시장 데이터를 불러오는 중
전체 종목
AEye, Inc. - Class A Common Stock 과거 주가
AEye, Inc. - Class A Common Stock · LIDR · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AEye, Inc. - Class A Common Stock · LIDR · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,420 | ₩1,420 | ₩1,380 | ₩1,394 | -1.89% | 42.8만 |
| 2026.10.08 | ₩1,407 | ₩1,434 | ₩1,382 | ₩1,400 | -0.48% | 39.9만 |
| 2026.10.07 | ₩1,420 | ₩1,447 | ₩1,394 | ₩1,420 | 0.00% | 42.5만 |
| 2026.10.06 | ₩1,487 | ₩1,501 | ₩1,434 | ₩1,434 | -3.60% | 61만 |
| 2026.10.05 | ₩1,514 | ₩1,528 | ₩1,474 | ₩1,474 | -2.65% | 56만 |
| 2026.10.02 | ₩1,581 | ₩1,581 | ₩1,501 | ₩1,501 | -5.08% | 57.2만 |
| 2026.10.01 | ₩1,608 | ₩1,608 | ₩1,541 | ₩1,568 | -2.50% | 57.8만 |
| 2026.09.30 | ₩1,595 | ₩1,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,608 |
| +0.84% |
| 30.6만 |
| 2026.09.29 | ₩1,595 | ₩1,621 | ₩1,581 | ₩1,595 | 0.00% | 18.4만 |
|---|
| 2026.09.28 | ₩1,608 | ₩1,621 | ₩1,581 | ₩1,588 | -1.25% | 46.5만 |
|---|
| 2026.09.25 | ₩1,621 | ₩1,635 | ₩1,595 | ₩1,621 | 0.00% | 34.8만 |
|---|
| 2026.09.24 | ₩1,581 | ₩1,621 | ₩1,554 | ₩1,608 | +1.69% | 41만 |
|---|
| 2026.09.23 | ₩1,621 | ₩1,635 | ₩1,581 | ₩1,581 | -2.48% | 44.4만 |
|---|
| 2026.09.22 | ₩1,595 | ₩1,648 | ₩1,581 | ₩1,635 | +2.52% | 57.4만 |
|---|
| 2026.09.21 | ₩1,608 | ₩1,648 | ₩1,595 | ₩1,595 | -0.83% | 65.8만 |
|---|
| 2026.09.18 | ₩1,621 | ₩1,648 | ₩1,595 | ₩1,608 | -0.83% | 46.1만 |
|---|
| 2026.09.17 | ₩1,595 | ₩1,662 | ₩1,595 | ₩1,621 | +1.68% | 61.3만 |
|---|
| 2026.09.16 | ₩1,581 | ₩1,635 | ₩1,568 | ₩1,581 | 0.00% | 83.9만 |
|---|
| 2026.09.15 | ₩1,648 | ₩1,682 | ₩1,621 | ₩1,621 | -1.63% | 86.1만 |
|---|
| 2026.09.14 | ₩1,715 | ₩1,715 | ₩1,648 | ₩1,648 | -3.91% | 69만 |
|---|
| 2026.09.11 | ₩1,729 | ₩1,782 | ₩1,729 | ₩1,729 | 0.00% | 48.3만 |
|---|
| 2026.09.10 | ₩1,755 | ₩1,796 | ₩1,715 | ₩1,715 | -2.29% | 88.6만 |
|---|
| 2026.09.09 | ₩1,782 | ₩1,836 | ₩1,755 | ₩1,782 | 0.00% | 117.8만 |
|---|
| 2026.09.08 | ₩1,836 | ₩1,883 | ₩1,782 | ₩1,782 | -2.92% | 145.6만 |
|---|
| 2026.09.04 | ₩1,836 | ₩1,863 | ₩1,808 | ₩1,836 | 0.00% | 140.3만 |
|---|
| 2026.09.03 | ₩1,889 | ₩2,050 | ₩1,829 | ₩1,836 | -2.84% | 459.8만 |
|---|
| 2026.09.02 | ₩1,836 | ₩2,010 | ₩1,809 | ₩1,863 | +1.46% | 699.9만 |
|---|
| 2026.09.01 | ₩2,111 | ₩2,198 | ₩1,822 | ₩1,970 | -6.67% | 1.3억 |
|---|
| 2026.08.31 | ₩1,568 | ₩1,589 | ₩1,528 | ₩1,541 | -1.71% | 41.5만 |
