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 | ₩9,260 | ₩9,420 | ₩8,978 | ₩9,286 | +0.29% | 6.5만 |
| 2026.10.08 | ₩9,219 | ₩9,380 | ₩9,112 | ₩9,166 | -0.58% | 8.7만 |
| 2026.10.07 | ₩9,112 | ₩9,340 | ₩8,925 | ₩9,313 | +2.21% | 4.3만 |
| 2026.10.06 | ₩9,166 | ₩9,313 | ₩9,045 | ₩9,273 | +1.17% | 3.1만 |
| 2026.10.05 | ₩9,152 | ₩9,327 | ₩8,992 | ₩9,018 | -1.46% | 6만 |
| 2026.10.02 | ₩9,353 | ₩9,501 | ₩9,112 | ₩9,273 | -0.86% | 5.7만 |
| 2026.10.01 | ₩9,045 | ₩9,461 | ₩8,965 | ₩9,300 | +2.81% | 5.1만 |
| 2026.09.30 | ₩9,005 | ₩9,313 | ₩8,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,005 |
| 0.00% |
| 4.3만 |
| 2026.09.29 | ₩9,099 | ₩9,394 | ₩8,844 | ₩8,884 | -2.36% | 6만 |
|---|
| 2026.09.28 | ₩9,099 | ₩9,353 | ₩8,911 | ₩9,099 | 0.00% | 9.5만 |
|---|
| 2026.09.25 | ₩9,568 | ₩9,581 | ₩9,179 | ₩9,193 | -3.92% | 12만 |
|---|
| 2026.09.24 | ₩9,501 | ₩9,863 | ₩9,420 | ₩9,648 | +1.55% | 3.7만 |
|---|
| 2026.09.23 | ₩9,729 | ₩9,822 | ₩9,367 | ₩9,568 | -1.65% | 5.5만 |
|---|
| 2026.09.22 | ₩9,420 | ₩9,889 | ₩9,380 | ₩9,769 | +3.70% | 7.1만 |
|---|
| 2026.09.21 | ₩9,702 | ₩9,970 | ₩9,260 | ₩9,273 | -4.42% | 23.7만 |
|---|
| 2026.09.18 | ₩9,956 | ₩10,064 | ₩9,608 | ₩9,836 | -1.21% | 12.4만 |
|---|
| 2026.09.17 | ₩9,782 | ₩10,224 | ₩9,755 | ₩10,077 | +3.01% | 8.7만 |
|---|
| 2026.09.16 | ₩9,889 | ₩9,889 | ₩9,340 | ₩9,662 | -2.30% | 30.7만 |
|---|
| 2026.09.15 | ₩10,506 | ₩11,377 | ₩9,889 | ₩9,889 | -5.87% | 53.1만 |
|---|
| 2026.09.14 | ₩10,774 | ₩11,028 | ₩10,559 | ₩10,760 | -0.12% | 16.8만 |
|---|
| 2026.09.11 | ₩10,238 | ₩11,109 | ₩10,238 | ₩10,626 | +3.80% | 77.9만 |
|---|
| 2026.09.10 | ₩10,318 | ₩10,412 | ₩9,796 | ₩10,050 | -2.60% | 13.6만 |
|---|
| 2026.09.09 | ₩10,707 | ₩10,814 | ₩10,372 | ₩10,399 | -2.88% | 17.8만 |
|---|
| 2026.09.08 | ₩10,305 | ₩11,243 | ₩10,104 | ₩10,680 | +3.64% | 25.6만 |
|---|
| 2026.09.04 | ₩9,595 | ₩10,265 | ₩9,487 | ₩10,198 | +6.28% | 12.5만 |
|---|
| 2026.09.03 | ₩9,729 | ₩9,983 | ₩9,447 | ₩9,742 | +0.14% | 5.6만 |
|---|
| 2026.09.02 | ₩9,394 | ₩9,822 | ₩9,139 | ₩9,648 | +2.71% | 12.1만 |
|---|
| 2026.09.01 | ₩9,688 | ₩9,769 | ₩9,260 | ₩9,394 | -3.04% | 11.1만 |
|---|
| 2026.08.31 | ₩9,675 | ₩10,023 | ₩9,568 | ₩9,876 | +2.08% | 15.2만 |
|---|
| 2026.08.28 | ₩9,554 | ₩10,050 | ₩9,420 | ₩9,595 | +0.42% | 13.7만 |
|---|
| 2026.08.27 | ₩9,956 | ₩10,117 | ₩9,380 | ₩9,635 | -3.23% | 11.4만 |
|---|
