7,711 | ₩8,113 | ₩7,671 | ₩8,020 | +4.00% | 8.9만 |
|---|
| 2026.07.24 | ₩7,792 | ₩7,966 | ₩7,577 | ₩7,604 | -2.41% | 5.6만 |
|---|
| 2026.07.23 | ₩8,020 | ₩8,234 | ₩7,617 | ₩7,751 | -3.34% | 8.2만 |
|---|
| 2026.07.22 | ₩8,462 | ₩8,529 | ₩8,060 | ₩8,140 | -3.80% | 8.1만 |
|---|
| 2026.07.21 | ₩8,851 | ₩8,972 | ₩8,409 | ₩8,502 | -3.94% | 7.6만 |
|---|
| 2026.07.20 | ₩8,784 | ₩9,066 | ₩8,730 | ₩8,878 | +1.07% | 3.7만 |
|---|
| 2026.07.17 | ₩8,932 | ₩9,186 | ₩8,851 | ₩8,864 | -0.75% | 7.6만 |
|---|
| 2026.07.16 | ₩9,240 | ₩9,387 | ₩9,012 | ₩9,186 | -0.58% | 6.8만 |
|---|
| 2026.07.15 | ₩9,495 | ₩9,843 | ₩9,160 | ₩9,280 | -2.26% | 8.7만 |
|---|
| 2026.07.14 | ₩9,897 | ₩10,058 | ₩9,468 | ₩9,468 | -4.34% | 6.8만 |
|---|
| 2026.07.13 | ₩9,562 | ₩10,125 | ₩9,562 | ₩9,857 | +3.09% | 7.9만 |
|---|
| 2026.07.10 | ₩9,575 | ₩9,736 | ₩9,347 | ₩9,522 | -0.56% | 4.3만 |
|---|
| 2026.07.09 | ₩9,602 | ₩9,830 | ₩9,401 | ₩9,548 | -0.56% | 5.9만 |
|---|
| 2026.07.08 | ₩9,709 | ₩9,884 | ₩9,428 | ₩9,683 | -0.28% | 7.8만 |
|---|
| 2026.07.07 | ₩9,924 | ₩10,259 | ₩9,361 | ₩9,937 | +0.14% | 18.2만 |
|---|
| 2026.07.06 | ₩8,744 | ₩9,911 | ₩8,529 | ₩9,709 | +11.04% | 29.8만 |
|---|
| 2026.07.02 | ₩8,583 | ₩8,985 | ₩8,368 | ₩8,730 | +1.72% | 15.9만 |
|---|
| 2026.07.01 | ₩7,939 | ₩8,596 | ₩7,939 | ₩8,502 | +7.09% | 18.5만 |
|---|
| 2026.06.30 | ₩7,564 | ₩7,859 | ₩7,510 | ₩7,792 | +3.01% | 17.7만 |
|---|
| 2026.06.29 | ₩7,671 | ₩7,953 | ₩7,416 | ₩7,564 | -1.40% | 21.1만 |
|---|
| 2026.06.26 | ₩8,100 | ₩8,288 | ₩7,416 | ₩7,497 | -7.45% | 134.7만 |
|---|
| 2026.06.25 | ₩8,154 | ₩8,248 | ₩7,993 | ₩8,020 | -1.64% | 8.2만 |
|---|
| 2026.06.24 | ₩8,020 | ₩8,368 | ₩7,993 | ₩8,221 | +2.51% | 6.6만 |
|---|
| 2026.06.23 | ₩7,993 | ₩8,261 | ₩7,899 | ₩8,020 | +0.34% | 5.9만 |
|---|
| 2026.06.22 | ₩8,462 | ₩8,784 | ₩7,805 | ₩8,154 | -3.65% | 10.5만 |
|---|
| 2026.06.18 | ₩8,181 | ₩8,583 | ₩7,859 | ₩8,462 | +3.44% | 20.3만 |
|---|
| 2026.06.17 | ₩8,650 | ₩8,784 | ₩8,087 | ₩8,087 | -6.51% | 7.9만 |
|---|
| 2026.06.16 | ₩8,918 | ₩9,092 | ₩8,569 | ₩8,690 | -2.56% | 7.7만 |
|---|
| 2026.06.15 | ₩9,186 | ₩9,562 | ₩8,838 | ₩8,878 | -3.36% | 9.5만 |
|---|