|---|
| 2026.08.28 | ₩1,608 | ₩1,608 | ₩1,541 | ₩1,541 | -4.17% | 59.8만 |
|---|
| 2026.08.27 | ₩1,608 | ₩1,646 | ₩1,595 | ₩1,608 | 0.00% | 24.9만 |
|---|
| 2026.08.26 | ₩1,608 | ₩1,648 | ₩1,581 | ₩1,581 | -1.67% | 46만 |
|---|
| 2026.08.25 | ₩1,621 | ₩1,662 | ₩1,615 | ₩1,648 | +1.65% | 39.9만 |
|---|
| 2026.08.24 | ₩1,702 | ₩1,702 | ₩1,608 | ₩1,621 | -4.72% | 38.5만 |
|---|
| 2026.08.21 | ₩1,702 | ₩1,729 | ₩1,640 | ₩1,702 | 0.00% | 45.5만 |
|---|
| 2026.08.20 | ₩1,715 | ₩1,729 | ₩1,648 | ₩1,688 | -1.56% | 61.9만 |
|---|
| 2026.08.19 | ₩1,688 | ₩1,742 | ₩1,635 | ₩1,688 | 0.00% | 37.5만 |
|---|
| 2026.08.18 | ₩1,702 | ₩1,715 | ₩1,648 | ₩1,675 | -1.57% | 45.7만 |
|---|
| 2026.08.17 | ₩1,742 | ₩1,754 | ₩1,702 | ₩1,715 | -1.54% | 31.1만 |
|---|
| 2026.08.14 | ₩1,729 | ₩1,776 | ₩1,703 | ₩1,755 | +1.55% | 64.9만 |
|---|
| 2026.08.13 | ₩1,769 | ₩1,836 | ₩1,715 | ₩1,715 | -3.03% | 66.3만 |
|---|
| 2026.08.12 | ₩1,782 | ₩1,789 | ₩1,688 | ₩1,769 | -0.75% | 71.4만 |
|---|
| 2026.08.11 | ₩1,755 | ₩1,809 | ₩1,709 | ₩1,782 | +1.53% | 65.9만 |
|---|
| 2026.08.10 | ₩1,729 | ₩1,849 | ₩1,688 | ₩1,742 | +0.78% | 95.2만 |
|---|
| 2026.08.07 | ₩1,595 | ₩1,776 | ₩1,528 | ₩1,769 | +10.92% | 222.3만 |
|---|
| 2026.08.06 | ₩1,675 | ₩1,715 | ₩1,595 | ₩1,635 | -2.40% | 391.6만 |
|---|
| 2026.08.05 | ₩1,688 | ₩1,755 | ₩1,675 | ₩1,688 | 0.00% | 169.3만 |
|---|
| 2026.08.04 | ₩1,541 | ₩1,722 | ₩1,541 | ₩1,688 | +9.57% | 104.4만 |
|---|
| 2026.08.03 | ₩1,528 | ₩1,621 | ₩1,514 | ₩1,514 | -0.88% | 66.5만 |
|---|
| 2026.07.31 | ₩1,528 | ₩1,568 | ₩1,501 | ₩1,528 | 0.00% | 65.7만 |
|---|
| 2026.07.30 | ₩1,407 | ₩1,487 | ₩1,394 | ₩1,474 | +4.76% | 81.7만 |
|---|
| 2026.07.29 | ₩1,420 | ₩1,441 | ₩1,353 | ₩1,367 | -3.77% | 61.3만 |
|---|
| 2026.07.28 | ₩1,474 | ₩1,474 | ₩1,404 | ₩1,434 | -2.73% | 124.3만 |
|---|
| 2026.07.27 | ₩1,528 | ₩1,568 | ₩1,441 | ₩1,474 | -3.51% | 85.2만 |
|---|
| 2026.07.24 | ₩1,568 | ₩1,595 | ₩1,501 | ₩1,514 | -3.42% | 66.9만 |
|---|
| 2026.07.23 | ₩1,648 | ₩1,729 | ₩1,581 | ₩1,581 | -4.07% | 64.1만 |
|---|
| 2026.07.22 | ₩1,675 | ₩1,729 | ₩1,655 | ₩1,662 | -0.80% | 26.9만 |
|---|
| 2026.07.21 | ₩1,675 | ₩1,755 | ₩1,662 | ₩1,702 | +1.60% | 34.5만 |
|---|
| 2026.07.20 | ₩1,675 | ₩1,675 | ₩1,608 | ₩1,635 | -2.40% | 27.2만 |
|---|
| 2026.07.17 | ₩1,608 | ₩1,668 | ₩1,581 | ₩1,635 | +1.67% | 50.3만 |
|---|
| 2026.07.16 | ₩1,675 | ₩1,688 | ₩1,621 | ₩1,621 | -3.20% | 50.2만 |