| 2026.08.26 | ₩9,876 | ₩10,050 | ₩9,568 | ₩9,675 | -2.04% | 4.6만 |
|---|
| 2026.08.25 | ₩9,863 | ₩9,970 | ₩9,447 | ₩9,876 | +0.14% | 7.8만 |
|---|
| 2026.08.24 | ₩9,742 | ₩10,399 | ₩9,595 | ₩9,796 | +0.55% | 8.6만 |
|---|
| 2026.08.21 | ₩9,648 | ₩10,104 | ₩9,260 | ₩9,648 | 0.00% | 12.7만 |
|---|
| 2026.08.20 | ₩9,474 | ₩10,291 | ₩9,367 | ₩9,568 | +0.99% | 15만 |
|---|
| 2026.08.19 | ₩9,970 | ₩10,814 | ₩9,273 | ₩9,474 | -4.97% | 10.9만 |
|---|
| 2026.08.18 | ₩11,028 | ₩11,028 | ₩9,782 | ₩9,863 | -10.57% | 13만 |
|---|
| 2026.08.17 | ₩10,854 | ₩11,390 | ₩10,064 | ₩11,069 | +1.98% | 38.4만 |
|---|
| 2026.08.14 | ₩8,295 | ₩10,975 | ₩8,268 | ₩10,707 | +29.08% | 96.5만 |
|---|
| 2026.08.13 | ₩7,893 | ₩8,147 | ₩7,571 | ₩7,786 | -1.36% | 16.6만 |
|---|
| 2026.08.12 | ₩7,893 | ₩7,920 | ₩7,437 | ₩7,786 | -1.36% | 6.7만 |
|---|
| 2026.08.11 | ₩7,973 | ₩8,013 | ₩7,652 | ₩7,920 | -0.67% | 6.4만 |
|---|
| 2026.08.10 | ₩8,027 | ₩8,040 | ₩7,585 | ₩7,853 | -2.17% | 7.4만 |
|---|
| 2026.08.07 | ₩7,933 | ₩8,121 | ₩7,866 | ₩8,040 | +1.35% | 5.5만 |
|---|
| 2026.08.06 | ₩7,960 | ₩7,960 | ₩7,692 | ₩7,745 | -2.69% | 4만 |
|---|
| 2026.08.05 | ₩8,134 | ₩8,201 | ₩7,866 | ₩7,960 | -2.14% | 3.6만 |
|---|
| 2026.08.04 | ₩7,987 | ₩8,201 | ₩7,866 | ₩8,121 | +1.68% | 4.2만 |
|---|
| 2026.08.03 | ₩7,839 | ₩8,281 | ₩7,719 | ₩7,920 | +1.03% | 4.6만 |
|---|
| 2026.07.31 | ₩7,866 | ₩8,134 | ₩7,518 | ₩7,759 | -1.36% | 5.6만 |
|---|
| 2026.07.30 | ₩7,786 | ₩7,920 | ₩7,571 | ₩7,812 | +0.34% | 4만 |
|---|
| 2026.07.29 | ₩8,134 | ₩8,174 | ₩7,638 | ₩7,665 | -5.77% | 9.4만 |
|---|
| 2026.07.28 | ₩7,987 | ₩8,322 | ₩7,853 | ₩8,134 | +1.85% | 9.1만 |
|---|
| 2026.07.27 | ₩7,705 | ₩8,107 | ₩7,665 | ₩8,013 | +4.00% | 8.9만 |
|---|
| 2026.07.24 | ₩7,786 | ₩7,960 | ₩7,571 | ₩7,598 | -2.41% | 5.6만 |
|---|
| 2026.07.23 | ₩8,013 | ₩8,228 | ₩7,611 | ₩7,745 | -3.34% | 8.2만 |
|---|
| 2026.07.22 | ₩8,456 | ₩8,523 | ₩8,054 | ₩8,134 | -3.80% | 8.1만 |
|---|
| 2026.07.21 | ₩8,844 | ₩8,965 | ₩8,402 | ₩8,496 | -3.94% | 7.6만 |
|---|
| 2026.07.20 | ₩8,777 | ₩9,059 | ₩8,724 | ₩8,871 | +1.07% | 3.7만 |
|---|
| 2026.07.17 | ₩8,925 | ₩9,179 | ₩8,844 | ₩8,858 | -0.75% | 7.6만 |
|---|
| 2026.07.16 | ₩9,233 | ₩9,380 | ₩9,005 | ₩9,179 | -0.58% | 6.8만 |
|---|
| 2026.07.15 | ₩9,487 | ₩9,836 | ₩9,152 | ₩9,273 | -2.26% | 8.7만 |
|---|
| 2026.07.14 | ₩9,889 | ₩10,050 | ₩9,461 | ₩9,461 | -4.34% | 6.8만 |
|---|