| 2026.06.12 | ₩9,495 | ₩9,495 | ₩8,972 | ₩8,985 | -5.37% | 6.9만 |
|---|
| 2026.06.11 | ₩8,999 | ₩9,213 | ₩8,864 | ₩9,106 | +1.19% | 5.2만 |
|---|
| 2026.06.10 | ₩8,918 | ₩9,320 | ₩8,797 | ₩8,958 | +0.45% | 6.4만 |
|---|
| 2026.06.09 | ₩9,106 | ₩9,455 | ₩8,730 | ₩9,079 | -0.29% | 7.2만 |
|---|
| 2026.06.08 | ₩8,999 | ₩9,173 | ₩8,784 | ₩9,025 | +0.30% | 8.8만 |
|---|
| 2026.06.05 | ₩9,615 | ₩10,179 | ₩8,918 | ₩8,972 | -6.69% | 10.7만 |
|---|
| 2026.06.04 | ₩9,937 | ₩10,246 | ₩9,656 | ₩9,696 | -2.43% | 9.4만 |
|---|
| 2026.06.03 | ₩10,849 | ₩10,849 | ₩10,004 | ₩10,058 | -7.29% | 10.7만 |
|---|
| 2026.06.02 | ₩11,117 | ₩11,185 | ₩10,635 | ₩10,970 | -1.33% | 7.6만 |
|---|
| 2026.06.01 | ₩10,299 | ₩11,372 | ₩10,138 | ₩11,372 | +10.42% | 17.1만 |
|---|
| 2026.05.29 | ₩10,340 | ₩10,729 | ₩9,937 | ₩10,299 | -0.39% | 11.3만 |
|---|
| 2026.05.28 | ₩10,004 | ₩10,393 | ₩9,924 | ₩10,299 | +2.95% | 9.8만 |
|---|
| 2026.05.27 | ₩10,031 | ₩10,246 | ₩9,857 | ₩10,031 | 0.00% | 7.9만 |
|---|
| 2026.05.26 | ₩9,723 | ₩10,192 | ₩9,723 | ₩10,085 | +3.72% | 8.1만 |
|---|
| 2026.05.22 | ₩9,736 | ₩10,259 | ₩9,669 | ₩9,723 | -0.14% | 8.4만 |
|---|
| 2026.05.21 | ₩9,884 | ₩9,937 | ₩9,629 | ₩9,763 | -1.22% | 8.3만 |
|---|
| 2026.05.20 | ₩9,642 | ₩10,165 | ₩9,575 | ₩9,937 | +3.06% | 8.3만 |
|---|
| 2026.05.19 | ₩9,750 | ₩10,246 | ₩9,589 | ₩9,709 | -0.41% | 11.7만 |
|---|
| 2026.05.18 | ₩9,253 | ₩9,790 | ₩9,253 | ₩9,736 | +5.22% | 12.6만 |
|---|
| 2026.05.15 | ₩9,387 | ₩9,830 | ₩9,253 | ₩9,294 | -1.00% | 12.4만 |
|---|
| 2026.05.14 | ₩8,811 | ₩9,843 | ₩8,046 | ₩9,602 | +8.98% | 28.1만 |
|---|
| 2026.05.13 | ₩10,366 | ₩10,366 | ₩9,052 | ₩9,629 | -7.12% | 24.1만 |
|---|
| 2026.05.12 | ₩10,273 | ₩10,729 | ₩10,045 | ₩10,165 | -1.04% | 32.4만 |
|---|
| 2026.05.11 | ₩10,541 | ₩10,594 | ₩10,232 | ₩10,313 | -2.16% | 10.3만 |
|---|
| 2026.05.08 | ₩10,782 | ₩10,782 | ₩10,326 | ₩10,541 | -2.24% | 7.6만 |
|---|
| 2026.05.07 | ₩10,299 | ₩10,997 | ₩10,299 | ₩10,849 | +5.34% | 12.5만 |
|---|
| 2026.05.06 | ₩10,206 | ₩10,340 | ₩9,776 | ₩10,273 | +0.66% | 11.7만 |
|---|
| 2026.05.05 | ₩10,501 | ₩10,501 | ₩9,803 | ₩10,112 | -3.70% | 19.7만 |
|---|
| 2026.05.04 | ₩10,299 | ₩10,822 | ₩10,286 | ₩10,501 | +1.95% | 13.1만 |