|---|
| 2026.07.15 | ₩1,755 | ₩1,809 | ₩1,662 | ₩1,675 | -4.58% | 71.5만 |
|---|
| 2026.07.14 | ₩1,729 | ₩1,782 | ₩1,729 | ₩1,755 | +1.55% | 60.3만 |
|---|
| 2026.07.13 | ₩1,796 | ₩1,796 | ₩1,702 | ₩1,729 | -3.73% | 65.9만 |
|---|
| 2026.07.10 | ₩1,822 | ₩1,839 | ₩1,769 | ₩1,796 | -1.47% | 27.1만 |
|---|
| 2026.07.09 | ₩1,822 | ₩1,836 | ₩1,782 | ₩1,822 | 0.00% | 29.3만 |
|---|
| 2026.07.08 | ₩1,769 | ₩1,822 | ₩1,742 | ₩1,796 | +1.52% | 46.1만 |
|---|
| 2026.07.07 | ₩1,903 | ₩1,916 | ₩1,782 | ₩1,796 | -5.63% | 71.7만 |
|---|
| 2026.07.06 | ₩1,916 | ₩1,983 | ₩1,903 | ₩1,930 | +0.70% | 60.4만 |
|---|
| 2026.07.02 | ₩1,903 | ₩1,956 | ₩1,856 | ₩1,889 | -0.70% | 84.1만 |
|---|
| 2026.07.01 | ₩1,956 | ₩2,070 | ₩1,903 | ₩1,916 | -2.05% | 189.5만 |
|---|
| 2026.06.30 | ₩1,849 | ₩1,970 | ₩1,829 | ₩1,930 | +4.35% | 143.4만 |
|---|
| 2026.06.29 | ₩1,769 | ₩1,869 | ₩1,709 | ₩1,849 | +4.55% | 104.1만 |
|---|
| 2026.06.26 | ₩1,715 | ₩1,796 | ₩1,695 | ₩1,755 | +2.34% | 93.1만 |
|---|
| 2026.06.25 | ₩1,809 | ₩1,822 | ₩1,715 | ₩1,729 | -4.44% | 97.4만 |
|---|
| 2026.06.24 | ₩1,903 | ₩1,923 | ₩1,742 | ₩1,782 | -6.34% | 177.9만 |
|---|
| 2026.06.23 | ₩1,903 | ₩1,963 | ₩1,889 | ₩1,903 | 0.00% | 75.7만 |
|---|
| 2026.06.22 | ₩1,956 | ₩2,044 | ₩1,943 | ₩1,943 | -0.68% | 83.9만 |
|---|
| 2026.06.18 | ₩2,131 | ₩2,131 | ₩1,930 | ₩1,943 | -8.81% | 440만 |
|---|
| 2026.06.17 | ₩2,090 | ₩2,164 | ₩2,054 | ₩2,084 | -0.32% | 104.8만 |
|---|
| 2026.06.16 | ₩2,157 | ₩2,178 | ₩2,037 | ₩2,037 | -5.59% | 184.1만 |
|---|
| 2026.06.15 | ₩2,198 | ₩2,238 | ₩2,151 | ₩2,157 | -1.83% | 128.6만 |
|---|
| 2026.06.12 | ₩2,144 | ₩2,191 | ₩2,104 | ₩2,144 | 0.00% | 103.4만 |
|---|
| 2026.06.11 | ₩2,144 | ₩2,224 | ₩2,117 | ₩2,171 | +1.25% | 104.3만 |
|---|
| 2026.06.10 | ₩2,251 | ₩2,317 | ₩2,117 | ₩2,157 | -4.17% | 251.2만 |
|---|
| 2026.06.09 | ₩2,439 | ₩2,492 | ₩2,224 | ₩2,318 | -4.95% | 138.8만 |
|---|
| 2026.06.08 | ₩2,452 | ₩2,519 | ₩2,345 | ₩2,439 | -0.55% | 143.6만 |
|---|
| 2026.06.05 | ₩2,586 | ₩2,600 | ₩2,372 | ₩2,412 | -6.74% | 139.6만 |
|---|
| 2026.06.04 | ₩2,613 | ₩2,760 | ₩2,559 | ₩2,626 | +0.51% | 102.5만 |
|---|
| 2026.06.03 | ₩2,747 | ₩2,760 | ₩2,653 | ₩2,667 | -2.93% | 103만 |
|---|
| 2026.06.02 | ₩2,707 | ₩2,854 | ₩2,707 | ₩2,787 | +2.97% | 96.7만 |
|---|
| 2026.06.01 | ₩2,680 | ₩2,821 | ₩2,653 | ₩2,734 | +2.00% | 81.3만 |
|---|
| 2026.05.29 | ₩2,734 | ₩2,777 | ₩2,626 | ₩2,680 | -1.96% | 91.8만 |