| 2026.07.13 | ₩9,554 | ₩10,117 | ₩9,554 | ₩9,849 | +3.09% | 7.9만 |
|---|
| 2026.07.10 | ₩9,568 | ₩9,729 | ₩9,340 | ₩9,514 | -0.56% | 4.3만 |
|---|
| 2026.07.09 | ₩9,595 | ₩9,822 | ₩9,394 | ₩9,541 | -0.56% | 5.9만 |
|---|
| 2026.07.08 | ₩9,702 | ₩9,876 | ₩9,420 | ₩9,675 | -0.28% | 7.8만 |
|---|
| 2026.07.07 | ₩9,916 | ₩10,251 | ₩9,353 | ₩9,930 | +0.14% | 18.2만 |
|---|
| 2026.07.06 | ₩8,737 | ₩9,903 | ₩8,523 | ₩9,702 | +11.04% | 29.8만 |
|---|
| 2026.07.02 | ₩8,576 | ₩8,978 | ₩8,362 | ₩8,724 | +1.72% | 15.9만 |
|---|
| 2026.07.01 | ₩7,933 | ₩8,590 | ₩7,933 | ₩8,496 | +7.09% | 18.5만 |
|---|
| 2026.06.30 | ₩7,558 | ₩7,853 | ₩7,504 | ₩7,786 | +3.01% | 17.7만 |
|---|
| 2026.06.29 | ₩7,665 | ₩7,946 | ₩7,410 | ₩7,558 | -1.40% | 21.1만 |
|---|
| 2026.06.26 | ₩8,094 | ₩8,281 | ₩7,410 | ₩7,491 | -7.45% | 134.7만 |
|---|
| 2026.06.25 | ₩8,147 | ₩8,241 | ₩7,987 | ₩8,013 | -1.64% | 8.2만 |
|---|
| 2026.06.24 | ₩8,013 | ₩8,362 | ₩7,987 | ₩8,214 | +2.51% | 6.6만 |
|---|
| 2026.06.23 | ₩7,987 | ₩8,255 | ₩7,893 | ₩8,013 | +0.34% | 5.9만 |
|---|
| 2026.06.22 | ₩8,456 | ₩8,777 | ₩7,799 | ₩8,147 | -3.65% | 10.5만 |
|---|
| 2026.06.18 | ₩8,174 | ₩8,576 | ₩7,853 | ₩8,456 | +3.44% | 20.3만 |
|---|
| 2026.06.17 | ₩8,643 | ₩8,777 | ₩8,080 | ₩8,080 | -6.51% | 7.9만 |
|---|
| 2026.06.16 | ₩8,911 | ₩9,085 | ₩8,563 | ₩8,683 | -2.56% | 7.7만 |
|---|
| 2026.06.15 | ₩9,179 | ₩9,554 | ₩8,831 | ₩8,871 | -3.36% | 9.5만 |
|---|
| 2026.06.12 | ₩9,487 | ₩9,487 | ₩8,965 | ₩8,978 | -5.37% | 6.9만 |
|---|
| 2026.06.11 | ₩8,992 | ₩9,206 | ₩8,858 | ₩9,099 | +1.19% | 5.2만 |
|---|
| 2026.06.10 | ₩8,911 | ₩9,313 | ₩8,791 | ₩8,951 | +0.45% | 6.4만 |
|---|
| 2026.06.09 | ₩9,099 | ₩9,447 | ₩8,724 | ₩9,072 | -0.29% | 7.2만 |
|---|
| 2026.06.08 | ₩8,992 | ₩9,166 | ₩8,777 | ₩9,018 | +0.30% | 8.8만 |
|---|
| 2026.06.05 | ₩9,608 | ₩10,171 | ₩8,911 | ₩8,965 | -6.69% | 10.7만 |
|---|
| 2026.06.04 | ₩9,930 | ₩10,238 | ₩9,648 | ₩9,688 | -2.43% | 9.4만 |
|---|
| 2026.06.03 | ₩10,841 | ₩10,841 | ₩9,997 | ₩10,050 | -7.29% | 10.7만 |
|---|
| 2026.06.02 | ₩11,109 | ₩11,176 | ₩10,626 | ₩10,961 | -1.33% | 7.6만 |
|---|
| 2026.06.01 | ₩10,291 | ₩11,363 | ₩10,131 | ₩11,363 | +10.42% | 17.1만 |
|---|
| 2026.05.29 | ₩10,332 | ₩10,720 | ₩9,930 | ₩10,291 | -0.39% | 11.3만 |
|---|
| 2026.05.28 | ₩9,997 | ₩10,385 | ₩9,916 | ₩10,291 | +2.95% | 9.8만 |
|---|
| 2026.05.27 | ₩10,023 | ₩10,238 | ₩9,849 | ₩10,023 | 0.00% | 7.9만 |
|---|