|---|
| 2026.05.01 | ₩9,629 | ₩10,447 | ₩9,602 | ₩10,246 | +6.41% | 16.9만 |
|---|
| 2026.04.30 | ₩9,790 | ₩9,991 | ₩9,455 | ₩9,602 | -1.92% | 8만 |
|---|
| 2026.04.29 | ₩9,589 | ₩9,763 | ₩9,468 | ₩9,750 | +1.68% | 8.7만 |
|---|
| 2026.04.28 | ₩9,723 | ₩9,803 | ₩9,361 | ₩9,589 | -1.38% | 13.8만 |
|---|
| 2026.04.27 | ₩9,656 | ₩10,031 | ₩9,548 | ₩9,763 | +1.11% | 8.2만 |
|---|
| 2026.04.24 | ₩9,294 | ₩9,817 | ₩9,267 | ₩9,723 | +4.62% | 13만 |
|---|
| 2026.04.23 | ₩9,387 | ₩9,522 | ₩8,918 | ₩9,253 | -1.43% | 9.7만 |
|---|
| 2026.04.22 | ₩9,414 | ₩9,575 | ₩9,186 | ₩9,562 | +1.57% | 14.4만 |
|---|
| 2026.04.21 | ₩9,656 | ₩9,991 | ₩9,213 | ₩9,240 | -4.31% | 11.4만 |
|---|
| 2026.04.20 | ₩9,294 | ₩9,817 | ₩9,294 | ₩9,669 | +4.04% | 9.1만 |
|---|
| 2026.04.17 | ₩9,709 | ₩10,045 | ₩9,428 | ₩9,535 | -1.80% | 14.7만 |
|---|
| 2026.04.16 | ₩9,387 | ₩9,602 | ₩9,173 | ₩9,441 | +0.57% | 12.9만 |
|---|
| 2026.04.15 | ₩8,891 | ₩9,387 | ₩8,797 | ₩9,347 | +5.13% | 14.6만 |
|---|
| 2026.04.14 | ₩8,596 | ₩9,052 | ₩8,476 | ₩8,797 | +2.34% | 11.3만 |
|---|
| 2026.04.13 | ₩8,006 | ₩8,543 | ₩8,006 | ₩8,462 | +5.70% | 11.5만 |
|---|
| 2026.04.10 | ₩8,207 | ₩8,395 | ₩7,953 | ₩8,167 | -0.49% | 14만 |
|---|
| 2026.04.09 | ₩8,449 | ₩8,543 | ₩7,993 | ₩8,234 | -2.54% | 17.3만 |
|---|
| 2026.04.08 | ₩8,690 | ₩9,092 | ₩8,368 | ₩8,556 | -1.54% | 12.7만 |
|---|
| 2026.04.07 | ₩8,261 | ₩8,636 | ₩8,181 | ₩8,368 | +1.30% | 12.5만 |
|---|
| 2026.04.06 | ₩8,972 | ₩8,972 | ₩8,261 | ₩8,382 | -6.58% | 27.4만 |
|---|
| 2026.04.02 | ₩9,066 | ₩9,119 | ₩8,113 | ₩8,891 | -1.92% | 28.7만 |
|---|
| 2026.04.01 | ₩8,583 | ₩9,857 | ₩8,583 | ₩9,320 | +8.59% | 85.7만 |
|---|
| 2026.03.31 | ₩7,966 | ₩8,704 | ₩7,845 | ₩8,543 | +7.24% | 28.5만 |
|---|
| 2026.03.30 | ₩7,725 | ₩8,087 | ₩7,711 | ₩7,792 | +0.87% | 13.8만 |
|---|
| 2026.03.27 | ₩7,644 | ₩7,979 | ₩7,443 | ₩7,658 | +0.18% | 14.5만 |
|---|
| 2026.03.26 | ₩7,523 | ₩8,127 | ₩7,456 | ₩7,845 | +4.28% | 15.9만 |
|---|
| 2026.03.25 | ₩7,443 | ₩7,644 | ₩7,121 | ₩7,590 | +1.98% | 21.5만 |
|---|
| 2026.03.24 | ₩7,577 | ₩7,590 | ₩7,188 | ₩7,242 | -4.42% | 15만 |
|---|