|---|
| 2026.05.28 | ₩2,626 | ₩2,787 | ₩2,600 | ₩2,734 | +4.08% | 141.4만 |
|---|
| 2026.05.27 | ₩2,613 | ₩2,667 | ₩2,559 | ₩2,653 | +1.54% | 90.2만 |
|---|
| 2026.05.26 | ₩2,586 | ₩2,707 | ₩2,559 | ₩2,626 | +1.55% | 112만 |
|---|
| 2026.05.22 | ₩2,546 | ₩2,640 | ₩2,533 | ₩2,533 | -0.53% | 97.3만 |
|---|
| 2026.05.21 | ₩2,425 | ₩2,573 | ₩2,417 | ₩2,559 | +5.52% | 92.2만 |
|---|
| 2026.05.20 | ₩2,399 | ₩2,490 | ₩2,358 | ₩2,452 | +2.23% | 80.1만 |
|---|
| 2026.05.19 | ₩2,452 | ₩2,492 | ₩2,372 | ₩2,412 | -1.64% | 91.9만 |
|---|
| 2026.05.18 | ₩2,519 | ₩2,559 | ₩2,425 | ₩2,492 | -1.06% | 89.8만 |
|---|
| 2026.05.15 | ₩2,680 | ₩2,707 | ₩2,439 | ₩2,533 | -5.50% | 339.4만 |
|---|
| 2026.05.14 | ₩2,586 | ₩2,801 | ₩2,573 | ₩2,787 | +7.77% | 367만 |
|---|
| 2026.05.13 | ₩3,055 | ₩3,350 | ₩2,967 | ₩3,256 | +6.58% | 536만 |
|---|
| 2026.05.12 | ₩2,801 | ₩2,995 | ₩2,760 | ₩2,881 | +2.87% | 147.4만 |
|---|
| 2026.05.11 | ₩2,680 | ₩2,874 | ₩2,613 | ₩2,854 | +6.50% | 166.7만 |
|---|
| 2026.05.08 | ₩2,519 | ₩2,693 | ₩2,479 | ₩2,667 | +5.85% | 111.3만 |
|---|
| 2026.05.07 | ₩2,734 | ₩2,747 | ₩2,533 | ₩2,533 | -7.35% | 122.6만 |
|---|
| 2026.05.06 | ₩2,693 | ₩2,827 | ₩2,606 | ₩2,760 | +2.49% | 142만 |
|---|
| 2026.05.05 | ₩2,653 | ₩2,679 | ₩2,573 | ₩2,640 | -0.51% | 88.2만 |
|---|
| 2026.05.04 | ₩2,707 | ₩2,760 | ₩2,586 | ₩2,613 | -3.47% | 138.1만 |
|---|
| 2026.05.01 | ₩2,707 | ₩2,814 | ₩2,667 | ₩2,734 | +0.99% | 106.7만 |
|---|
| 2026.04.30 | ₩2,787 | ₩2,801 | ₩2,613 | ₩2,734 | -1.92% | 140.3만 |
|---|
| 2026.04.29 | ₩2,882 | ₩2,921 | ₩2,714 | ₩2,801 | -2.84% | 160만 |
|---|
| 2026.04.28 | ₩2,948 | ₩3,243 | ₩2,841 | ₩2,921 | -0.91% | 471.9만 |
|---|
| 2026.04.27 | ₩3,028 | ₩3,055 | ₩2,841 | ₩2,868 | -5.31% | 347.4만 |
|---|
| 2026.04.24 | ₩3,002 | ₩4,087 | ₩2,881 | ₩2,935 | -2.23% | 1억 |
|---|
| 2026.04.23 | ₩2,399 | ₩2,466 | ₩2,224 | ₩2,265 | -5.59% | 82.1만 |
|---|
| 2026.04.22 | ₩2,318 | ₩2,466 | ₩2,318 | ₩2,425 | +4.62% | 64.9만 |
|---|
| 2026.04.21 | ₩2,332 | ₩2,419 | ₩2,291 | ₩2,291 | -1.72% | 72만 |
|---|
| 2026.04.20 | ₩2,358 | ₩2,385 | ₩2,305 | ₩2,332 | -1.14% | 62.3만 |
|---|
| 2026.04.17 | ₩2,425 | ₩2,466 | ₩2,358 | ₩2,412 | -0.55% | 92.6만 |
|---|
| 2026.04.16 | ₩2,372 | ₩2,399 | ₩2,312 | ₩2,372 | 0.00% | 63.3만 |
|---|
| 2026.04.15 | ₩2,251 | ₩2,399 | ₩2,238 | ₩2,358 | +4.76% | 80.2만 |
|---|