| 2026.05.26 | ₩9,715 | ₩10,184 | ₩9,715 | ₩10,077 | +3.72% | 8.1만 |
|---|
| 2026.05.22 | ₩9,729 | ₩10,251 | ₩9,662 | ₩9,715 | -0.14% | 8.4만 |
|---|
| 2026.05.21 | ₩9,876 | ₩9,930 | ₩9,621 | ₩9,755 | -1.22% | 8.3만 |
|---|
| 2026.05.20 | ₩9,635 | ₩10,157 | ₩9,568 | ₩9,930 | +3.06% | 8.3만 |
|---|
| 2026.05.19 | ₩9,742 | ₩10,238 | ₩9,581 | ₩9,702 | -0.41% | 11.7만 |
|---|
| 2026.05.18 | ₩9,246 | ₩9,782 | ₩9,246 | ₩9,729 | +5.22% | 12.6만 |
|---|
| 2026.05.15 | ₩9,380 | ₩9,822 | ₩9,246 | ₩9,286 | -1.00% | 12.4만 |
|---|
| 2026.05.14 | ₩8,804 | ₩9,836 | ₩8,040 | ₩9,595 | +8.98% | 28.1만 |
|---|
| 2026.05.13 | ₩10,358 | ₩10,358 | ₩9,045 | ₩9,621 | -7.12% | 24.1만 |
|---|
| 2026.05.12 | ₩10,265 | ₩10,720 | ₩10,037 | ₩10,157 | -1.04% | 32.4만 |
|---|
| 2026.05.11 | ₩10,533 | ₩10,586 | ₩10,224 | ₩10,305 | -2.16% | 10.3만 |
|---|
| 2026.05.08 | ₩10,774 | ₩10,774 | ₩10,318 | ₩10,533 | -2.24% | 7.6만 |
|---|
| 2026.05.07 | ₩10,291 | ₩10,988 | ₩10,291 | ₩10,841 | +5.34% | 12.5만 |
|---|
| 2026.05.06 | ₩10,198 | ₩10,332 | ₩9,769 | ₩10,265 | +0.66% | 11.7만 |
|---|
| 2026.05.05 | ₩10,492 | ₩10,492 | ₩9,796 | ₩10,104 | -3.70% | 19.7만 |
|---|
| 2026.05.04 | ₩10,291 | ₩10,814 | ₩10,278 | ₩10,492 | +1.95% | 13.1만 |
|---|
| 2026.05.01 | ₩9,621 | ₩10,439 | ₩9,595 | ₩10,238 | +6.41% | 16.9만 |
|---|
| 2026.04.30 | ₩9,782 | ₩9,983 | ₩9,447 | ₩9,595 | -1.92% | 8만 |
|---|
| 2026.04.29 | ₩9,581 | ₩9,755 | ₩9,461 | ₩9,742 | +1.68% | 8.7만 |
|---|
| 2026.04.28 | ₩9,715 | ₩9,796 | ₩9,353 | ₩9,581 | -1.38% | 13.8만 |
|---|
| 2026.04.27 | ₩9,648 | ₩10,023 | ₩9,541 | ₩9,755 | +1.11% | 8.2만 |
|---|
| 2026.04.24 | ₩9,286 | ₩9,809 | ₩9,260 | ₩9,715 | +4.62% | 13만 |
|---|
| 2026.04.23 | ₩9,380 | ₩9,514 | ₩8,911 | ₩9,246 | -1.43% | 9.7만 |
|---|
| 2026.04.22 | ₩9,407 | ₩9,568 | ₩9,179 | ₩9,554 | +1.57% | 14.4만 |
|---|
| 2026.04.21 | ₩9,648 | ₩9,983 | ₩9,206 | ₩9,233 | -4.31% | 11.4만 |
|---|
| 2026.04.20 | ₩9,286 | ₩9,809 | ₩9,286 | ₩9,662 | +4.04% | 9.1만 |
|---|
| 2026.04.17 | ₩9,702 | ₩10,037 | ₩9,420 | ₩9,528 | -1.80% | 14.7만 |
|---|
| 2026.04.16 | ₩9,380 | ₩9,595 | ₩9,166 | ₩9,434 | +0.57% | 12.9만 |
|---|
| 2026.04.15 | ₩8,884 | ₩9,380 | ₩8,791 | ₩9,340 | +5.13% | 14.6만 |
|---|
| 2026.04.14 | ₩8,590 | ₩9,045 | ₩8,469 | ₩8,791 | +2.34% | 11.3만 |
|---|
| 2026.04.13 | ₩8,000 | ₩8,536 | ₩8,000 | ₩8,456 | +5.70% | 11.5만 |
|---|
| 2026.04.10 | ₩8,201 | ₩8,389 | ₩7,946 | ₩8,161 | -0.49% | 14만 |