| 2026.03.23 | ₩7,523 | ₩7,845 | ₩7,403 | ₩7,604 | +1.07% | 20.1만 |
|---|
| 2026.03.20 | ₩7,550 | ₩7,577 | ₩7,282 | ₩7,443 | -1.42% | 22.9만 |
|---|
| 2026.03.19 | ₩7,698 | ₩7,778 | ₩7,510 | ₩7,590 | -1.39% | 15.9만 |
|---|
| 2026.03.18 | ₩8,261 | ₩8,368 | ₩7,577 | ₩7,778 | -5.84% | 26.7만 |
|---|
| 2026.03.17 | ₩8,046 | ₩8,422 | ₩7,805 | ₩7,899 | -1.83% | 14만 |
|---|
| 2026.03.16 | ₩7,765 | ₩8,073 | ₩7,456 | ₩7,979 | +2.76% | 20.3만 |
|---|
| 2026.03.13 | ₩7,926 | ₩8,194 | ₩7,590 | ₩7,671 | -3.21% | 33.9만 |
|---|
| 2026.03.12 | ₩7,711 | ₩7,926 | ₩7,376 | ₩7,403 | -4.00% | 23.7만 |
|---|
| 2026.03.11 | ₩8,167 | ₩8,261 | ₩7,590 | ₩7,885 | -3.45% | 30.2만 |
|---|
| 2026.03.10 | ₩7,953 | ₩8,181 | ₩7,443 | ₩8,087 | +1.69% | 43.6만 |
|---|
| 2026.03.09 | ₩8,073 | ₩8,409 | ₩7,537 | ₩7,845 | -2.82% | 34.1만 |
|---|
| 2026.03.06 | ₩9,884 | ₩10,179 | ₩8,181 | ₩8,194 | -17.10% | 71.2만 |
|---|
| 2026.03.05 | ₩10,970 | ₩12,432 | ₩10,487 | ₩10,554 | -3.79% | 56.9만 |
|---|
| 2026.03.04 | ₩9,951 | ₩10,393 | ₩9,723 | ₩10,286 | +3.37% | 9만 |
|---|
| 2026.03.03 | ₩9,253 | ₩10,098 | ₩9,227 | ₩9,857 | +6.52% | 9.3만 |
|---|
| 2026.03.02 | ₩8,905 | ₩9,495 | ₩8,905 | ₩9,441 | +6.02% | 5.8만 |
|---|
| 2026.02.27 | ₩9,213 | ₩9,307 | ₩9,052 | ₩9,146 | -0.73% | 8.9만 |
|---|
| 2026.02.26 | ₩9,441 | ₩9,656 | ₩9,186 | ₩9,441 | 0.00% | 5.6만 |
|---|
| 2026.02.25 | ₩9,267 | ₩9,656 | ₩9,012 | ₩9,441 | +1.88% | 13.3만 |
|---|
| 2026.02.24 | ₩8,704 | ₩9,387 | ₩8,704 | ₩9,240 | +6.16% | 10만 |
|---|
| 2026.02.23 | ₩8,878 | ₩9,025 | ₩8,596 | ₩8,797 | -0.91% | 13.8만 |
|---|
| 2026.02.20 | ₩8,918 | ₩9,428 | ₩8,918 | ₩9,079 | +1.80% | 10.4만 |
|---|
| 2026.02.19 | ₩8,932 | ₩9,320 | ₩8,918 | ₩8,985 | +0.60% | 9.4만 |
|---|
| 2026.02.18 | ₩8,891 | ₩9,294 | ₩8,784 | ₩8,985 | +1.06% | 18.6만 |
|---|
| 2026.02.17 | ₩9,253 | ₩9,307 | ₩8,516 | ₩8,932 | -3.48% | 30.9만 |
|---|
| 2026.02.13 | ₩8,972 | ₩9,468 | ₩8,945 | ₩9,334 | +4.04% | 16.8만 |
|---|
| 2026.02.12 | ₩9,441 | ₩9,495 | ₩8,610 | ₩8,905 | -5.68% | 21.7만 |
|---|
| 2026.02.11 | ₩10,125 | ₩10,125 | ₩9,253 | ₩9,387 | -7.28% | 25.6만 |
|---|
| 2026.02.10 | ₩10,796 | ₩10,836 | ₩10,031 | ₩10,058 | -6.83% | 22.4만 |
|---|
