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 | ₩9,162 | ₩9,430 | ₩8,934 | ₩9,296 | +1.46% | 28.7만 |
| 2026.09.28–2026.10.02 | ₩9,108 | ₩9,510 | ₩8,853 | ₩9,282 | +1.91% | 30.6만 |
| 2026.09.21–2026.09.25 | ₩9,712 | ₩9,980 | ₩9,188 | ₩9,202 | -5.25% | 51.9만 |
| 2026.09.14–2026.09.18 | ₩10,785 | ₩11,388 | ₩9,349 | ₩9,846 | -8.71% | 121.6만 |
| 2026.09.08–2026.09.11 | ₩10,315 | ₩11,254 | ₩9,805 | ₩10,637 | +3.12% | 134.8만 |
| 2026.08.31–2026.09.04 | ₩9,685 | ₩10,275 | ₩9,148 | ₩10,208 | +5.40% | 56.5만 |
| 2026.08.24–2026.08.28 | ₩9,752 | ₩10,409 | ₩9,390 | ₩9,604 | -1.51% | 46.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,865 |
| ₩11,402 |
| ₩9,269 |
| ₩9,658 |
| -11.11% |
| 90만 |
| 2026.08.10–2026.08.14 | ₩8,035 | ₩10,986 | ₩7,445 | ₩10,718 | +33.39% | 133.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,847 | ₩8,290 | ₩7,700 | ₩8,048 | +2.56% | 21.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,713 | ₩8,330 | ₩7,525 | ₩7,767 | +0.70% | 37만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,786 | ₩9,068 | ₩7,579 | ₩7,606 | -13.44% | 33.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,564 | ₩10,127 | ₩8,853 | ₩8,867 | -7.29% | 37.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩8,746 | ₩10,262 | ₩8,531 | ₩9,524 | +8.90% | 66.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,673 | ₩8,987 | ₩7,418 | ₩8,732 | +13.81% | 73.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,464 | ₩8,786 | ₩7,418 | ₩7,498 | -11.41% | 166만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,188 | ₩9,564 | ₩7,860 | ₩8,464 | -7.88% | 45.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,001 | ₩9,497 | ₩8,732 | ₩8,987 | -0.15% | 34.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,302 | ₩11,375 | ₩8,920 | ₩8,974 | -12.89% | 55.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,725 | ₩10,731 | ₩9,725 | ₩10,302 | +5.93% | 37.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,256 | ₩10,262 | ₩9,256 | ₩9,725 | +5.07% | 49.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,543 | ₩10,731 | ₩8,048 | ₩9,296 | -11.83% | 107.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,302 | ₩10,999 | ₩9,779 | ₩10,543 | +2.34% | 64.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,658 | ₩10,449 | ₩9,363 | ₩10,248 | +6.11% | 55.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,296 | ₩9,993 | ₩8,920 | ₩9,725 | +4.62% | 57.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,008 | ₩10,047 | ₩8,008 | ₩9,537 | +19.10% | 65만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,974 | ₩9,095 | ₩7,954 | ₩8,169 | -8.97% | 83.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,726 | ₩9,859 | ₩7,713 | ₩8,893 | +15.10% | 156.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,525 | ₩8,129 | ₩7,123 | ₩7,659 | +1.78% | 87만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,767 | ₩8,424 | ₩7,284 | ₩7,445 | -4.15% | 99.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,075 | ₩8,410 | ₩7,378 | ₩7,673 | -4.98% | 165.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩8,907 | ₩12,435 | ₩8,182 | ₩8,196 | -7.98% | 152.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,880 | ₩9,658 | ₩8,598 | ₩9,148 | +3.02% | 51.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,256 | ₩9,430 | ₩8,518 | ₩9,081 | -1.88% | 69.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩10,463 | ₩10,892 | ₩8,612 | ₩9,336 | -10.77% | 107만 |
|---|
| 2026.02.02–2026.02.06 | ₩12,596 | ₩12,596 | ₩10,060 | ₩10,463 | -16.93% | 93.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,743 | ₩12,971 | ₩12,260 | ₩12,636 | -0.84% | 61만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,689 | ₩12,850 | ₩11,576 | ₩12,730 | +0.32% | 51.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,663 | ₩13,695 | ₩12,394 | ₩12,649 | -0.11% | 63.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,360 | ₩13,883 | ₩12,207 | ₩12,716 | -4.82% | 68.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,125 | ₩14,339 | ₩12,649 | ₩13,347 | -5.51% | 67.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,822 | ₩15,225 | ₩13,950 | ₩14,339 | -3.26% | 41.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,942 | ₩16,942 | ₩14,621 | ₩14,769 | -12.83% | 34.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,733 | ₩18,015 | ₩16,432 | ₩16,754 | -5.52% | 43.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,244 | ₩17,961 | ₩15,962 | ₩17,585 | +8.26% | 25.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,480 | ₩16,875 | ₩14,822 | ₩16,579 | +7.11% | 25.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,070 | ₩17,331 | ₩14,809 | ₩15,480 | -3.67% | 44만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,417 | ₩18,538 | ₩15,359 | ₩16,070 | -12.75% | 56.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,912 | ₩21,985 | ₩16,271 | ₩17,894 | -14.43% | 75.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,316 | ₩20,926 | ₩18,645 | ₩20,617 | +6.74% | 61.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,733 | ₩19,544 | ₩17,733 | ₩18,927 | +6.73% | 28.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,752 | ₩19,490 | ₩17,129 | ₩17,438 | -7.01% | 47.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,598 | ₩20,778 | ₩18,270 | ₩18,404 | -6.09% | 17.4만 |
|---|