|---|
| 2026.04.09 | ₩8,442 | ₩8,536 | ₩7,987 | ₩8,228 | -2.54% | 17.3만 |
|---|
| 2026.04.08 | ₩8,683 | ₩9,085 | ₩8,362 | ₩8,549 | -1.54% | 12.7만 |
|---|
| 2026.04.07 | ₩8,255 | ₩8,630 | ₩8,174 | ₩8,362 | +1.30% | 12.5만 |
|---|
| 2026.04.06 | ₩8,965 | ₩8,965 | ₩8,255 | ₩8,375 | -6.58% | 27.4만 |
|---|
| 2026.04.02 | ₩9,059 | ₩9,112 | ₩8,107 | ₩8,884 | -1.92% | 28.7만 |
|---|
| 2026.04.01 | ₩8,576 | ₩9,849 | ₩8,576 | ₩9,313 | +8.59% | 85.7만 |
|---|
| 2026.03.31 | ₩7,960 | ₩8,697 | ₩7,839 | ₩8,536 | +7.24% | 28.5만 |
|---|
| 2026.03.30 | ₩7,719 | ₩8,080 | ₩7,705 | ₩7,786 | +0.87% | 13.8만 |
|---|
| 2026.03.27 | ₩7,638 | ₩7,973 | ₩7,437 | ₩7,652 | +0.18% | 14.5만 |
|---|
| 2026.03.26 | ₩7,518 | ₩8,121 | ₩7,451 | ₩7,839 | +4.28% | 15.9만 |
|---|
| 2026.03.25 | ₩7,437 | ₩7,638 | ₩7,116 | ₩7,585 | +1.98% | 21.5만 |
|---|
| 2026.03.24 | ₩7,571 | ₩7,585 | ₩7,183 | ₩7,236 | -4.42% | 15만 |
|---|
| 2026.03.23 | ₩7,518 | ₩7,839 | ₩7,397 | ₩7,598 | +1.07% | 20.1만 |
|---|
| 2026.03.20 | ₩7,544 | ₩7,571 | ₩7,276 | ₩7,437 | -1.42% | 22.9만 |
|---|
| 2026.03.19 | ₩7,692 | ₩7,772 | ₩7,504 | ₩7,585 | -1.39% | 15.9만 |
|---|
| 2026.03.18 | ₩8,255 | ₩8,362 | ₩7,571 | ₩7,772 | -5.84% | 26.7만 |
|---|
| 2026.03.17 | ₩8,040 | ₩8,415 | ₩7,799 | ₩7,893 | -1.83% | 14만 |
|---|
| 2026.03.16 | ₩7,759 | ₩8,067 | ₩7,451 | ₩7,973 | +2.76% | 20.3만 |
|---|
| 2026.03.13 | ₩7,920 | ₩8,188 | ₩7,585 | ₩7,665 | -3.21% | 33.9만 |
|---|
| 2026.03.12 | ₩7,705 | ₩7,920 | ₩7,370 | ₩7,397 | -4.00% | 23.7만 |
|---|
| 2026.03.11 | ₩8,161 | ₩8,255 | ₩7,585 | ₩7,879 | -3.45% | 30.2만 |
|---|
| 2026.03.10 | ₩7,946 | ₩8,174 | ₩7,437 | ₩8,080 | +1.69% | 43.6만 |
|---|
| 2026.03.09 | ₩8,067 | ₩8,402 | ₩7,531 | ₩7,839 | -2.82% | 34.1만 |
|---|
| 2026.03.06 | ₩9,876 | ₩10,171 | ₩8,174 | ₩8,188 | -17.10% | 71.2만 |
|---|
| 2026.03.05 | ₩10,961 | ₩12,422 | ₩10,479 | ₩10,546 | -3.79% | 56.9만 |
|---|
| 2026.03.04 | ₩9,943 | ₩10,385 | ₩9,715 | ₩10,278 | +3.37% | 9만 |
|---|
| 2026.03.03 | ₩9,246 | ₩10,090 | ₩9,219 | ₩9,849 | +6.52% | 9.3만 |
|---|
| 2026.03.02 | ₩8,898 | ₩9,487 | ₩8,898 | ₩9,434 | +6.02% | 5.8만 |
|---|
| 2026.02.27 | ₩9,206 | ₩9,300 | ₩9,045 | ₩9,139 | -0.73% | 8.9만 |
|---|
| 2026.02.26 | ₩9,434 | ₩9,648 | ₩9,179 | ₩9,434 | 0.00% | 5.6만 |
|---|
| 2026.02.25 | ₩9,260 | ₩9,648 | ₩9,005 | ₩9,434 | +1.88% | 13.3만 |
|---|
| 2026.02.24 | ₩8,697 | ₩9,380 | ₩8,697 | ₩9,233 | +6.16% | 10만 |