| 2026.02.09 | ₩10,460 | ₩10,889 | ₩10,004 | ₩10,822 | +3.46% | 20.5만 |
|---|
| 2026.02.06 | ₩10,434 | ₩10,822 | ₩10,179 | ₩10,460 | +0.26% | 25.1만 |
|---|
| 2026.02.05 | ₩10,957 | ₩10,970 | ₩10,058 | ₩10,152 | -7.34% | 27.5만 |
|---|
| 2026.02.04 | ₩11,238 | ₩11,359 | ₩10,742 | ₩11,131 | -0.95% | 11.5만 |
|---|
| 2026.02.03 | ₩12,177 | ₩12,177 | ₩10,849 | ₩11,292 | -7.27% | 19만 |
|---|
| 2026.02.02 | ₩12,593 | ₩12,593 | ₩12,070 | ₩12,150 | -3.51% | 10.5만 |
|---|
| 2026.01.30 | ₩12,378 | ₩12,740 | ₩12,378 | ₩12,633 | +2.06% | 10만 |
|---|
| 2026.01.29 | ₩12,566 | ₩12,673 | ₩12,257 | ₩12,579 | +0.11% | 16.2만 |
|---|
| 2026.01.28 | ₩12,767 | ₩12,874 | ₩12,512 | ₩12,579 | -1.47% | 10.4만 |
|---|
| 2026.01.27 | ₩12,499 | ₩12,807 | ₩12,472 | ₩12,713 | +1.72% | 12.6만 |
|---|
| 2026.01.26 | ₩12,740 | ₩12,968 | ₩12,539 | ₩12,687 | -0.42% | 11.8만 |
|---|
| 2026.01.23 | ₩12,405 | ₩12,847 | ₩12,311 | ₩12,727 | +2.59% | 11.3만 |
|---|
| 2026.01.22 | ₩12,096 | ₩12,660 | ₩12,096 | ₩12,378 | +2.33% | 7.4만 |
|---|
| 2026.01.21 | ₩12,257 | ₩12,418 | ₩11,573 | ₩11,922 | -2.74% | 19.3만 |
|---|
| 2026.01.20 | ₩12,687 | ₩12,847 | ₩12,110 | ₩12,110 | -4.55% | 13.2만 |
|---|
| 2026.01.16 | ₩13,008 | ₩13,357 | ₩12,646 | ₩12,646 | -2.78% | 20.2만 |
|---|
| 2026.01.15 | ₩12,888 | ₩13,357 | ₩12,888 | ₩12,955 | +0.52% | 10.3만 |
|---|
| 2026.01.14 | ₩13,438 | ₩13,438 | ₩12,391 | ₩12,821 | -4.59% | 13.4만 |
|---|
| 2026.01.13 | ₩12,807 | ₩13,692 | ₩12,445 | ₩13,397 | +4.61% | 11.9만 |
|---|
| 2026.01.12 | ₩12,660 | ₩12,754 | ₩12,432 | ₩12,673 | +0.11% | 8만 |
|---|
| 2026.01.09 | ₩12,579 | ₩12,888 | ₩12,204 | ₩12,713 | +1.07% | 9.7만 |
|---|
| 2026.01.08 | ₩12,928 | ₩13,169 | ₩12,432 | ₩12,552 | -2.90% | 8.5만 |
|---|
| 2026.01.07 | ₩13,089 | ₩13,411 | ₩12,888 | ₩12,928 | -1.23% | 11.5만 |
|---|
| 2026.01.06 | ₩13,424 | ₩13,478 | ₩12,968 | ₩13,102 | -2.40% | 20.1만 |
|---|
| 2026.01.05 | ₩13,357 | ₩13,880 | ₩13,236 | ₩13,357 | 0.00% | 18.8만 |
|---|
| 2026.01.02 | ₩13,572 | ₩13,746 | ₩12,646 | ₩13,344 | -1.68% | 18만 |
|---|
| 2025.12.31 | ₩13,880 | ₩13,934 | ₩13,344 | ₩13,397 | -3.48% | 26.6만 |
|---|
| 2025.12.30 | ₩13,853 | ₩14,041 | ₩13,719 | ₩13,759 | -0.68% | 11.4만 |