| 2026.04.14 | ₩2,238 | ₩2,278 | ₩2,164 | ₩2,211 | -1.20% | 71.6만 |
|---|
| 2026.04.13 | ₩2,090 | ₩2,218 | ₩2,077 | ₩2,184 | +4.49% | 54.7만 |
|---|
| 2026.04.10 | ₩2,144 | ₩2,198 | ₩2,104 | ₩2,117 | -1.25% | 69.6만 |
|---|
| 2026.04.09 | ₩2,171 | ₩2,251 | ₩2,117 | ₩2,117 | -2.47% | 76.1만 |
|---|
| 2026.04.08 | ₩2,358 | ₩2,399 | ₩2,164 | ₩2,171 | -7.95% | 118.3만 |
|---|
| 2026.04.07 | ₩2,318 | ₩2,325 | ₩2,157 | ₩2,198 | -5.20% | 118.4만 |
|---|
| 2026.04.06 | ₩2,439 | ₩2,533 | ₩2,345 | ₩2,345 | -3.85% | 64.9만 |
|---|
| 2026.04.02 | ₩2,412 | ₩2,553 | ₩2,345 | ₩2,452 | +1.67% | 69.2만 |
|---|
| 2026.04.01 | ₩2,479 | ₩2,640 | ₩2,466 | ₩2,466 | -0.54% | 124.3만 |
|---|
| 2026.03.31 | ₩2,332 | ₩2,506 | ₩2,332 | ₩2,425 | +4.02% | 93.8만 |
|---|
| 2026.03.30 | ₩2,479 | ₩2,492 | ₩2,251 | ₩2,318 | -6.49% | 101.8만 |
|---|
| 2026.03.27 | ₩2,546 | ₩2,598 | ₩2,439 | ₩2,479 | -2.63% | 123만 |
|---|
| 2026.03.26 | ₩2,707 | ₩2,787 | ₩2,586 | ₩2,586 | -4.46% | 145.4만 |
|---|
| 2026.03.25 | ₩2,827 | ₩2,894 | ₩2,734 | ₩2,760 | -2.37% | 184.5만 |
|---|
| 2026.03.24 | ₩2,894 | ₩2,948 | ₩2,787 | ₩2,814 | -2.78% | 234.2만 |
|---|
| 2026.03.23 | ₩2,935 | ₩2,988 | ₩2,720 | ₩2,908 | -0.91% | 277.1만 |
|---|
| 2026.03.20 | ₩3,457 | ₩3,618 | ₩2,921 | ₩3,002 | -13.18% | 762.2만 |
|---|
| 2026.03.19 | ₩2,439 | ₩3,591 | ₩2,332 | ₩3,471 | +42.31% | 2128.3만 |
|---|
| 2026.03.18 | ₩2,345 | ₩2,720 | ₩2,251 | ₩2,506 | +6.86% | 841.6만 |
|---|
| 2026.03.17 | ₩3,028 | ₩3,176 | ₩2,439 | ₩2,452 | -19.03% | 6767.1만 |
|---|
| 2026.03.16 | ₩2,198 | ₩2,238 | ₩2,064 | ₩2,077 | -5.49% | 1809.2만 |
|---|
| 2026.03.13 | ₩2,211 | ₩2,305 | ₩2,117 | ₩2,131 | -3.64% | 47.4만 |
|---|
| 2026.03.12 | ₩2,144 | ₩2,265 | ₩2,131 | ₩2,198 | +2.50% | 55.8만 |
|---|
| 2026.03.11 | ₩2,131 | ₩2,198 | ₩2,119 | ₩2,184 | +2.52% | 22.7만 |
|---|
| 2026.03.10 | ₩2,117 | ₩2,191 | ₩2,090 | ₩2,144 | +1.27% | 29.9만 |
|---|
| 2026.03.09 | ₩2,037 | ₩2,117 | ₩2,017 | ₩2,090 | +2.63% | 35.8만 |
|---|
| 2026.03.06 | ₩2,144 | ₩2,184 | ₩2,077 | ₩2,090 | -2.50% | 45.3만 |
|---|
| 2026.03.05 | ₩2,184 | ₩2,278 | ₩2,144 | ₩2,198 | +0.61% | 24.7만 |
|---|
| 2026.03.04 | ₩2,157 | ₩2,235 | ₩2,157 | ₩2,211 | +2.48% | 32.2만 |
|---|
| 2026.03.03 | ₩2,211 | ₩2,245 | ₩2,124 | ₩2,184 | -1.21% | 78만 |
|---|
| 2026.03.02 | ₩2,117 | ₩2,332 | ₩2,117 | ₩2,278 | +7.59% | 39.1만 |
|---|
| 2026.02.27 | ₩2,238 | ₩2,251 | ₩2,171 | ₩2,198 | -1.80% | 23.9만 |
|---|