|---|
| 2026.02.23 | ₩8,871 | ₩9,018 | ₩8,590 | ₩8,791 | -0.91% | 13.8만 |
|---|
| 2026.02.20 | ₩8,911 | ₩9,420 | ₩8,911 | ₩9,072 | +1.80% | 10.4만 |
|---|
| 2026.02.19 | ₩8,925 | ₩9,313 | ₩8,911 | ₩8,978 | +0.60% | 9.4만 |
|---|
| 2026.02.18 | ₩8,884 | ₩9,286 | ₩8,777 | ₩8,978 | +1.06% | 18.6만 |
|---|
| 2026.02.17 | ₩9,246 | ₩9,300 | ₩8,509 | ₩8,925 | -3.48% | 30.9만 |
|---|
| 2026.02.13 | ₩8,965 | ₩9,461 | ₩8,938 | ₩9,327 | +4.04% | 16.8만 |
|---|
| 2026.02.12 | ₩9,434 | ₩9,487 | ₩8,603 | ₩8,898 | -5.68% | 21.7만 |
|---|
| 2026.02.11 | ₩10,117 | ₩10,117 | ₩9,246 | ₩9,380 | -7.28% | 25.6만 |
|---|
| 2026.02.10 | ₩10,787 | ₩10,827 | ₩10,023 | ₩10,050 | -6.83% | 22.4만 |
|---|
| 2026.02.09 | ₩10,452 | ₩10,881 | ₩9,997 | ₩10,814 | +3.46% | 20.5만 |
|---|
| 2026.02.06 | ₩10,425 | ₩10,814 | ₩10,171 | ₩10,452 | +0.26% | 25.1만 |
|---|
| 2026.02.05 | ₩10,948 | ₩10,961 | ₩10,050 | ₩10,144 | -7.34% | 27.5만 |
|---|
| 2026.02.04 | ₩11,229 | ₩11,350 | ₩10,734 | ₩11,122 | -0.95% | 11.5만 |
|---|
| 2026.02.03 | ₩12,167 | ₩12,167 | ₩10,841 | ₩11,283 | -7.27% | 19만 |
|---|
| 2026.02.02 | ₩12,583 | ₩12,583 | ₩12,060 | ₩12,141 | -3.51% | 10.5만 |
|---|
| 2026.01.30 | ₩12,368 | ₩12,730 | ₩12,368 | ₩12,623 | +2.06% | 10만 |
|---|
| 2026.01.29 | ₩12,556 | ₩12,663 | ₩12,248 | ₩12,569 | +0.11% | 16.2만 |
|---|
| 2026.01.28 | ₩12,757 | ₩12,864 | ₩12,502 | ₩12,569 | -1.47% | 10.4만 |
|---|
| 2026.01.27 | ₩12,489 | ₩12,797 | ₩12,462 | ₩12,703 | +1.72% | 12.6만 |
|---|
| 2026.01.26 | ₩12,730 | ₩12,958 | ₩12,529 | ₩12,677 | -0.42% | 11.8만 |
|---|
| 2026.01.23 | ₩12,395 | ₩12,837 | ₩12,301 | ₩12,717 | +2.59% | 11.3만 |
|---|
| 2026.01.22 | ₩12,087 | ₩12,650 | ₩12,087 | ₩12,368 | +2.33% | 7.4만 |
|---|
| 2026.01.21 | ₩12,248 | ₩12,409 | ₩11,564 | ₩11,913 | -2.74% | 19.3만 |
|---|
| 2026.01.20 | ₩12,677 | ₩12,837 | ₩12,100 | ₩12,100 | -4.55% | 13.2만 |
|---|
| 2026.01.16 | ₩12,998 | ₩13,347 | ₩12,636 | ₩12,636 | -2.78% | 20.2만 |
|---|
| 2026.01.15 | ₩12,878 | ₩13,347 | ₩12,878 | ₩12,945 | +0.52% | 10.3만 |
|---|
| 2026.01.14 | ₩13,427 | ₩13,427 | ₩12,382 | ₩12,811 | -4.59% | 13.4만 |
|---|
| 2026.01.13 | ₩12,797 | ₩13,682 | ₩12,435 | ₩13,387 | +4.61% | 11.9만 |
|---|
| 2026.01.12 | ₩12,650 | ₩12,744 | ₩12,422 | ₩12,663 | +0.11% | 8만 |
|---|
| 2026.01.09 | ₩12,569 | ₩12,878 | ₩12,194 | ₩12,703 | +1.07% | 9.7만 |
|---|
| 2026.01.08 | ₩12,918 | ₩13,159 | ₩12,422 | ₩12,543 | -2.90% | 8.5만 |