|---|
| 2025.12.29 | ₩14,121 | ₩14,336 | ₩13,813 | ₩13,853 | -1.90% | 11.5만 |
|---|
| 2025.12.26 | ₩14,430 | ₩14,537 | ₩13,961 | ₩14,336 | -0.65% | 11.6만 |
|---|
| 2025.12.24 | ₩14,403 | ₩14,564 | ₩14,229 | ₩14,430 | +0.19% | 3.1만 |
|---|
| 2025.12.23 | ₩14,457 | ₩14,510 | ₩13,947 | ₩14,470 | +0.09% | 11.4만 |
|---|
| 2025.12.22 | ₩14,819 | ₩15,221 | ₩14,403 | ₩14,457 | -2.44% | 15.5만 |
|---|
| 2025.12.19 | ₩15,516 | ₩15,758 | ₩14,618 | ₩14,765 | -4.84% | 10.5만 |
|---|
| 2025.12.18 | ₩15,811 | ₩16,120 | ₩15,463 | ₩15,503 | -1.95% | 5만 |
|---|
| 2025.12.17 | ₩16,160 | ₩16,428 | ₩15,543 | ₩15,570 | -3.65% | 4.3만 |
|---|
| 2025.12.16 | ₩16,026 | ₩16,415 | ₩15,677 | ₩16,187 | +1.00% | 7.8만 |
|---|
| 2025.12.15 | ₩16,938 | ₩16,938 | ₩16,053 | ₩16,093 | -4.99% | 6.6만 |
|---|
| 2025.12.12 | ₩16,951 | ₩17,032 | ₩16,482 | ₩16,750 | -1.19% | 6.2만 |
|---|
| 2025.12.11 | ₩16,978 | ₩17,420 | ₩16,428 | ₩16,897 | -0.47% | 8.9만 |
|---|
| 2025.12.10 | ₩17,420 | ₩17,662 | ₩16,790 | ₩17,139 | -1.62% | 13.4만 |
|---|
| 2025.12.09 | ₩17,340 | ₩18,011 | ₩17,152 | ₩17,300 | -0.23% | 7만 |
|---|
| 2025.12.08 | ₩17,729 | ₩17,930 | ₩17,246 | ₩17,313 | -2.34% | 8.2만 |
|---|
| 2025.12.05 | ₩17,501 | ₩17,957 | ₩17,327 | ₩17,581 | +0.46% | 3.8만 |
|---|
| 2025.12.04 | ₩16,777 | ₩17,488 | ₩16,763 | ₩17,461 | +4.08% | 7만 |
|---|
| 2025.12.03 | ₩16,562 | ₩16,897 | ₩16,026 | ₩16,897 | +2.02% | 5.3만 |
|---|
| 2025.12.02 | ₩16,348 | ₩16,643 | ₩16,133 | ₩16,442 | +0.57% | 4만 |
|---|
| 2025.12.01 | ₩16,240 | ₩16,884 | ₩15,959 | ₩16,240 | 0.00% | 5.8만 |
|---|
| 2025.11.28 | ₩16,549 | ₩16,871 | ₩16,321 | ₩16,576 | +0.16% | 3.3만 |
|---|
| 2025.11.26 | ₩16,227 | ₩16,535 | ₩16,012 | ₩16,442 | +1.32% | 5.4만 |
|---|
| 2025.11.25 | ₩15,664 | ₩16,361 | ₩15,422 | ₩16,267 | +3.85% | 6.4만 |
|---|
| 2025.11.24 | ₩15,476 | ₩15,878 | ₩14,819 | ₩15,623 | +0.95% | 10만 |
|---|
| 2025.11.21 | ₩15,154 | ₩15,610 | ₩14,805 | ₩15,476 | +2.12% | 11.8만 |
|---|
| 2025.11.20 | ₩16,120 | ₩17,327 | ₩15,181 | ₩15,194 | -5.74% | 6.6만 |
|---|
| 2025.11.19 | ₩15,932 | ₩16,079 | ₩15,395 | ₩15,650 | -1.77% | 4.4만 |
|---|