| 2026.02.26 | ₩2,224 | ₩2,298 | ₩2,204 | ₩2,278 | +2.41% | 31.5만 |
|---|
| 2026.02.25 | ₩2,131 | ₩2,278 | ₩2,104 | ₩2,238 | +5.03% | 40만 |
|---|
| 2026.02.24 | ₩2,090 | ₩2,164 | ₩2,077 | ₩2,144 | +2.56% | 21.3만 |
|---|
| 2026.02.23 | ₩2,198 | ₩2,238 | ₩2,097 | ₩2,117 | -3.66% | 44.8만 |
|---|
| 2026.02.20 | ₩2,345 | ₩2,412 | ₩2,211 | ₩2,224 | -5.14% | 33.6만 |
|---|
| 2026.02.19 | ₩2,198 | ₩2,372 | ₩2,144 | ₩2,345 | +6.71% | 52.7만 |
|---|
| 2026.02.18 | ₩2,171 | ₩2,259 | ₩2,171 | ₩2,211 | +1.85% | 29.3만 |
|---|
| 2026.02.17 | ₩2,211 | ₩2,245 | ₩2,144 | ₩2,157 | -2.42% | 38.9만 |
|---|
| 2026.02.13 | ₩2,157 | ₩2,285 | ₩2,144 | ₩2,211 | +2.48% | 33.6만 |
|---|
| 2026.02.12 | ₩2,251 | ₩2,265 | ₩2,144 | ₩2,157 | -4.17% | 54.1만 |
|---|
| 2026.02.11 | ₩2,211 | ₩2,265 | ₩2,164 | ₩2,238 | +1.21% | 63.7만 |
|---|
| 2026.02.10 | ₩2,178 | ₩2,265 | ₩2,157 | ₩2,184 | +0.31% | 41만 |
|---|
| 2026.02.09 | ₩2,090 | ₩2,224 | ₩2,037 | ₩2,171 | +3.85% | 40.2만 |
|---|
| 2026.02.06 | ₩1,889 | ₩2,104 | ₩1,876 | ₩2,104 | +11.35% | 62.2만 |
|---|
| 2026.02.05 | ₩1,970 | ₩1,997 | ₩1,836 | ₩1,836 | -6.80% | 85.3만 |
|---|
| 2026.02.04 | ₩2,224 | ₩2,251 | ₩1,997 | ₩2,050 | -7.83% | 96.7만 |
|---|
| 2026.02.03 | ₩2,171 | ₩2,224 | ₩2,090 | ₩2,211 | +1.85% | 72만 |
|---|
| 2026.02.02 | ₩2,157 | ₩2,211 | ₩2,111 | ₩2,144 | -0.62% | 63.5만 |
|---|
| 2026.01.30 | ₩2,332 | ₩2,372 | ₩2,171 | ₩2,198 | -5.75% | 97.5만 |
|---|
| 2026.01.29 | ₩2,452 | ₩2,479 | ₩2,318 | ₩2,372 | -3.28% | 115.1만 |
|---|
| 2026.01.28 | ₩2,533 | ₩2,546 | ₩2,452 | ₩2,452 | -3.17% | 53.8만 |
|---|
| 2026.01.27 | ₩2,492 | ₩2,559 | ₩2,452 | ₩2,533 | +1.61% | 55.8만 |
|---|
| 2026.01.26 | ₩2,680 | ₩2,680 | ₩2,479 | ₩2,479 | -7.50% | 96.3만 |
|---|
| 2026.01.23 | ₩2,801 | ₩2,801 | ₩2,680 | ₩2,680 | -4.31% | 66.1만 |
|---|
| 2026.01.22 | ₩2,680 | ₩2,874 | ₩2,680 | ₩2,801 | +4.50% | 115.8만 |
|---|
| 2026.01.21 | ₩2,640 | ₩2,740 | ₩2,559 | ₩2,667 | +1.02% | 125.6만 |
|---|
| 2026.01.20 | ₩2,653 | ₩2,720 | ₩2,600 | ₩2,653 | 0.00% | 89.2만 |
|---|
| 2026.01.16 | ₩2,720 | ₩2,774 | ₩2,693 | ₩2,693 | -0.99% | 68.8만 |
|---|
| 2026.01.15 | ₩2,827 | ₩2,894 | ₩2,734 | ₩2,734 | -3.32% | 79.7만 |
|---|
| 2026.01.14 | ₩2,841 | ₩2,854 | ₩2,760 | ₩2,827 | -0.47% | 71.8만 |
|---|
| 2026.01.13 | ₩2,881 | ₩2,908 | ₩2,774 | ₩2,787 | -3.26% | 105만 |
|---|
| 2026.01.12 | ₩2,854 | ₩2,956 | ₩2,827 | ₩2,908 | +1.88% | 64.4만 |
|---|