|---|
| 2026.01.07 | ₩13,079 | ₩13,400 | ₩12,878 | ₩12,918 | -1.23% | 11.5만 |
|---|
| 2026.01.06 | ₩13,414 | ₩13,467 | ₩12,958 | ₩13,092 | -2.40% | 20.1만 |
|---|
| 2026.01.05 | ₩13,347 | ₩13,869 | ₩13,226 | ₩13,347 | 0.00% | 18.8만 |
|---|
| 2026.01.02 | ₩13,561 | ₩13,735 | ₩12,636 | ₩13,333 | -1.68% | 18만 |
|---|
| 2025.12.31 | ₩13,869 | ₩13,923 | ₩13,333 | ₩13,387 | -3.48% | 26.6만 |
|---|
| 2025.12.30 | ₩13,842 | ₩14,030 | ₩13,708 | ₩13,749 | -0.68% | 11.4만 |
|---|
| 2025.12.29 | ₩14,110 | ₩14,325 | ₩13,802 | ₩13,842 | -1.90% | 11.5만 |
|---|
| 2025.12.26 | ₩14,419 | ₩14,526 | ₩13,950 | ₩14,325 | -0.65% | 11.6만 |
|---|
| 2025.12.24 | ₩14,392 | ₩14,553 | ₩14,218 | ₩14,419 | +0.19% | 3.1만 |
|---|
| 2025.12.23 | ₩14,445 | ₩14,499 | ₩13,936 | ₩14,459 | +0.09% | 11.4만 |
|---|
| 2025.12.22 | ₩14,807 | ₩15,209 | ₩14,392 | ₩14,445 | -2.44% | 15.5만 |
|---|
| 2025.12.19 | ₩15,504 | ₩15,745 | ₩14,606 | ₩14,754 | -4.84% | 10.5만 |
|---|
| 2025.12.18 | ₩15,799 | ₩16,107 | ₩15,450 | ₩15,491 | -1.95% | 5만 |
|---|
| 2025.12.17 | ₩16,147 | ₩16,415 | ₩15,531 | ₩15,558 | -3.65% | 4.3만 |
|---|
| 2025.12.16 | ₩16,013 | ₩16,402 | ₩15,665 | ₩16,174 | +1.00% | 7.8만 |
|---|
| 2025.12.15 | ₩16,924 | ₩16,924 | ₩16,040 | ₩16,080 | -4.99% | 6.6만 |
|---|
| 2025.12.12 | ₩16,938 | ₩17,018 | ₩16,469 | ₩16,737 | -1.19% | 6.2만 |
|---|
| 2025.12.11 | ₩16,965 | ₩17,407 | ₩16,415 | ₩16,884 | -0.47% | 8.9만 |
|---|
| 2025.12.10 | ₩17,407 | ₩17,648 | ₩16,777 | ₩17,125 | -1.62% | 13.4만 |
|---|
| 2025.12.09 | ₩17,326 | ₩17,996 | ₩17,139 | ₩17,286 | -0.23% | 7만 |
|---|
| 2025.12.08 | ₩17,715 | ₩17,916 | ₩17,233 | ₩17,300 | -2.34% | 8.2만 |
|---|
| 2025.12.05 | ₩17,487 | ₩17,943 | ₩17,313 | ₩17,568 | +0.46% | 3.8만 |
|---|
| 2025.12.04 | ₩16,764 | ₩17,474 | ₩16,750 | ₩17,447 | +4.08% | 7만 |
|---|
| 2025.12.03 | ₩16,549 | ₩16,884 | ₩16,013 | ₩16,884 | +2.02% | 5.3만 |
|---|
| 2025.12.02 | ₩16,335 | ₩16,630 | ₩16,120 | ₩16,429 | +0.57% | 4만 |
|---|
| 2025.12.01 | ₩16,228 | ₩16,871 | ₩15,946 | ₩16,228 | 0.00% | 5.8만 |
|---|
| 2025.11.28 | ₩16,536 | ₩16,857 | ₩16,308 | ₩16,563 | +0.16% | 3.3만 |
|---|
| 2025.11.26 | ₩16,214 | ₩16,522 | ₩16,000 | ₩16,429 | +1.32% | 5.4만 |
|---|
| 2025.11.25 | ₩15,651 | ₩16,348 | ₩15,410 | ₩16,254 | +3.85% | 6.4만 |
|---|
| 2025.11.24 | ₩15,464 | ₩15,866 | ₩14,807 | ₩15,611 | +0.95% | 10만 |
|---|