| 2025.11.18 | ₩15,610 | ₩15,999 | ₩15,141 | ₩15,878 | +1.72% | 13.8만 |
|---|
| 2025.11.17 | ₩16,066 | ₩16,066 | ₩15,395 | ₩15,623 | -2.75% | 7.4만 |
|---|
| 2025.11.14 | ₩15,543 | ₩16,146 | ₩15,355 | ₩16,066 | +3.36% | 10.7만 |
|---|
| 2025.11.13 | ₩16,683 | ₩16,884 | ₩15,664 | ₩15,825 | -5.14% | 12.9만 |
|---|
| 2025.11.12 | ₩17,380 | ₩17,447 | ₩16,509 | ₩16,924 | -2.62% | 10.1만 |
|---|
| 2025.11.11 | ₩17,206 | ₩17,206 | ₩16,482 | ₩16,589 | -3.59% | 12.4만 |
|---|
| 2025.11.10 | ₩18,413 | ₩18,534 | ₩16,777 | ₩17,394 | -5.54% | 10.1만 |
|---|
| 2025.11.07 | ₩17,850 | ₩17,917 | ₩16,267 | ₩17,890 | +0.23% | 19.6만 |
|---|
| 2025.11.06 | ₩19,311 | ₩19,311 | ₩17,903 | ₩18,078 | -6.39% | 9.5만 |
|---|
| 2025.11.05 | ₩19,110 | ₩19,888 | ₩18,158 | ₩19,352 | +1.26% | 18.2만 |
|---|
| 2025.11.04 | ₩20,116 | ₩20,545 | ₩19,016 | ₩19,097 | -5.07% | 13만 |
|---|
| 2025.11.03 | ₩20,907 | ₩21,980 | ₩20,384 | ₩20,451 | -2.18% | 15.2만 |
|---|
| 2025.10.31 | ₩19,901 | ₩20,921 | ₩19,673 | ₩20,612 | +3.57% | 18.5만 |
|---|
| 2025.10.30 | ₩18,963 | ₩20,760 | ₩18,762 | ₩19,901 | +4.95% | 16만 |
|---|
| 2025.10.29 | ₩19,365 | ₩19,781 | ₩18,869 | ₩19,003 | -1.87% | 8.5만 |
|---|
| 2025.10.28 | ₩18,963 | ₩20,103 | ₩18,721 | ₩19,419 | +2.40% | 11.2만 |
|---|
| 2025.10.27 | ₩19,311 | ₩19,486 | ₩18,641 | ₩19,137 | -0.90% | 7.5만 |
|---|
| 2025.10.24 | ₩19,043 | ₩19,539 | ₩18,855 | ₩18,922 | -0.63% | 4.8만 |
|---|
| 2025.10.23 | ₩18,118 | ₩19,352 | ₩18,118 | ₩18,829 | +3.92% | 7.2만 |
|---|
| 2025.10.22 | ₩18,399 | ₩18,534 | ₩17,729 | ₩18,118 | -1.53% | 4.2만 |
|---|
| 2025.10.21 | ₩18,373 | ₩18,681 | ₩17,984 | ₩18,467 | +0.51% | 5.4만 |
|---|
| 2025.10.20 | ₩17,729 | ₩18,453 | ₩17,729 | ₩18,373 | +3.63% | 6.6만 |
|---|
| 2025.10.17 | ₩17,662 | ₩17,930 | ₩17,125 | ₩17,434 | -1.29% | 6.9만 |
|---|
| 2025.10.16 | ₩19,043 | ₩19,218 | ₩17,394 | ₩17,823 | -6.41% | 12.4만 |
|---|
| 2025.10.15 | ₩19,446 | ₩19,446 | ₩18,467 | ₩18,936 | -2.62% | 14.2만 |
|---|
| 2025.10.14 | ₩18,399 | ₩19,083 | ₩18,185 | ₩18,909 | +2.77% | 8만 |
|---|
| 2025.10.13 | ₩18,748 | ₩19,486 | ₩18,520 | ₩18,909 | +0.86% | 5.8만 |
|---|
| 2025.10.10 | ₩19,593 | ₩20,773 | ₩18,265 | ₩18,399 | -6.09% | 17.4만 |
|---|