| 2026.01.09 | ₩3,002 | ₩3,028 | ₩2,894 | ₩2,908 | -3.12% | 81.5만 |
|---|
| 2026.01.08 | ₩2,908 | ₩3,015 | ₩2,908 | ₩3,002 | +3.23% | 73.7만 |
|---|
| 2026.01.07 | ₩2,894 | ₩3,002 | ₩2,881 | ₩2,935 | +1.39% | 75.6만 |
|---|
| 2026.01.06 | ₩3,015 | ₩3,015 | ₩2,801 | ₩2,894 | -4.00% | 207.1만 |
|---|
| 2026.01.05 | ₩2,948 | ₩3,102 | ₩2,894 | ₩3,028 | +2.73% | 101.4만 |
|---|
| 2026.01.02 | ₩2,519 | ₩2,827 | ₩2,519 | ₩2,827 | +12.23% | 115.7만 |
|---|
| 2025.12.31 | ₩2,519 | ₩2,537 | ₩2,412 | ₩2,466 | -2.13% | 136.7만 |
|---|
| 2025.12.30 | ₩2,707 | ₩2,734 | ₩2,506 | ₩2,546 | -5.94% | 195.1만 |
|---|
| 2025.12.29 | ₩2,814 | ₩2,907 | ₩2,720 | ₩2,720 | -3.33% | 112.5만 |
|---|
| 2025.12.26 | ₩3,028 | ₩3,042 | ₩2,908 | ₩2,921 | -3.54% | 66.1만 |
|---|
| 2025.12.24 | ₩3,109 | ₩3,122 | ₩3,002 | ₩3,028 | -2.59% | 63.9만 |
|---|
| 2025.12.23 | ₩3,162 | ₩3,176 | ₩3,082 | ₩3,122 | -1.27% | 109.8만 |
|---|
| 2025.12.22 | ₩3,149 | ₩3,304 | ₩3,149 | ₩3,176 | +0.85% | 101.3만 |
|---|
| 2025.12.19 | ₩3,015 | ₩3,136 | ₩2,982 | ₩3,136 | +4.00% | 300.6만 |
|---|
| 2025.12.18 | ₩2,921 | ₩3,129 | ₩2,908 | ₩3,028 | +3.67% | 191.2만 |
|---|
| 2025.12.17 | ₩3,042 | ₩3,082 | ₩2,854 | ₩2,908 | -4.41% | 193.5만 |
|---|
| 2025.12.16 | ₩2,948 | ₩3,028 | ₩2,921 | ₩3,028 | +2.73% | 161.8만 |
|---|
| 2025.12.15 | ₩3,189 | ₩3,203 | ₩2,948 | ₩2,988 | -6.30% | 208.5만 |
|---|
| 2025.12.12 | ₩3,337 | ₩3,377 | ₩3,162 | ₩3,162 | -5.22% | 97.3만 |
|---|
| 2025.12.11 | ₩3,310 | ₩3,511 | ₩3,082 | ₩3,296 | -0.40% | 277.8만 |
|---|
| 2025.12.10 | ₩3,578 | ₩3,631 | ₩3,444 | ₩3,511 | -1.87% | 106.3만 |
|---|
| 2025.12.09 | ₩3,511 | ₩3,631 | ₩3,444 | ₩3,578 | +1.91% | 63.5만 |
|---|
| 2025.12.08 | ₩3,591 | ₩3,618 | ₩3,444 | ₩3,511 | -2.24% | 57.2만 |
|---|
| 2025.12.05 | ₩3,672 | ₩3,739 | ₩3,524 | ₩3,538 | -3.65% | 133.3만 |
|---|
| 2025.12.04 | ₩3,511 | ₩3,725 | ₩3,497 | ₩3,645 | +3.82% | 139.7만 |
|---|
| 2025.12.03 | ₩3,216 | ₩3,524 | ₩3,203 | ₩3,511 | +9.17% | 111.3만 |
|---|
| 2025.12.02 | ₩3,323 | ₩3,337 | ₩3,203 | ₩3,203 | -3.63% | 116.1만 |
|---|
| 2025.12.01 | ₩3,404 | ₩3,438 | ₩3,256 | ₩3,270 | -3.94% | 121.9만 |
|---|
| 2025.11.28 | ₩3,390 | ₩3,605 | ₩3,380 | ₩3,511 | +3.56% | 91.2만 |
|---|
| 2025.11.26 | ₩3,270 | ₩3,484 | ₩3,270 | ₩3,363 | +2.87% | 94.3만 |
|---|
| 2025.11.25 | ₩3,270 | ₩3,310 | ₩3,149 | ₩3,310 | +1.23% | 143.1만 |
|---|
| 2025.11.24 | ₩3,203 | ₩3,296 | ₩3,149 | ₩3,270 | +2.09% | 132.2만 |