| 2025.11.21 | ₩15,142 | ₩15,598 | ₩14,794 | ₩15,464 | +2.12% | 11.8만 |
|---|
| 2025.11.20 | ₩16,107 | ₩17,313 | ₩15,169 | ₩15,182 | -5.74% | 6.6만 |
|---|
| 2025.11.19 | ₩15,919 | ₩16,067 | ₩15,383 | ₩15,638 | -1.77% | 4.4만 |
|---|
| 2025.11.18 | ₩15,598 | ₩15,986 | ₩15,129 | ₩15,866 | +1.72% | 13.8만 |
|---|
| 2025.11.17 | ₩16,053 | ₩16,053 | ₩15,383 | ₩15,611 | -2.75% | 7.4만 |
|---|
| 2025.11.14 | ₩15,531 | ₩16,134 | ₩15,343 | ₩16,053 | +3.36% | 10.7만 |
|---|
| 2025.11.13 | ₩16,670 | ₩16,871 | ₩15,651 | ₩15,812 | -5.14% | 12.9만 |
|---|
| 2025.11.12 | ₩17,367 | ₩17,434 | ₩16,496 | ₩16,911 | -2.62% | 10.1만 |
|---|
| 2025.11.11 | ₩17,192 | ₩17,192 | ₩16,469 | ₩16,576 | -3.59% | 12.4만 |
|---|
| 2025.11.10 | ₩18,398 | ₩18,519 | ₩16,764 | ₩17,380 | -5.54% | 10.1만 |
|---|
| 2025.11.07 | ₩17,836 | ₩17,903 | ₩16,254 | ₩17,876 | +0.23% | 19.6만 |
|---|
| 2025.11.06 | ₩19,296 | ₩19,296 | ₩17,889 | ₩18,063 | -6.39% | 9.5만 |
|---|
| 2025.11.05 | ₩19,095 | ₩19,872 | ₩18,144 | ₩19,336 | +1.26% | 18.2만 |
|---|
| 2025.11.04 | ₩20,100 | ₩20,529 | ₩19,001 | ₩19,082 | -5.07% | 13만 |
|---|
| 2025.11.03 | ₩20,891 | ₩21,963 | ₩20,368 | ₩20,435 | -2.18% | 15.2만 |
|---|
| 2025.10.31 | ₩19,886 | ₩20,904 | ₩19,658 | ₩20,596 | +3.57% | 18.5만 |
|---|
| 2025.10.30 | ₩18,948 | ₩20,744 | ₩18,747 | ₩19,886 | +4.95% | 16만 |
|---|
| 2025.10.29 | ₩19,350 | ₩19,765 | ₩18,854 | ₩18,988 | -1.87% | 8.5만 |
|---|
| 2025.10.28 | ₩18,948 | ₩20,087 | ₩18,707 | ₩19,403 | +2.40% | 11.2만 |
|---|
| 2025.10.27 | ₩19,296 | ₩19,470 | ₩18,626 | ₩19,122 | -0.90% | 7.5만 |
|---|
| 2025.10.24 | ₩19,028 | ₩19,524 | ₩18,841 | ₩18,908 | -0.63% | 4.8만 |
|---|
| 2025.10.23 | ₩18,104 | ₩19,336 | ₩18,104 | ₩18,814 | +3.92% | 7.2만 |
|---|
| 2025.10.22 | ₩18,385 | ₩18,519 | ₩17,715 | ₩18,104 | -1.53% | 4.2만 |
|---|
| 2025.10.21 | ₩18,358 | ₩18,666 | ₩17,970 | ₩18,452 | +0.51% | 5.4만 |
|---|
| 2025.10.20 | ₩17,715 | ₩18,439 | ₩17,715 | ₩18,358 | +3.63% | 6.6만 |
|---|
| 2025.10.17 | ₩17,648 | ₩17,916 | ₩17,112 | ₩17,420 | -1.29% | 6.9만 |
|---|
| 2025.10.16 | ₩19,028 | ₩19,202 | ₩17,380 | ₩17,809 | -6.41% | 12.4만 |
|---|
| 2025.10.15 | ₩19,430 | ₩19,430 | ₩18,452 | ₩18,921 | -2.62% | 14.2만 |
|---|
| 2025.10.14 | ₩18,385 | ₩19,068 | ₩18,171 | ₩18,894 | +2.77% | 8만 |
|---|
| 2025.10.13 | ₩18,733 | ₩19,470 | ₩18,506 | ₩18,894 | +0.86% | 5.8만 |
|---|
| 2025.10.10 | ₩19,578 | ₩20,757 | ₩18,251 | ₩18,385 | -6.09% | 17.4만 |
|---|