|---|
| 2025.11.21 | ₩3,162 | ₩3,350 | ₩3,055 | ₩3,203 | +1.27% | 316.3만 |
|---|
| 2025.11.20 | ₩3,136 | ₩3,404 | ₩3,110 | ₩3,162 | +0.85% | 290.4만 |
|---|
| 2025.11.19 | ₩3,310 | ₩3,337 | ₩3,002 | ₩3,042 | -8.10% | 184.2만 |
|---|
| 2025.11.18 | ₩3,203 | ₩3,417 | ₩3,142 | ₩3,337 | +4.18% | 189.9만 |
|---|
| 2025.11.17 | ₩3,122 | ₩3,357 | ₩3,049 | ₩3,256 | +4.29% | 275.2만 |
|---|
| 2025.11.14 | ₩3,082 | ₩3,390 | ₩3,015 | ₩3,149 | +2.17% | 185.8만 |
|---|
| 2025.11.13 | ₩3,310 | ₩3,538 | ₩3,203 | ₩3,256 | -1.62% | 212.6만 |
|---|
| 2025.11.12 | ₩3,270 | ₩3,323 | ₩3,162 | ₩3,323 | +1.64% | 95.8만 |
|---|
| 2025.11.11 | ₩3,189 | ₩3,323 | ₩3,109 | ₩3,310 | +3.78% | 98.8만 |
|---|
| 2025.11.10 | ₩3,296 | ₩3,337 | ₩3,055 | ₩3,229 | -2.03% | 133.4만 |
|---|
| 2025.11.07 | ₩2,908 | ₩3,236 | ₩2,827 | ₩3,216 | +10.60% | 254.5만 |
|---|
| 2025.11.06 | ₩3,216 | ₩3,377 | ₩3,082 | ₩3,109 | -3.33% | 456.5만 |
|---|
| 2025.11.05 | ₩3,015 | ₩3,095 | ₩2,941 | ₩2,988 | -0.89% | 178만 |
|---|
| 2025.11.04 | ₩3,162 | ₩3,176 | ₩2,948 | ₩2,988 | -5.51% | 231만 |
|---|
| 2025.11.03 | ₩3,578 | ₩3,595 | ₩3,183 | ₩3,216 | -10.11% | 248.5만 |
|---|
| 2025.10.31 | ₩3,444 | ₩3,605 | ₩3,417 | ₩3,551 | +3.11% | 145.5만 |
|---|
| 2025.10.30 | ₩3,430 | ₩3,511 | ₩3,363 | ₩3,444 | +0.39% | 139.8만 |
|---|
| 2025.10.29 | ₩3,551 | ₩3,652 | ₩3,417 | ₩3,511 | -1.13% | 261.5만 |
|---|
| 2025.10.28 | ₩3,598 | ₩3,792 | ₩3,497 | ₩3,564 | -0.93% | 271.4만 |
|---|
| 2025.10.27 | ₩3,792 | ₩3,792 | ₩3,618 | ₩3,672 | -3.18% | 175.6만 |
|---|
| 2025.10.24 | ₩3,685 | ₩3,775 | ₩3,625 | ₩3,712 | +0.73% | 172.2만 |
|---|
| 2025.10.23 | ₩3,363 | ₩3,618 | ₩3,317 | ₩3,618 | +7.57% | 240.3만 |
|---|
| 2025.10.22 | ₩3,363 | ₩3,471 | ₩3,162 | ₩3,296 | -1.99% | 408.4만 |
|---|
| 2025.10.21 | ₩3,752 | ₩3,752 | ₩3,497 | ₩3,497 | -6.79% | 226.1만 |
|---|
| 2025.10.20 | ₩3,819 | ₩4,020 | ₩3,698 | ₩3,765 | -1.40% | 308.4만 |
|---|
| 2025.10.17 | ₩3,846 | ₩3,926 | ₩3,685 | ₩3,792 | -1.39% | 243.2만 |
|---|
| 2025.10.16 | ₩4,355 | ₩4,569 | ₩3,806 | ₩3,873 | -11.08% | 657.9만 |
|---|
| 2025.10.15 | ₩4,697 | ₩4,851 | ₩4,121 | ₩4,221 | -10.13% | 602.9만 |
|---|
| 2025.10.14 | ₩4,020 | ₩4,757 | ₩3,926 | ₩4,489 | +11.67% | 707.2만 |
|---|
| 2025.10.13 | ₩4,395 | ₩4,486 | ₩4,087 | ₩4,167 | -5.18% | 441.3만 |
|---|
| 2025.10.10 | ₩4,623 | ₩5,360 | ₩4,100 | ₩4,114 | -11.01% | 1641.2만 |
|---|